668 lines
31 KiB
CSV
668 lines
31 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20240417,200500,86202260,3980,3980,3980,3980,205
|
|
20240417,200400,86202260,3980,3980,3980,3980,0
|
|
20240417,200300,86202260,3980,3980,3980,3980,0
|
|
20240417,200200,86202260,3980,3980,3980,3980,0
|
|
20240417,200100,86202260,3980,3980,3980,3980,0
|
|
20240417,200000,86202260,3980,3980,3980,3980,0
|
|
20240417,195900,86202260,3980,3980,3980,3980,0
|
|
20240417,195800,86202260,3980,3980,3980,3980,0
|
|
20240417,195700,86202260,3980,3980,3980,3980,0
|
|
20240417,195600,86202260,3980,3980,3980,3980,0
|
|
20240417,195500,86202260,3980,3980,3980,3980,0
|
|
20240417,195400,86202260,3980,3980,3980,3980,0
|
|
20240417,195300,86202260,3980,3980,3980,3980,0
|
|
20240417,195200,86202260,3980,3980,3980,3980,0
|
|
20240417,195100,86202260,3980,3980,3980,3980,0
|
|
20240417,195000,86202260,3980,3980,3980,3980,0
|
|
20240417,194900,86202260,3980,3980,3980,3980,0
|
|
20240417,194800,86202260,3980,3980,3980,3980,0
|
|
20240417,194700,86202260,3980,3980,3980,3980,0
|
|
20240417,194600,86202260,3980,3980,3980,3980,0
|
|
20240417,194500,86202260,3980,3980,3980,3980,0
|
|
20240417,194400,86202260,3980,3980,3980,3980,0
|
|
20240417,194300,86202260,3980,3980,3980,3980,0
|
|
20240417,194200,86202260,3980,3980,3980,3980,0
|
|
20240417,194100,86202260,3980,3980,3980,3980,0
|
|
20240417,194000,86202260,3980,3980,3980,3980,0
|
|
20240417,193900,86202260,3980,3980,3980,3980,0
|
|
20240417,193800,86202260,3980,3980,3980,3980,0
|
|
20240417,193700,86202260,3980,3980,3980,3980,0
|
|
20240417,193600,86202260,3980,3980,3980,3980,0
|
|
20240417,193500,86202260,3980,3980,3980,3980,205
|
|
20240417,193400,86202260,3980,3980,3980,3980,0
|
|
20240417,193300,86202260,3980,3980,3980,3980,0
|
|
20240417,193200,86202260,3980,3980,3980,3980,0
|
|
20240417,193100,86202260,3980,3980,3980,3980,0
|
|
20240417,193000,86202260,3980,3980,3980,3980,0
|
|
20240417,192900,86202260,3980,3980,3980,3980,0
|
|
20240417,192800,86202260,3980,3980,3980,3980,0
|
|
20240417,192700,86202260,3980,3980,3980,3980,0
|
|
20240417,192600,86202260,3980,3980,3980,3980,0
|
|
20240417,192500,86202260,3980,3980,3980,3980,0
|
|
20240417,192400,86202260,3980,3980,3980,3980,0
|
|
20240417,192300,86202260,3980,3980,3980,3980,0
|
|
20240417,192200,86202260,3980,3980,3980,3980,0
|
|
20240417,192100,86202260,3980,3980,3980,3980,0
|
|
20240417,192000,86202260,3980,3980,3980,3980,0
|
|
20240417,191900,86202260,3980,3980,3980,3980,0
|
|
20240417,191800,86202260,3980,3980,3980,3980,0
|
|
20240417,191700,86202260,3980,3980,3980,3980,0
|
|
20240417,191600,86202260,3980,3980,3980,3980,0
|
|
20240417,191500,86202260,3980,3980,3980,3980,0
|
|
20240417,191400,86202260,3980,3980,3980,3980,0
|
|
20240417,191300,86202260,3980,3980,3980,3980,0
|
|
20240417,191200,86202260,3980,3980,3980,3980,0
|
|
20240417,191100,86202260,3980,3980,3980,3980,0
|
|
20240417,191000,86202260,3980,3980,3980,3980,0
|
|
20240417,190900,86202260,3980,3980,3980,3980,0
|
|
20240417,190800,86202260,3980,3980,3980,3980,0
|
|
20240417,190700,86202260,3980,3980,3980,3980,0
|
|
20240417,190600,86202260,3980,3980,3980,3980,0
|
|
20240417,190500,86202260,3980,3980,3980,3980,205
|
|
20240417,190400,86202260,3980,3980,3980,3980,0
|
|
20240417,190300,86202260,3980,3980,3980,3980,0
|
|
20240417,190200,86202260,3980,3980,3980,3980,0
|
|
20240417,190100,86202260,3980,3980,3980,3980,0
|
|
20240417,190000,86202260,3980,3980,3980,3980,0
|
|
20240417,185900,86202260,3980,3980,3980,3980,0
|
|
20240417,185800,86202260,3980,3980,3980,3980,0
|
|
20240417,185700,86202260,3980,3980,3980,3980,0
|
|
20240417,185600,86202260,3980,3980,3980,3980,0
|
|
20240417,185500,86202260,3980,3980,3980,3980,0
|
|
20240417,185400,86202260,3980,3980,3980,3980,0
|
|
20240417,185300,86202260,3980,3980,3980,3980,0
|
|
20240417,185200,86202260,3980,3980,3980,3980,0
|
|
20240417,185100,86202260,3980,3980,3980,3980,0
|
|
20240417,185000,86202260,3980,3980,3980,3980,0
|
|
20240417,184900,86202260,3980,3980,3980,3980,0
|
|
20240417,184800,86202260,3980,3980,3980,3980,0
|
|
20240417,184700,86202260,3980,3980,3980,3980,0
|
|
20240417,184600,86202260,3980,3980,3980,3980,0
|
|
20240417,184500,86202260,3980,3980,3980,3980,0
|
|
20240417,184400,86202260,3980,3980,3980,3980,0
|
