738 lines
35 KiB
CSV
738 lines
35 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20240404,211500,196316045,4640,4640,4640,4640,938
|
|
20240404,211400,196316045,4640,4640,4640,4640,0
|
|
20240404,211300,196316045,4640,4640,4640,4640,0
|
|
20240404,211200,196316045,4640,4640,4640,4640,0
|
|
20240404,211100,196316045,4640,4640,4640,4640,0
|
|
20240404,211000,196316045,4640,4640,4640,4640,0
|
|
20240404,210900,196316045,4640,4640,4640,4640,0
|
|
20240404,210800,196316045,4640,4640,4640,4640,0
|
|
20240404,210700,196316045,4640,4640,4640,4640,0
|
|
20240404,210600,196316045,4640,4640,4640,4640,0
|
|
20240404,210500,196316045,4640,4640,4640,4640,0
|
|
20240404,210400,196316045,4640,4640,4640,4640,0
|
|
20240404,210300,196316045,4640,4640,4640,4640,0
|
|
20240404,210200,196316045,4640,4640,4640,4640,0
|
|
20240404,210100,196316045,4640,4640,4640,4640,0
|
|
20240404,210000,196316045,4640,4640,4640,4640,0
|
|
20240404,205900,196316045,4640,4640,4640,4640,0
|
|
20240404,205800,196316045,4640,4640,4640,4640,0
|
|
20240404,205700,196316045,4640,4640,4640,4640,0
|
|
20240404,205600,196316045,4640,4640,4640,4640,0
|
|
20240404,205500,196316045,4640,4640,4640,4640,0
|
|
20240404,205400,196316045,4640,4640,4640,4640,0
|
|
20240404,205300,196316045,4640,4640,4640,4640,0
|
|
20240404,205200,196316045,4640,4640,4640,4640,0
|
|
20240404,205100,196316045,4640,4640,4640,4640,0
|
|
20240404,205000,196316045,4640,4640,4640,4640,0
|
|
20240404,204900,196316045,4640,4640,4640,4640,0
|
|
20240404,204800,196316045,4640,4640,4640,4640,0
|
|
20240404,204700,196316045,4640,4640,4640,4640,0
|
|
20240404,204600,196316045,4640,4640,4640,4640,0
|
|
20240404,204500,196316045,4640,4640,4640,4640,938
|
|
20240404,204400,196316045,4640,4640,4640,4640,0
|
|
20240404,204300,196316045,4640,4640,4640,4640,0
|
|
20240404,204200,196316045,4640,4640,4640,4640,0
|
|
20240404,204100,196316045,4640,4640,4640,4640,0
|
|
20240404,204000,196316045,4640,4640,4640,4640,0
|
|
20240404,203900,196316045,4640,4640,4640,4640,0
|
|
20240404,203800,196316045,4640,4640,4640,4640,0
|
|
20240404,203700,196316045,4640,4640,4640,4640,0
|
|
20240404,203600,196316045,4640,4640,4640,4640,0
|
|
20240404,203500,196316045,4640,4640,4640,4640,0
|
|
20240404,203400,196316045,4640,4640,4640,4640,0
|
|
20240404,203300,196316045,4640,4640,4640,4640,0
|
|
20240404,203200,196316045,4640,4640,4640,4640,0
|
|
20240404,203100,196316045,4640,4640,4640,4640,0
|
|
20240404,203000,196316045,4640,4640,4640,4640,0
|
|
20240404,202900,196316045,4640,4640,4640,4640,0
|
|
20240404,202800,196316045,4640,4640,4640,4640,0
|
|
20240404,202700,196316045,4640,4640,4640,4640,0
|
|
20240404,202600,196316045,4640,4640,4640,4640,0
|
|
20240404,202500,196316045,4640,4640,4640,4640,0
|
|
20240404,202400,196316045,4640,4640,4640,4640,0