|
20240417,184300,86202260,3980,3980,3980,3980,0
|
|
20240417,184200,86202260,3980,3980,3980,3980,0
|
|
20240417,184100,86202260,3980,3980,3980,3980,0
|
|
20240417,184000,86202260,3980,3980,3980,3980,0
|
|
20240417,183900,86202260,3980,3980,3980,3980,0
|
|
20240417,183800,86202260,3980,3980,3980,3980,0
|
|
20240417,183700,86202260,3980,3980,3980,3980,0
|
|
20240417,183600,86202260,3980,3980,3980,3980,0
|
|
20240417,183500,86202260,3980,3980,3980,3980,205
|
|
20240417,183400,86202260,3980,3980,3980,3980,0
|
|
20240417,183300,86202260,3980,3980,3980,3980,0
|
|
20240417,183200,86202260,3980,3980,3980,3980,0
|
|
20240417,183100,86202260,3980,3980,3980,3980,0
|
|
20240417,183000,86202260,3980,3980,3980,3980,0
|
|
20240417,182900,86202260,3980,3980,3980,3980,0
|
|
20240417,182800,86202260,3980,3980,3980,3980,0
|
|
20240417,182700,86202260,3980,3980,3980,3980,0
|
|
20240417,182600,86202260,3980,3980,3980,3980,0
|
|
20240417,182500,86202260,3980,3980,3980,3980,0
|
|
20240417,182400,86202260,3980,3980,3980,3980,0
|
|
20240417,182300,86202260,3980,3980,3980,3980,0
|
|
20240417,182200,86202260,3980,3980,3980,3980,0
|
|
20240417,182100,86202260,3980,3980,3980,3980,0
|
|
20240417,182000,86202260,3980,3980,3980,3980,0
|
|
20240417,181900,86202260,3980,3980,3980,3980,0
|
|
20240417,181800,86202260,3980,3980,3980,3980,0
|
|
20240417,181700,86202260,3980,3980,3980,3980,0
|
|
20240417,181600,86202260,3980,3980,3980,3980,0
|
|
20240417,181500,86202260,3980,3980,3980,3980,0
|
|
20240417,181400,86202260,3980,3980,3980,3980,0
|
|
20240417,181300,86202260,3980,3980,3980,3980,0
|
|
20240417,181200,86202260,3980,3980,3980,3980,0
|
|
20240417,181100,86202260,3980,3980,3980,3980,0
|
|
20240417,181000,86202260,3980,3980,3980,3980,0
|
|
20240417,180900,86202260,3980,3980,3980,3980,0
|
|
20240417,180800,86202260,3980,3980,3980,3980,0
|
|
20240417,180700,86202260,3980,3980,3980,3980,0
|
|
20240417,180600,86202260,3980,3980,3980,3980,0
|
|
20240417,180500,86202260,3980,3980,3980,3980,205
|
|
20240417,180400,86202260,3980,3980,3980,3980,0
|
|
20240417,180300,86202260,3980,3980,3980,3980,0
|
|
20240417,180200,86202260,3980,3980,3980,3980,0
|
|
20240417,180100,86202260,3980,3980,3980,3980,0
|
|
20240417,180000,86202260,3980,3980,3980,3980,0
|
|
20240417,175900,86202260,3980,3980,3980,3980,0
|
|
20240417,175800,86202260,3980,3980,3980,3980,0
|
|
20240417,175700,86202260,3980,3980,3980,3980,0
|
|
20240417,175600,86202260,3980,3980,3980,3980,0
|
|
20240417,175500,86202260,3980,3980,3980,3980,0
|
|
20240417,175400,86202260,3980,3980,3980,3980,0
|
|
20240417,175300,86202260,3980,3980,3980,3980,0
|
|
20240417,175200,86202260,3980,3980,3980,3980,0
|
|
20240417,175100,86202260,3980,3980,3980,3980,0
|
|
20240417,175000,86202260,3980,3980,3980,3980,0
|
|
20240417,174900,86202260,3980,3980,3980,3980,0
|
|
20240417,174800,86202260,3980,3980,3980,3980,0
|
|
20240417,174700,86202260,3980,3980,3980,3980,0
|
|
20240417,174600,86202260,3980,3980,3980,3980,0
|
|
20240417,174500,86202260,3980,3980,3980,3980,0
|
|
20240417,174400,86202260,3980,3980,3980,3980,0
|
|
20240417,174300,86202260,3980,3980,3980,3980,0
|
|
20240417,174200,86202260,3980,3980,3980,3980,0
|
|
20240417,174100,86202260,3980,3980,3980,3980,0
|
|
20240417,174000,86202260,3980,3980,3980,3980,0
|
|
20240417,173900,86202260,3980,3980,3980,3980,0
|
|
20240417,173800,86202260,3980,3980,3980,3980,0
|
|
20240417,173700,86202260,3980,3980,3980,3980,0
|
|
20240417,173600,86202260,3980,3980,3980,3980,0
|
|
20240417,173500,86202260,3980,3980,3980,3980,205
|
|
20240417,173400,86202260,3980,3980,3980,3980,0
|
|
20240417,173300,86202260,3980,3980,3980,3980,0
|
|
20240417,173200,86202260,3980,3980,3980,3980,0
|
|
20240417,173100,86202260,3980,3980,3980,3980,0
|
|
20240417,173000,86202260,3980,3980,3980,3980,0
|
|
20240417,172900,86202260,3980,3980,3980,3980,0
|
|
20240417,172800,86202260,3980,3980,3980,3980,0
|
|
20240417,172700,86202260,3980,3980,3980,3980,0
|
|
20240417,172600,86202260,3980,3980,3980,3980,0
|
|
20240417,172500,86202260,3980,3980,3980,3980,0
|
|
20240417,172400,86202260,3980,3980,3980,3980,0
|
|
20240417,172300,86202260,3980,3980,3980,3980,0
|
|
20240417,172200,86202260,3980,3980,3980,3980,0
|
|
20240417,172100,86202260,3980,3980,3980,3980,0
|
|
20240417,172000,86202260,3980,3980,3980,3980,0
|
|
20240417,171900,86202260,3980,3980,3980,3980,0
|
|
20240417,171800,86202260,3980,3980,3980,3980,0
|
|
20240417,171700,86202260,3980,3980,3980,3980,0
|
|
20240417,171600,86202260,3980,3980,3980,3980,0
|
|
20240417,171500,86202260,3980,3980,3980,3980,0
|
|
20240417,171400,86202260,3980,3980,3980,3980,0
|
|
20240417,171300,86202260,3980,3980,3980,3980,0
|
|
20240417,171200,86202260,3980,3980,3980,3980,0
|
|
20240417,171100,86202260,3980,3980,3980,3980,0
|
|
20240417,171000,86202260,3980,3980,3980,3980,0
|
|
20240417,170900,86202260,3980,3980,3980,3980,0
|
|
20240417,170800,86202260,3980,3980,3980,3980,0
|
|
20240417,170700,86202260,3980,3980,3980,3980,0
|
|
20240417,170600,86202260,3980,3980,3980,3980,0
|
|
20240417,170500,86202260,3980,3980,3980,3980,205
|
|
20240417,170400,86202260,3980,3980,3980,3980,0
|
|
20240417,170300,86202260,3980,3980,3980,3980,0
|
|
20240417,170200,86202260,3980,3980,3980,3980,0
|
|
20240417,170100,86202260,3980,3980,3980,3980,0
|
|
20240417,170000,86202260,3980,3980,3980,3980,0
|
|
20240417,165900,86202260,3980,3980,3980,3980,0
|
|
20240417,165800,86202260,3980,3980,3980,3980,0
|
|
20240417,165700,86202260,3980,3980,3980,3980,0
|
|
20240417,165600,86202260,3980,3980,3980,3980,0
|
|
20240417,165500,86202260,3980,3980,3980,3980,0
|
|
20240417,165400,86202260,3980,3980,3980,3980,0
|
|
20240417,165300,86202260,3980,3980,3980,3980,0
|
|
20240417,165200,86202260,3980,3980,3980,3980,0
|
|
20240417,165100,86202260,3980,3980,3980,3980,0
|
|
20240417,165000,86202260,3980,3980,3980,3980,0
|
|
20240417,164900,86202260,3980,3980,3980,3980,0
|
|
20240417,164800,86202260,3980,3980,3980,3980,0
|
|
20240417,164700,86202260,3980,3980,3980,3980,0
|
|
20240417,164600,86202260,3980,3980,3980,3980,0
|
|
20240417,164500,86202260,3980,3980,3980,3980,0
|
|
20240417,164400,86202260,3980,3980,3980,3980,0
|
|
20240417,164300,86202260,3980,3980,3980,3980,0
|
|
20240417,164200,86202260,3980,3980,3980,3980,0
|
|
20240417,164100,86202260,3980,3980,3980,3980,0
|
|
20240417,164000,86202260,3980,3980,3980,3980,0
|
|
20240417,163900,86202260,3980,3980,3980,3980,0
|
|
20240417,163800,86202260,3980,3980,3980,3980,0
|
|
20240417,163700,86202260,3980,3980,3980,3980,0
|
|
20240417,163600,86202260,3980,3980,3980,3980,0
|
|
20240417,163500,86202260,3980,3980,3980,3980,205
|
|
20240417,163400,86202260,3980,3980,3980,3980,0
|
|
20240417,163300,86202260,3980,3980,3980,3980,0
|
|
20240417,163200,86202260,3980,3980,3980,3980,0
|
|
20240417,163100,86202260,3980,3980,3980,3980,0
|
|
20240417,163000,86202260,3980,3980,3980,3980,0
|
|
20240417,162900,86202260,3980,3980,3980,3980,0
|
|
20240417,162800,86202260,3980,3980,3980,3980,0
|
|
20240417,162700,86202260,3980,3980,3980,3980,0
|
|
20240417,162600,86202260,3980,3980,3980,3980,0
|
|
20240417,162500,86202260,3980,3980,3980,3980,0
|
|
20240417,162400,86202260,3980,3980,3980,3980,0
|
|
20240417,162300,86202260,3980,3980,3980,3980,0
|
|
20240417,162200,86202260,3980,3980,3980,3980,0
|
|
20240417,162100,86202260,3980,3980,3980,3980,0
|
|
20240417,162000,86202260,3980,3980,3980,3980,0
|
|
20240417,161900,86202260,3980,3980,3980,3980,0
|
|
20240417,161800,86202260,3980,3980,3980,3980,0
|
|
20240417,161700,86202260,3980,3980,3980,3980,0
|
|
20240417,161600,86202260,3980,3980,3980,3980,0
|
|
20240417,161500,86202260,3980,3980,3980,3980,0
|
|
20240417,161400,86202260,3980,3980,3980,3980,0
|
|
20240417,161300,86202260,3980,3980,3980,3980,0
|
|
20240417,161200,86202260,3980,3980,3980,3980,0
|
|
20240417,161100,86202260,3980,3980,3980,3980,0
|
|
20240417,161000,86202260,3980,3980,3980,3980,0
|
|
20240417,160900,86202260,3980,3980,3980,3980,0
|
|
20240417,160800,86202260,3980,3980,3980,3980,0
|
|
20240417,160700,86202260,3980,3980,3980,3980,0
|
|
20240417,160600,86202260,3980,3980,3980,3980,0
|
|
20240417,160500,86202260,3980,3980,3980,3980,205
|
|
20240417,160400,86202260,3980,3980,3980,3980,0
|
|
20240417,160300,86202260,3980,3980,3980,3980,0
|
|
20240417,160200,86202260,3980,3980,3980,3980,0
|
|
20240417,160100,86202260,3980,3980,3980,3980,0
|
|
20240417,160000,86202260,3980,3980,3980,3980,0
|
|
20240417,155900,86202260,3980,3980,3980,3980,0
|
|
20240417,155800,86202260,3980,3980,3980,3980,0
|
|
20240417,155700,86202260,3980,3980,3980,3980,0
|
|