|
|
20240404,202300,196316045,4640,4640,4640,4640,0
|
|
20240404,202200,196316045,4640,4640,4640,4640,0
|
|
20240404,202100,196316045,4640,4640,4640,4640,0
|
|
20240404,202000,196316045,4640,4640,4640,4640,0
|
|
20240404,201900,196316045,4640,4640,4640,4640,0
|
|
20240404,201800,196316045,4640,4640,4640,4640,0
|
|
20240404,201700,196316045,4640,4640,4640,4640,0
|
|
20240404,201600,196316045,4640,4640,4640,4640,0
|
|
20240404,201500,196316045,4640,4640,4640,4640,938
|
|
20240404,201400,196316045,4640,4640,4640,4640,0
|
|
20240404,201300,196316045,4640,4640,4640,4640,0
|
|
20240404,201200,196316045,4640,4640,4640,4640,0
|
|
20240404,201100,196316045,4640,4640,4640,4640,0
|
|
20240404,201000,196316045,4640,4640,4640,4640,0
|
|
20240404,200900,196316045,4640,4640,4640,4640,0
|
|
20240404,200800,196316045,4640,4640,4640,4640,0
|
|
20240404,200700,196316045,4640,4640,4640,4640,0
|
|
20240404,200600,196316045,4640,4640,4640,4640,0
|
|
20240404,200500,196316045,4640,4640,4640,4640,0
|
|
20240404,200400,196316045,4640,4640,4640,4640,0
|
|
20240404,200300,196316045,4640,4640,4640,4640,0
|
|
20240404,200200,196316045,4640,4640,4640,4640,0
|
|
20240404,200100,196316045,4640,4640,4640,4640,0
|
|
20240404,200000,196316045,4640,4640,4640,4640,0
|
|
20240404,195900,196316045,4640,4640,4640,4640,0
|
|
20240404,195800,196316045,4640,4640,4640,4640,0
|
|
20240404,195700,196316045,4640,4640,4640,4640,0
|
|
20240404,195600,196316045,4640,4640,4640,4640,0
|
|
20240404,195500,196316045,4640,4640,4640,4640,0
|
|
20240404,195400,196316045,4640,4640,4640,4640,0
|
|
20240404,195300,196316045,4640,4640,4640,4640,0
|
|
20240404,195200,196316045,4640,4640,4640,4640,0
|
|
20240404,195100,196316045,4640,4640,4640,4640,0
|
|
20240404,195000,196316045,4640,4640,4640,4640,0
|
|
20240404,194900,196316045,4640,4640,4640,4640,0
|
|
20240404,194800,196316045,4640,4640,4640,4640,0
|
|
20240404,194700,196316045,4640,4640,4640,4640,0
|
|
20240404,194600,196316045,4640,4640,4640,4640,0
|
|
20240404,194500,196316045,4640,4640,4640,4640,938
|
|
20240404,194400,196316045,4640,4640,4640,4640,0
|
|
20240404,194300,196316045,4640,4640,4640,4640,0
|
|
20240404,194200,196316045,4640,4640,4640,4640,0
|
|
20240404,194100,196316045,4640,4640,4640,4640,0
|
|
20240404,194000,196316045,4640,4640,4640,4640,0
|
|
20240404,193900,196316045,4640,4640,4640,4640,0
|
|
20240404,193800,196316045,4640,4640,4640,4640,0
|
|
20240404,193700,196316045,4640,4640,4640,4640,0
|
|
20240404,193600,196316045,4640,4640,4640,4640,0
|
|
20240404,193500,196316045,4640,4640,4640,4640,0
|
|
20240404,193400,196316045,4640,4640,4640,4640,0
|
|
20240404,193300,196316045,4640,4640,4640,4640,0
|
|
20240404,193200,196316045,4640,4640,4640,4640,0
|
|
20240404,193100,196316045,4640,4640,4640,4640,0
|
|
20240404,193000,196316045,4640,4640,4640,4640,0