20240417,155600,86202260,3980,3980,3980,3980,0
|
|
20240417,155500,86202260,3980,3980,3980,3980,0
|
|
20240417,155400,86202260,3980,3980,3980,3980,0
|
|
20240417,155300,86202260,3980,3980,3980,3980,0
|
|
20240417,155200,86202260,3980,3980,3980,3980,0
|
|
20240417,155100,86202260,3980,3980,3980,3980,0
|
|
20240417,155000,86202260,3980,3980,3980,3980,0
|
|
20240417,154900,86202260,3980,3980,3980,3980,0
|
|
20240417,154800,86202260,3980,3980,3980,3980,0
|
|
20240417,154700,86202260,3980,3980,3980,3980,0
|
|
20240417,154600,86202260,3980,3980,3980,3980,0
|
|
20240417,154500,86202260,3980,3980,3980,3980,0
|
|
20240417,154400,86202260,3980,3980,3980,3980,0
|
|
20240417,154300,86202260,3980,3980,3980,3980,0
|
|
20240417,154200,86202260,3980,3980,3980,3980,0
|
|
20240417,154100,86202260,3980,3980,3980,3980,0
|
|
20240417,154000,86202260,3980,3980,3980,3980,0
|
|
20240417,153900,86202260,3980,3980,3980,3980,0
|
|
20240417,153800,86202260,3980,3980,3980,3980,0
|
|
20240417,153700,86202260,3980,3980,3980,3980,0
|
|
20240417,153600,86202260,3980,3980,3980,3980,0
|
|
20240417,153500,86202260,3980,3980,3980,3980,205
|
|
20240417,153400,86202260,3980,3980,3980,3980,0
|
|
20240417,153300,86202260,3980,3980,3980,3980,0
|
|
20240417,153200,86202260,3980,3980,3980,3980,0
|
|
20240417,153100,86202260,3980,3980,3980,3980,0
|
|
20240417,153000,86202260,3980,3980,3980,3980,205
|
|
20240417,152900,85386360,4005,4005,4005,4005,0
|
|
20240417,152800,85386360,4005,4005,4005,4005,0
|
|
20240417,152700,85386360,4005,4005,4005,4005,0
|
|
20240417,152600,85386360,4005,4005,4005,4005,0
|
|
20240417,152500,85386360,4005,4005,4005,4005,0
|
|
20240417,152400,85386360,4005,4005,4005,4005,0
|
|
20240417,152300,85386360,4005,4005,4005,4005,0
|
|
20240417,152200,85386360,4005,4005,4005,4005,0
|
|
20240417,152100,85386360,4005,4005,4005,4005,0
|
|
20240417,152000,85386360,4005,4005,4005,4005,0
|
|
20240417,151900,85386360,4005,4000,4005,4000,519
|
|
20240417,151800,83310355,4000,4000,4000,4000,0
|
|
20240417,151700,83310355,4000,4000,4000,4000,0
|
|
20240417,151600,83310355,4000,4000,4000,4000,0
|
|
20240417,151500,83310355,4000,3980,4000,3980,13
|
|
20240417,151400,83258595,4000,4000,4000,4000,0
|
|
20240417,151300,83258595,4000,4000,4000,4000,0
|
|
20240417,151200,83258595,4000,4000,4000,4000,0
|
|
20240417,151100,83258595,4000,4000,4000,4000,0
|
|
20240417,151000,83258595,4000,4000,4000,4000,0
|
|
20240417,150900,83258595,4000,4000,4000,4000,0
|
|
20240417,150800,83258595,4000,4000,4000,4000,0
|
|
20240417,150700,83258595,4000,4000,4000,4000,0
|
|
20240417,150600,83258595,4000,4000,4000,4000,1
|
|
20240417,150500,83254595,3980,3980,3980,3980,917
|
|
20240417,150400,79604935,4000,4000,4000,4000,0
|
|
20240417,150300,79604935,4000,3990,4000,3990,4
|
|
20240417,150200,79588945,3990,3990,3990,3990,76
|
|
20240417,150100,79285705,4000,4000,4000,4000,0
|
|
20240417,150000,79285705,4000,4000,4000,4000,0
|
|
20240417,145900,79285705,4000,4000,4000,4000,0
|
|
20240417,145800,79285705,4000,4000,4000,4000,0
|
|
20240417,145700,79285705,4000,4000,4000,4000,0
|
|
20240417,145600,79285705,4000,4000,4000,4000,1
|
|
20240417,145500,79281705,3995,3995,3995,3995,84
|
|
20240417,145400,78946125,4005,4005,4005,4005,0
|
|
20240417,145300,78946125,4005,4005,4005,4005,0
|
|
20240417,145200,78946125,4005,4005,4005,4005,0
|
|
20240417,145100,78946125,4005,4005,4005,4005,0
|
|
20240417,145000,78946125,4005,4005,4005,4005,1
|
|
20240417,144900,78942120,3995,3995,3995,3995,4
|
|
20240417,144800,78926140,4010,4010,4010,4010,1
|
|
20240417,144700,78922130,4000,4000,4000,4000,290
|
|
20240417,144600,77762130,4000,4000,4000,4000,0
|
|
20240417,144500,77762130,4000,4000,4000,4000,0
|
|
20240417,144400,77762130,4000,4000,4000,4000,0
|
|
20240417,144300,77762130,4000,4000,4000,4000,13
|
|
20240417,144200,77710130,4000,4000,4000,4000,0
|
|
20240417,144100,77710130,4000,4000,4000,4000,0
|
|
20240417,144000,77710130,4000,4000,4000,4000,0
|
|
20240417,143900,77710130,4000,4000,4000,4000,0
|
|
20240417,143800,77710130,4000,4000,4000,4000,0
|
|
20240417,143700,77710130,4000,4000,4000,4000,8
|
|
20240417,143600,77678130,4010,4010,4010,4010,0
|
|
20240417,143500,77678130,4010,4010,4010,4010,0
|
|
20240417,143400,77678130,4010,4010,4010,4010,0
|
|
20240417,143300,77678130,4010,4010,4010,4010,0
|
|
20240417,143200,77678130,4010,4010,4010,4010,0
|
|
20240417,143100,77678130,4010,4000,4010,4000,100
|
|
20240417,143000,77277420,4010,4000,4010,4000,6
|
|
20240417,142900,77253405,4000,4000,4000,4000,0
|
|
20240417,142800,77253405,4000,4000,4000,4000,0
|
|
20240417,142700,77253405,4000,4000,4000,4000,0
|
|
20240417,142600,77253405,4000,4000,4000,4000,1
|
|
20240417,142500,77249405,4000,4000,4000,4000,0
|
|
20240417,142400,77249405,4000,4000,4000,4000,0
|
|
20240417,142300,77249405,4000,3995,4000,3995,1000
|
|
20240417,142200,73249555,4000,4000,4000,4000,0
|
|
20240417,142100,73249555,4000,4000,4000,4000,0
|
|
20240417,142000,73249555,4000,4000,4000,4000,0
|
|
20240417,141900,73249555,4000,4000,4000,4000,0
|
|
20240417,141800,73249555,4000,4000,4000,4000,0
|
|
20240417,141700,73249555,4000,4000,4000,4000,0
|
|
20240417,141600,73249555,4000,4000,4000,4000,0
|
|
20240417,141500,73249555,4000,4000,4000,4000,0
|
|
20240417,141400,73249555,4000,4000,4000,4000,0
|
|
20240417,141300,73249555,4000,4000,4000,4000,0
|
|
20240417,141200,73249555,4000,4000,4000,4000,0
|
|
20240417,141100,73249555,4000,4000,4000,4000,0
|
|
20240417,141000,73249555,4000,4000,4000,4000,0
|
|
20240417,140900,73249555,4000,3990,4000,3990,54
|
|
20240417,140800,73033575,4000,3990,4000,3990,4
|
|
20240417,140700,73017595,3980,3995,4000,3980,90
|
|
20240417,140600,72659000,3995,3995,3995,3995,1
|
|
20240417,140500,72655005,4000,3995,4000,3995,7
|
|
20240417,140400,72627035,3995,3995,3995,3995,0
|
|
20240417,140300,72627035,3995,3995,3995,3995,0
|
|
20240417,140200,72627035,3995,3995,3995,3995,0
|
|
20240417,140100,72627035,3995,3985,3995,3985,29
|
|
20240417,140000,72511460,3995,3995,3995,3995,0
|
|
20240417,135900,72511460,3995,3995,3995,3995,0
|
|
20240417,135800,72511460,3995,3995,3995,3995,0
|
|
20240417,135700,72511460,3995,3995,3995,3995,0
|
|
20240417,135600,72511460,3995,3995,3995,3995,1
|
|
20240417,135500,72507465,3995,3995,3995,3995,0
|
|
20240417,135400,72507465,3995,3995,3995,3995,0
|
|
20240417,135300,72507465,3995,3995,3995,3995,17
|
|
20240417,135200,72439550,4005,4005,4005,4005,0
|
|
20240417,135100,72439550,4005,4005,4005,4005,0
|
|
20240417,135000,72439550,4005,4005,4005,4005,0
|
|
20240417,134900,72439550,4005,4005,4005,4005,0
|
|
20240417,134800,72439550,4005,4005,4005,4005,0
|
|
20240417,134700,72439550,4005,4000,4005,4000,305
|
|
20240417,134600,71218640,3995,3995,3995,3995,0
|
|
20240417,134500,71218640,3995,3990,3995,3990,3
|
|
20240417,134400,71206660,3985,3985,3985,3985,0
|
|
20240417,134300,71206660,3985,3985,3985,3985,0
|
|
20240417,134200,71206660,3985,3985,3985,3985,203
|
|
20240417,134100,70397705,3985,3985,3985,3985,497
|
|
20240417,134000,68417160,3990,3990,3990,3990,0
|
|
20240417,133900,68417160,3990,3990,3990,3990,0
|
|
20240417,133800,68417160,3990,3990,3990,3990,0
|
|
20240417,133700,68417160,3990,3990,3990,3990,0
|
|
20240417,133600,68417160,3990,3990,3990,3990,0
|
|
20240417,133500,68417160,3990,3990,3990,3990,0
|
|
20240417,133400,68417160,3990,3990,3990,3990,0
|
|
20240417,133300,68417160,3990,3990,3990,3990,0
|
|
20240417,133200,68417160,3990,3990,3990,3990,0
|
|
20240417,133100,68417160,3990,3990,3990,3990,0
|
|
20240417,133000,68417160,3990,3990,3990,3990,0
|
|
20240417,132900,68417160,3990,3990,3990,3990,0
|
|
20240417,132800,68417160,3990,3990,3990,3990,0
|
|
20240417,132700,68417160,3990,3990,3990,3990,0
|
|
20240417,132600,68417160,3990,3980,3990,3980,201
|
|
20240417,132500,67617170,3980,3980,3980,3980,0
|
|
20240417,132400,67617170,3980,3980,3980,3980,1
|
|
20240417,132300,67613190,3990,3990,3990,3990,0
|
|
20240417,132200,67613190,3990,3980,3990,3980,2
|
|
20240417,132100,67605220,3970,3980,3980,3970,500
|
|
20240417,132000,65619415,3985,3985,3985,3985,0
|
|
20240417,131900,65619415,3985,3985,3985,3985,9
|
|
20240417,131800,65583550,3990,3990,3990,3990,0
|
|
20240417,131700,65583550,3990,3990,3990,3990,0
|
|
20240417,131600,65583550,3990,3990,3990,3990,0
|
|
20240417,131500,65583550,3990,3985,3990,3985,10
|
|
20240417,131400,65543655,3990,3990,3990,3990,0
|
|
20240417,131300,65543655,3990,3990,3990,3990,0
|
|
20240417,131200,65543655,3990,3990,3990,3990,0
|
|
20240417,131100,65543655,3990,3990,3990,3990,0
|
|
20240417,131000,65543655,3990,3990,3990,3990,0
|
|