|
|
20240404,192900,196316045,4640,4640,4640,4640,0
|
|
20240404,192800,196316045,4640,4640,4640,4640,0
|
|
20240404,192700,196316045,4640,4640,4640,4640,0
|
|
20240404,192600,196316045,4640,4640,4640,4640,0
|
|
20240404,192500,196316045,4640,4640,4640,4640,0
|
|
20240404,192400,196316045,4640,4640,4640,4640,0
|
|
20240404,192300,196316045,4640,4640,4640,4640,0
|
|
20240404,192200,196316045,4640,4640,4640,4640,0
|
|
20240404,192100,196316045,4640,4640,4640,4640,0
|
|
20240404,192000,196316045,4640,4640,4640,4640,0
|
|
20240404,191900,196316045,4640,4640,4640,4640,0
|
|
20240404,191800,196316045,4640,4640,4640,4640,0
|
|
20240404,191700,196316045,4640,4640,4640,4640,0
|
|
20240404,191600,196316045,4640,4640,4640,4640,0
|
|
20240404,191500,196316045,4640,4640,4640,4640,938
|
|
20240404,191400,196316045,4640,4640,4640,4640,0
|
|
20240404,191300,196316045,4640,4640,4640,4640,0
|
|
20240404,191200,196316045,4640,4640,4640,4640,0
|
|
20240404,191100,196316045,4640,4640,4640,4640,0
|
|
20240404,191000,196316045,4640,4640,4640,4640,0
|
|
20240404,190900,196316045,4640,4640,4640,4640,0
|
|
20240404,190800,196316045,4640,4640,4640,4640,0
|
|
20240404,190700,196316045,4640,4640,4640,4640,0
|
|
20240404,190600,196316045,4640,4640,4640,4640,0
|
|
20240404,190500,196316045,4640,4640,4640,4640,0
|
|
20240404,190400,196316045,4640,4640,4640,4640,0
|
|
20240404,190300,196316045,4640,4640,4640,4640,0
|
|
20240404,190200,196316045,4640,4640,4640,4640,0
|
|
20240404,190100,196316045,4640,4640,4640,4640,0
|
|
20240404,190000,196316045,4640,4640,4640,4640,0
|
|
20240404,185900,196316045,4640,4640,4640,4640,0
|
|
20240404,185800,196316045,4640,4640,4640,4640,0
|
|
20240404,185700,196316045,4640,4640,4640,4640,0
|
|
20240404,185600,196316045,4640,4640,4640,4640,0
|
|
20240404,185500,196316045,4640,4640,4640,4640,0
|
|
20240404,185400,196316045,4640,4640,4640,4640,0
|
|
20240404,185300,196316045,4640,4640,4640,4640,0
|
|
20240404,185200,196316045,4640,4640,4640,4640,0
|
|
20240404,185100,196316045,4640,4640,4640,4640,0
|
|
20240404,185000,196316045,4640,4640,4640,4640,0
|
|
20240404,184900,196316045,4640,4640,4640,4640,0
|
|
20240404,184800,196316045,4640,4640,4640,4640,0
|
|
20240404,184700,196316045,4640,4640,4640,4640,0
|
|
20240404,184600,196316045,4640,4640,4640,4640,0
|
|
20240404,184500,196316045,4640,4640,4640,4640,938
|
|
20240404,184400,196316045,4640,4640,4640,4640,0
|
|
20240404,184300,196316045,4640,4640,4640,4640,0
|
|
20240404,184200,196316045,4640,4640,4640,4640,0
|
|
20240404,184100,196316045,4640,4640,4640,4640,0
|
|
20240404,184000,196316045,4640,4640,4640,4640,0
|
|
20240404,183900,196316045,4640,4640,4640,4640,0
|
|
20240404,183800,196316045,4640,4640,4640,4640,0
|
|
20240404,183700,196316045,4640,4640,4640,4640,0
|
|