20240417,130900,65543655,3990,3990,3990,3990,0
|
|
20240417,130800,65543655,3990,3990,3990,3990,0
|
|
20240417,130700,65543655,3990,3990,3990,3990,0
|
|
20240417,130600,65543655,3990,3985,3990,3985,4
|
|
20240417,130500,65527710,3985,3985,3985,3985,2
|
|
20240417,130400,65519740,3990,3990,3990,3990,0
|
|
20240417,130300,65519740,3990,3990,3990,3990,0
|
|
20240417,130200,65519740,3990,3990,3990,3990,0
|
|
20240417,130100,65519740,3990,3990,3990,3990,0
|
|
20240417,130000,65519740,3990,3990,3990,3990,68
|
|
20240417,125900,65248420,3985,3985,3985,3985,0
|
|
20240417,125800,65248420,3985,3985,3985,3985,190
|
|
20240417,125700,64491270,3985,3985,3985,3985,42
|
|
20240417,125600,64323900,3985,3985,3985,3985,149
|
|
20240417,125500,63730135,3980,3980,3980,3980,47
|
|
20240417,125400,63543075,3980,3980,3980,3980,0
|
|
20240417,125300,63543075,3980,3980,3980,3980,0
|
|
20240417,125200,63543075,3980,3980,3980,3980,158
|
|
20240417,125100,62914235,3980,3970,3980,3970,105
|
|
20240417,125000,62497355,3970,3970,3970,3970,0
|
|
20240417,124900,62497355,3970,3970,3970,3970,0
|
|
20240417,124800,62497355,3970,3970,3970,3970,0
|
|
20240417,124700,62497355,3970,3970,3970,3970,0
|
|
20240417,124600,62497355,3970,3970,3970,3970,0
|
|
20240417,124500,62497355,3970,3970,3970,3970,0
|
|
20240417,124400,62497355,3970,3970,3970,3970,5
|
|
20240417,124300,62477505,3985,3985,3985,3985,0
|
|
20240417,124200,62477505,3985,3985,3985,3985,0
|
|
20240417,124100,62477505,3985,3985,3985,3985,0
|
|
20240417,124000,62477505,3985,3985,3985,3985,0
|
|
20240417,123900,62477505,3985,3980,3985,3980,2
|
|
20240417,123800,62469540,3970,3970,3970,3970,0
|
|
20240417,123700,62469540,3970,3970,3970,3970,220
|
|
20240417,123600,61596140,3970,3970,3970,3970,0
|
|
20240417,123500,61596140,3970,3970,3970,3970,0
|
|
20240417,123400,61596140,3970,3970,3970,3970,0
|
|
20240417,123300,61596140,3970,3970,3970,3970,0
|
|
20240417,123200,61596140,3970,3970,3970,3970,500
|
|
20240417,123100,59611140,3980,3980,3980,3980,0
|
|
20240417,123000,59611140,3980,3985,3985,3980,17
|
|
20240417,122900,59543405,3980,3980,3985,3980,7
|
|
20240417,122800,59515540,3980,3980,3980,3980,2
|
|
20240417,122700,59507580,3970,3970,3970,3970,0
|
|
20240417,122600,59507580,3970,3970,3970,3970,0
|
|
20240417,122500,59507580,3970,3970,3970,3970,0
|
|
20240417,122400,59507580,3970,3970,3970,3970,0
|
|
20240417,122300,59507580,3970,3970,3970,3970,0
|
|
20240417,122200,59507580,3970,3970,3970,3970,0
|
|
20240417,122100,59507580,3970,3970,3970,3970,0
|
|
20240417,122000,59507580,3970,3970,3970,3970,0
|
|
20240417,121900,59507580,3970,3970,3970,3970,0
|
|
20240417,121800,59507580,3970,3975,3975,3970,50
|
|
20240417,121700,59309010,3975,3975,3975,3975,0
|
|
20240417,121600,59309010,3975,3975,3975,3975,0
|
|
20240417,121500,59309010,3975,3975,3975,3975,0
|
|
20240417,121400,59309010,3975,3975,3975,3975,0
|
|
20240417,121300,59309010,3975,3975,3975,3975,0
|
|
20240417,121200,59309010,3975,3975,3975,3975,0
|
|
20240417,121100,59309010,3975,3975,3975,3975,0
|
|
20240417,121000,59309010,3975,3975,3975,3975,0
|
|
20240417,120900,59309010,3975,3975,3975,3975,0
|
|
20240417,120800,59309010,3975,3975,3975,3975,0
|
|
20240417,120700,59309010,3975,3975,3975,3975,0
|
|
20240417,120600,59309010,3975,3975,3975,3975,0
|
|
20240417,120500,59309010,3975,3975,3975,3975,0
|
|
20240417,120400,59309010,3975,3975,3975,3975,0
|
|
20240417,120300,59309010,3975,3975,3975,3975,1
|
|
20240417,120200,59305035,3975,3975,3975,3975,0
|
|
20240417,120100,59305035,3975,3975,3975,3975,77
|
|
20240417,120000,58998960,3975,3975,3975,3975,0
|
|
20240417,115900,58998960,3975,3975,3975,3975,0
|
|
20240417,115800,58998960,3975,3975,3975,3975,0
|
|
20240417,115700,58998960,3975,3975,3975,3975,0
|
|
20240417,115600,58998960,3975,3975,3975,3975,0
|
|
20240417,115500,58998960,3975,3975,3975,3975,1
|
|
20240417,115400,58994985,3965,3965,3965,3965,0
|
|
20240417,115300,58994985,3965,3965,3965,3965,0
|
|
20240417,115200,58994985,3965,3965,3965,3965,0
|
|
20240417,115100,58994985,3965,3965,3965,3965,180
|
|
20240417,115000,58281285,3980,3980,3980,3980,0
|
|
20240417,114900,58281285,3980,3980,3980,3980,0
|
|
20240417,114800,58281285,3980,3980,3980,3980,0
|
|
20240417,114700,58281285,3980,3980,3980,3980,0
|
|
20240417,114600,58281285,3980,3980,3980,3980,0