20240404,183600,196316045,4640,4640,4640,4640,0
|
|
20240404,183500,196316045,4640,4640,4640,4640,0
|
|
20240404,183400,196316045,4640,4640,4640,4640,0
|
|
20240404,183300,196316045,4640,4640,4640,4640,0
|
|
20240404,183200,196316045,4640,4640,4640,4640,0
|
|
20240404,183100,196316045,4640,4640,4640,4640,0
|
|
20240404,183000,196316045,4640,4640,4640,4640,0
|
|
20240404,182900,196316045,4640,4640,4640,4640,0
|
|
20240404,182800,196316045,4640,4640,4640,4640,0
|
|
20240404,182700,196316045,4640,4640,4640,4640,0
|
|
20240404,182600,196316045,4640,4640,4640,4640,0
|
|
20240404,182500,196316045,4640,4640,4640,4640,0
|
|
20240404,182400,196316045,4640,4640,4640,4640,0
|
|
20240404,182300,196316045,4640,4640,4640,4640,0
|
|
20240404,182200,196316045,4640,4640,4640,4640,0
|
|
20240404,182100,196316045,4640,4640,4640,4640,0
|
|
20240404,182000,196316045,4640,4640,4640,4640,0
|
|
20240404,181900,196316045,4640,4640,4640,4640,0
|
|
20240404,181800,196316045,4640,4640,4640,4640,0
|
|
20240404,181700,196316045,4640,4640,4640,4640,0
|
|
20240404,181600,196316045,4640,4640,4640,4640,0
|
|
20240404,181500,196316045,4640,4640,4640,4640,938
|
|
20240404,181400,196316045,4640,4640,4640,4640,0
|
|
20240404,181300,196316045,4640,4640,4640,4640,0
|
|
20240404,181200,196316045,4640,4640,4640,4640,0
|
|
20240404,181100,196316045,4640,4640,4640,4640,0
|
|
20240404,181000,196316045,4640,4640,4640,4640,0
|
|
20240404,180900,196316045,4640,4640,4640,4640,0
|
|
20240404,180800,196316045,4640,4640,4640,4640,0
|
|
20240404,180700,196316045,4640,4640,4640,4640,0
|
|
20240404,180600,196316045,4640,4640,4640,4640,0
|
|
20240404,180500,196316045,4640,4640,4640,4640,0
|
|
20240404,180400,196316045,4640,4640,4640,4640,0
|
|
20240404,180300,196316045,4640,4640,4640,4640,0
|
|
20240404,180200,196316045,4640,4640,4640,4640,0
|
|
20240404,180100,196316045,4640,4640,4640,4640,0
|
|
20240404,180000,196316045,4640,4640,4640,4640,0
|
|
20240404,175900,196316045,4640,4640,4640,4640,0
|
|
20240404,175800,196316045,4640,4640,4640,4640,0
|
|
20240404,175700,196316045,4640,4640,4640,4640,0
|
|
20240404,175600,196316045,4640,4640,4640,4640,0
|
|
20240404,175500,196316045,4640,4640,4640,4640,0
|
|
20240404,175400,196316045,4640,4640,4640,4640,0
|
|
20240404,175300,196316045,4640,4640,4640,4640,0
|
|
20240404,175200,196316045,4640,4640,4640,4640,0
|
|
20240404,175100,196316045,4640,4640,4640,4640,0
|
|
20240404,175000,196316045,4640,4640,4640,4640,0
|
|
20240404,174900,196316045,4640,4640,4640,4640,0
|
|
20240404,174800,196316045,4640,4640,4640,4640,0
|
|
20240404,174700,196316045,4640,4640,4640,4640,0
|
|
20240404,174600,196316045,4640,4640,4640,4640,0
|
|
20240404,174500,196316045,4640,4640,4640,4640,938
|
|
20240404,174400,196316045,4640,4640,4640,4640,0
|
|
20240404,174300,196316045,4640,4640,4640,4640,0
|
|
20240404,174200,196316045,4640,4640,4640,4640,0
|
|
20240404,174100,196316045,4640,4640,4640,4640,0
|
|
20240404,174000,196316045,4640,4640,4640,4640,0
|
|
20240404,173900,196316045,4640,4640,4640,4640,0
|
|
20240404,173800,196316045,4640,4640,4640,4640,0
|
|
20240404,173700,196316045,4640,4640,4640,4640,0
|
|
20240404,173600,196316045,4640,4640,4640,4640,0
|
|
20240404,173500,196316045,4640,4640,4640,4640,0
|
|
20240404,173400,196316045,4640,4640,4640,4640,0
|
|
20240404,173300,196316045,4640,4640,4640,4640,0
|
|
20240404,173200,196316045,4640,4640,4640,4640,0
|
|
20240404,173100,196316045,4640,4640,4640,4640,0
|
|
20240404,173000,196316045,4640,4640,4640,4640,0
|
|
20240404,172900,196316045,4640,4640,4640,4640,0
|
|
20240404,172800,196316045,4640,4640,4640,4640,0
|
|
20240404,172700,196316045,4640,4640,4640,4640,0
|
|
20240404,172600,196316045,4640,4640,4640,4640,0
|
|
20240404,172500,196316045,4640,4640,4640,4640,0
|
|
20240404,172400,196316045,4640,4640,4640,4640,0
|
|
20240404,172300,196316045,4640,4640,4640,4640,0
|
|
20240404,172200,196316045,4640,4640,4640,4640,0
|
|
20240404,172100,196316045,4640,4640,4640,4640,0
|
|
20240404,172000,196316045,4640,4640,4640,4640,0
|
|
20240404,171900,196316045,4640,4640,4640,4640,0
|
|
20240404,171800,196316045,4640,4640,4640,4640,0
|
|
20240404,171700,196316045,4640,4640,4640,4640,0
|
|
20240404,171600,196316045,4640,4640,4640,4640,0
|
|
20240404,171500,196316045,4640,4640,4640,4640,938
|
|
20240404,171400,196316045,4640,4640,4640,4640,0
|
|
20240404,171300,196316045,4640,4640,4640,4640,0
|
|
20240404,171200,196316045,4640,4640,4640,4640,0
|
|
20240404,171100,196316045,4640,4640,4640,4640,0
|
|
20240404,171000,196316045,4640,4640,4640,4640,0
|
|
20240404,170900,196316045,4640,4640,4640,4640,0
|
|
20240404,170800,196316045,4640,4640,4640,4640,0
|
|
20240404,170700,196316045,4640,4640,4640,4640,0
|
|
20240404,170600,196316045,4640,4640,4640,4640,0
|
|
20240404,170500,196316045,4640,4640,4640,4640,0
|
|
20240404,170400,196316045,4640,4640,4640,4640,0
|
|
20240404,170300,196316045,4640,4640,4640,4640,0
|
|
20240404,170200,196316045,4640,4640,4640,4640,0
|
|
20240404,170100,196316045,4640,4640,4640,4640,0
|
|
20240404,170000,196316045,4640,4640,4640,4640,0
|
|
20240404,165900,196316045,4640,4640,4640,4640,0
|
|
20240404,165800,196316045,4640,4640,4640,4640,0
|
|
20240404,165700,196316045,4640,4640,4640,4640,0
|
|
20240404,165600,196316045,4640,4640,4640,4640,0
|
|
20240404,165500,196316045,4640,4640,4640,4640,0
|
|
20240404,165400,196316045,4640,4640,4640,4640,0
|
|
20240404,165300,196316045,4640,4640,4640,4640,0
|
|
20240404,165200,196316045,4640,4640,4640,4640,0
|
|
20240404,165100,196316045,4640,4640,4640,4640,0
|
|
20240404,165000,196316045,4640,4640,4640,4640,0
|
|