|
|
20240417,114500,58281285,3980,3980,3980,3980,0
|
|
20240417,114400,58281285,3980,3980,3980,3980,0
|
|
20240417,114300,58281285,3980,3980,3980,3980,0
|
|
20240417,114200,58281285,3980,3975,3980,3975,2
|
|
20240417,114100,58273330,3980,3980,3980,3980,0
|
|
20240417,114000,58273330,3980,3980,3980,3980,0
|
|
20240417,113900,58273330,3980,3980,3980,3980,0
|
|
20240417,113800,58273330,3980,3980,3980,3980,0
|
|
20240417,113700,58273330,3980,3980,3980,3980,0
|
|
20240417,113600,58273330,3980,3980,3980,3980,0
|
|
20240417,113500,58273330,3980,3980,3980,3980,0
|
|
20240417,113400,58273330,3980,3975,3980,3975,2
|
|
20240417,113300,58265375,3960,3960,3960,3960,0
|
|
20240417,113200,58265375,3960,3960,3960,3960,0
|
|
20240417,113100,58265375,3960,3960,3960,3960,10
|
|
20240417,113000,58225775,3960,3960,3960,3960,0
|
|
20240417,112900,58225775,3960,3965,3965,3960,2500
|
|
20240417,112800,48318545,3980,3980,3980,3980,0
|
|
20240417,112700,48318545,3980,3965,3980,3965,312
|
|
20240417,112600,47081390,3965,3970,3970,3965,1000
|
|
20240417,112500,43114480,3970,3970,3970,3970,25
|
|
20240417,112400,43015230,3970,3975,3975,3970,1200
|
|
20240417,112300,38250215,3975,3975,3975,3975,0
|
|
20240417,112200,38250215,3975,3975,3975,3975,98
|
|
20240417,112100,37860665,3970,3970,3970,3970,0
|
|
20240417,112000,37860665,3970,3970,3970,3970,0
|
|
20240417,111900,37860665,3970,3970,3970,3970,115
|
|
20240417,111800,37404115,3975,3975,3975,3975,0
|
|
20240417,111700,37404115,3975,3975,3975,3975,0
|
|
20240417,111600,37404115,3975,3975,3975,3975,40
|
|
20240417,111500,37245115,3975,3975,3975,3975,1
|
|
20240417,111400,37241140,3975,3975,3975,3975,0
|
|
20240417,111300,37241140,3975,3975,3975,3975,0
|
|
20240417,111200,37241140,3975,3975,3975,3975,1
|
|
20240417,111100,37237165,3970,3970,3970,3970,50
|
|
20240417,111000,37038665,3980,3980,3980,3980,11
|
|
20240417,110900,36994885,3990,3980,3990,3980,19
|
|
20240417,110800,36919245,3990,3980,3990,3980,2
|
|
20240417,110700,36911275,3990,3980,3990,3970,244
|
|
20240417,110600,35942540,3975,3975,3975,3975,0
|
|
20240417,110500,35942540,3975,3975,3975,3975,0
|
|
20240417,110400,35942540,3975,3975,3975,3975,0
|
|
20240417,110300,35942540,3975,3975,3975,3975,0
|
|
20240417,110200,35942540,3975,3975,3975,3975,0
|
|
20240417,110100,35942540,3975,3975,3975,3975,0
|
|
20240417,110000,35942540,3975,3975,3975,3975,0
|
|
20240417,105900,35942540,3975,3975,3975,3975,0
|
|
20240417,105800,35942540,3975,3975,3975,3975,0
|
|
20240417,105700,35942540,3975,3975,3975,3975,100
|
|
20240417,105600,35545040,3985,3985,3985,3985,0
|
|
20240417,105500,35545040,3985,3975,3985,3975,2
|
|
20240417,105400,35537080,3975,3975,3975,3975,0
|
|
20240417,105300,35537080,3975,3975,3975,3975,0
|
|
20240417,105200,35537080,3975,3975,3975,3975,4
|
|
20240417,105100,35521180,3965,3965,3965,3965,0
|
|
20240417,105000,35521180,3965,3965,3965,3965,0
|
|
20240417,104900,35521180,3965,3965,3965,3965,91
|
|
20240417,104800,35160365,3970,3970,3970,3970,0
|
|
20240417,104700,35160365,3970,3970,3970,3970,0
|
|
20240417,104600,35160365,3970,3970,3970,3970,0
|
|
20240417,104500,35160365,3970,3970,3970,3970,0
|
|
20240417,104400,35160365,3970,3970,3970,3970,100
|
|
20240417,104300,34763365,3970,3970,3970,3970,0
|
|
20240417,104200,34763365,3970,3970,3970,3970,0
|
|
20240417,104100,34763365,3970,3970,3970,3970,1
|
|
20240417,104000,34759395,3970,3970,3970,3970,0
|
|
20240417,103900,34759395,3970,3970,3970,3970,0
|
|
20240417,103800,34759395,3970,3970,3970,3970,0
|
|
20240417,103700,34759395,3970,3970,3970,3970,0
|
|
20240417,103600,34759395,3970,3970,3970,3970,60
|
|
20240417,103500,34521195,3970,3970,3970,3970,100
|
|
20240417,103400,34124195,3985,3980,3985,3980,6
|
|
20240417,103300,34100300,3980,3980,3980,3980,1
|
|
20240417,103200,34096320,3965,3965,3965,3965,0
|
|
20240417,103100,34096320,3965,3965,3965,3965,0
|
|
20240417,103000,34096320,3965,3965,3965,3965,0
|
|
20240417,102900,34096320,3965,3965,3965,3965,4
|
|
20240417,102800,34080460,3990,3990,3990,3990,0
|
|
20240417,102700,34080460,3990,3975,3990,3975,104
|
|
20240417,102600,33665530,3990,3990,3990,3990,0
|
|
20240417,102500,33665530,3990,3990,3990,3990,0
|
|
20240417,102400,33665530,3990,3975,3990,3975,2
|
|
20240417,102300,33657565,3975,3975,3985,3975,272
|
|
20240417,102200,32576215,3975,3975,3975,3975,10
|
|
20240417,102100,32536465,3970,3970,3970,3970,41
|
|
20240417,102000,32373695,3965,3965,3965,3965,0
|
|
20240417,101900,32373695,3965,3965,3965,3965,0
|
|
20240417,101800,32373695,3965,3965,3965,3965,0
|
|
20240417,101700,32373695,3965,3965,3965,3965,0
|
|
20240417,101600,32373695,3965,3965,3965,3965,0
|
|
20240417,101500,32373695,3965,3965,3965,3965,0
|
|
20240417,101400,32373695,3965,3965,3965,3965,268
|
|
20240417,101300,31311075,3970,3970,3970,3970,0
|
|
20240417,101200,31311075,3970,3970,3970,3970,0
|
|
20240417,101100,31311075,3970,3970,3970,3970,0
|
|
20240417,101000,31311075,3970,3970,3970,3970,220
|
|
20240417,100900,30437675,3975,3975,3975,3975,12
|
|
20240417,100800,30389975,3975,3975,3975,3975,380
|
|
20240417,100700,28879475,3975,3980,3980,3975,292
|
|
20240417,100600,27718315,4000,4000,4000,4000,0
|
|
20240417,100500,27718315,4000,3990,4000,3990,7
|
|
20240417,100400,27690325,4000,4000,4000,4000,0
|
|
20240417,100300,27690325,4000,4000,4000,4000,0
|
|
20240417,100200,27690325,4000,3990,4000,3990,6
|
|
20240417,100100,27666355,3990,3990,3990,3990,1
|
|
20240417,100000,27662365,4000,3985,4000,3985,10
|
|
20240417,095900,27622380,3985,3985,3985,3985,2
|
|
20240417,095800,27614410,4000,3985,4000,3985,2
|
|
20240417,095700,27606425,3975,3975,3975,3975,0
|
|
20240417,095600,27606425,3975,3975,3975,3975,43
|
|
20240417,095500,27435500,3990,3990,3990,3990,0
|
|
20240417,095400,27435500,3990,3990,3990,3990,0
|
|
20240417,095300,27435500,3990,3985,3990,3985,295
|
|
20240417,095200,26258455,3985,3985,3985,3985,0
|
|
20240417,095100,26258455,3985,3985,3985,3985,0
|
|
20240417,095000,26258455,3985,3985,3985,3985,100
|
|
20240417,094900,25859955,3975,3975,3975,3975,0
|
|
20240417,094800,25859955,3975,3975,3975,3975,1
|
|
20240417,094700,25855980,3975,3975,3975,3975,0
|
|
20240417,094600,25855980,3975,3970,3975,3970,244
|
|
20240417,094500,24886295,3965,3965,3965,3965,0
|
|
20240417,094400,24886295,3965,3965,3965,3965,20
|
|
20240417,094300,24806995,3965,3965,3965,3965,20
|
|
20240417,094200,24727695,3965,3965,3965,3965,4
|
|
20240417,094100,24711835,3970,3970,3970,3970,100
|
|
20240417,094000,24314835,3965,3965,3965,3965,0
|
|
20240417,093900,24314835,3965,3965,3965,3965,0
|
|
20240417,093800,24314835,3965,3965,3965,3965,0
|
|
20240417,093700,24314835,3965,3970,3970,3965,71
|
|
20240417,093600,24033260,3965,3965,3965,3965,0
|
|
20240417,093500,24033260,3965,3965,3965,3965,0
|
|
20240417,093400,24033260,3965,3975,3975,3965,22
|
|
20240417,093300,23945990,3990,3985,3990,3985,2
|
|
20240417,093200,23938015,3990,3985,3990,3985,104
|
|
20240417,093100,23523060,3990,3985,3990,3985,5
|
|
20240417,093000,23503115,3990,3985,3990,3985,7
|
|
20240417,092900,23475190,3980,3980,3980,3980,29
|
|
20240417,092800,23359770,3980,3980,3980,3980,0
|
|
20240417,092700,23359770,3980,3980,3980,3980,0
|
|
20240417,092600,23359770,3980,3980,3980,3980,0
|
|
20240417,092500,23359770,3980,3980,3980,3980,13
|
|
20240417,092400,23308030,3980,3980,3980,3980,0
|
|
20240417,092300,23308030,3980,3980,3980,3980,0
|
|
20240417,092200,23308030,3980,3980,3980,3980,0
|
|
20240417,092100,23308030,3980,3980,3980,3980,1
|
|
20240417,092000,23304050,3980,3975,3985,3975,18
|
|
20240417,091900,23232340,3960,3960,3960,3960,0
|
|
20240417,091800,23232340,3960,3960,3960,3960,0
|
|
20240417,091700,23232340,3960,3960,3960,3960,0
|
|
20240417,091600,23232340,3960,3960,3960,3960,0
|
|
20240417,091500,23232340,3960,3965,3965,3960,200
|
|
20240417,091400,22440080,3965,3965,3965,3965,1552
|
|
20240417,091300,16286400,3965,3970,3970,3965,663
|
|
20240417,091200,13656800,3965,3965,3965,3965,0
|
|
20240417,091100,13656800,3965,3970,3970,3965,1522
|
|
20240417,091000,7620645,3970,3970,3970,3970,0
|
|
20240417,090900,7620645,3970,3970,3970,3970,0
|
|
20240417,090800,7620645,3970,3985,3985,3970,44
|
|
20240417,090700,7445320,4005,4005,4005,4005,0
|
|
20240417,090600,7445320,4005,4005,4005,4005,0
|
|
20240417,090500,7445320,4005,4005,4005,4005,13
|
|
20240417,090400,7393255,3985,3985,3985,3985,0
|
|
20240417,090300,7393255,3985,3985,3985,3985,109
|
|
20240417,090200,6958890,3960,3970,3970,3960,1550
|
|
20240417,090100,816990,4005,4005,4005,4005,0
|
|
20240417,090000,816990,4005,3965,4005,3965,206
|