20240404,164900,196316045,4640,4640,4640,4640,0
|
|
20240404,164800,196316045,4640,4640,4640,4640,0
|
|
20240404,164700,196316045,4640,4640,4640,4640,0
|
|
20240404,164600,196316045,4640,4640,4640,4640,0
|
|
20240404,164500,196316045,4640,4640,4640,4640,938
|
|
20240404,164400,196316045,4640,4640,4640,4640,0
|
|
20240404,164300,196316045,4640,4640,4640,4640,0
|
|
20240404,164200,196316045,4640,4640,4640,4640,0
|
|
20240404,164100,196316045,4640,4640,4640,4640,0
|
|
20240404,164000,196316045,4640,4640,4640,4640,0
|
|
20240404,163900,196316045,4640,4640,4640,4640,0
|
|
20240404,163800,196316045,4640,4640,4640,4640,0
|
|
20240404,163700,196316045,4640,4640,4640,4640,0
|
|
20240404,163600,196316045,4640,4640,4640,4640,0
|
|
20240404,163500,196316045,4640,4640,4640,4640,0
|
|
20240404,163400,196316045,4640,4640,4640,4640,0
|
|
20240404,163300,196316045,4640,4640,4640,4640,0
|
|
20240404,163200,196316045,4640,4640,4640,4640,0
|
|
20240404,163100,196316045,4640,4640,4640,4640,0
|
|
20240404,163000,196316045,4640,4640,4640,4640,0
|
|
20240404,162900,196316045,4640,4640,4640,4640,0
|
|
20240404,162800,196316045,4640,4640,4640,4640,0
|
|
20240404,162700,196316045,4640,4640,4640,4640,0
|
|
20240404,162600,196316045,4640,4640,4640,4640,0
|
|
20240404,162500,196316045,4640,4640,4640,4640,0
|
|
20240404,162400,196316045,4640,4640,4640,4640,0
|
|
20240404,162300,196316045,4640,4640,4640,4640,0
|
|
20240404,162200,196316045,4640,4640,4640,4640,0
|
|
20240404,162100,196316045,4640,4640,4640,4640,0
|
|
20240404,162000,196316045,4640,4640,4640,4640,0
|
|
20240404,161900,196316045,4640,4640,4640,4640,0
|
|
20240404,161800,196316045,4640,4640,4640,4640,0
|
|
20240404,161700,196316045,4640,4640,4640,4640,0
|
|
20240404,161600,196316045,4640,4640,4640,4640,0
|
|
20240404,161500,196316045,4640,4640,4640,4640,938
|
|
20240404,161400,196316045,4640,4640,4640,4640,0
|
|
20240404,161300,196316045,4640,4640,4640,4640,0
|
|
20240404,161200,196316045,4640,4640,4640,4640,0
|
|
20240404,161100,196316045,4640,4640,4640,4640,0
|
|
20240404,161000,196316045,4640,4640,4640,4640,0
|
|
20240404,160900,196316045,4640,4640,4640,4640,0
|
|
20240404,160800,196316045,4640,4640,4640,4640,0
|
|
20240404,160700,196316045,4640,4640,4640,4640,0
|
|
20240404,160600,196316045,4640,4640,4640,4640,0
|
|
20240404,160500,196316045,4640,4640,4640,4640,0
|
|
20240404,160400,196316045,4640,4640,4640,4640,0
|
|
20240404,160300,196316045,4640,4640,4640,4640,0
|
|
20240404,160200,196316045,4640,4640,4640,4640,0
|
|
20240404,160100,196316045,4640,4640,4640,4640,0
|
|
20240404,160000,196316045,4640,4640,4640,4640,0
|
|
20240404,155900,196316045,4640,4640,4640,4640,0
|
|
20240404,155800,196316045,4640,4640,4640,4640,0
|
|
20240404,155700,196316045,4640,4640,4640,4640,0
|
|
20240404,155600,196316045,4640,4640,4640,4640,0
|
|
20240404,155500,196316045,4640,4640,4640,4640,0
|
|
20240404,155400,196316045,4640,4640,4640,4640,0
|
|
20240404,155300,196316045,4640,4640,4640,4640,0
|
|
20240404,155200,196316045,4640,4640,4640,4640,0
|
|
20240404,155100,196316045,4640,4640,4640,4640,0
|
|
20240404,155000,196316045,4640,4640,4640,4640,0
|
|
20240404,154900,196316045,4640,4640,4640,4640,0
|
|
20240404,154800,196316045,4640,4640,4640,4640,0
|
|
20240404,154700,196316045,4640,4640,4640,4640,0
|
|
20240404,154600,196316045,4640,4640,4640,4640,0
|
|
20240404,154500,196316045,4640,4640,4640,4640,938
|
|
20240404,154400,196316045,4640,4640,4640,4640,0
|
|
20240404,154300,196316045,4640,4640,4640,4640,0
|
|
20240404,154200,196316045,4640,4640,4640,4640,0
|
|
20240404,154100,196316045,4640,4640,4640,4640,0
|
|
20240404,154000,196316045,4640,4640,4640,4640,0
|
|
20240404,153900,196316045,4640,4640,4640,4640,0
|
|
20240404,153800,196316045,4640,4640,4640,4640,0
|
|
20240404,153700,196316045,4640,4640,4640,4640,0
|
|
20240404,153600,196316045,4640,4640,4640,4640,0
|
|
20240404,153500,196316045,4640,4640,4640,4640,0
|
|
20240404,153400,196316045,4640,4640,4640,4640,0
|
|
20240404,153300,196316045,4640,4640,4640,4640,0
|
|
20240404,153200,196316045,4640,4640,4640,4640,0
|
|
20240404,153100,196316045,4640,4640,4640,4640,0
|
|
20240404,153000,196316045,4640,4640,4640,4640,938
|
|
20240404,152900,191963725,4665,4665,4665,4665,0
|
|
20240404,152800,191963725,4665,4665,4665,4665,0
|
|
20240404,152700,191963725,4665,4665,4665,4665,0
|
|
20240404,152600,191963725,4665,4665,4665,4665,0
|
|
20240404,152500,191963725,4665,4665,4665,4665,0
|
|
20240404,152400,191963725,4665,4665,4665,4665,0
|
|
20240404,152300,191963725,4665,4665,4665,4665,0
|
|
20240404,152200,191963725,4665,4665,4665,4665,0
|
|
20240404,152100,191963725,4665,4665,4665,4665,0
|
|
20240404,152000,191963725,4665,4665,4665,4665,0
|
|
20240404,151900,191963725,4665,4665,4665,4665,1
|
|
20240404,151800,191959060,4665,4665,4665,4665,2
|
|
20240404,151700,191949730,4665,4665,4665,4665,1
|
|
20240404,151600,191945065,4665,4665,4665,4665,25
|
|
20240404,151500,191828440,4665,4665,4665,4665,0
|
|
20240404,151400,191828440,4665,4665,4665,4665,0
|
|
20240404,151300,191828440,4665,4665,4665,4665,1
|
|
20240404,151200,191823775,4665,4665,4665,4665,0
|
|
20240404,151100,191823775,4665,4665,4665,4665,1
|
|
20240404,151000,191819110,4640,4640,4640,4640,15
|
|
20240404,150900,191749510,4665,4665,4665,4665,1
|
|
20240404,150800,191744845,4665,4665,4665,4665,1
|
|
20240404,150700,191740180,4665,4665,4665,4665,1
|
|
20240404,150600,191735515,4665,4665,4665,4665,24
|
|
20240404,150500,191623555,4665,4665,4665,4665,1
|
|
20240404,150400,191618890,4665,4665,4665,4665,0
|
|
20240404,150300,191618890,4665,4665,4665,4665,0
|
|
20240404,150200,191618890,4665,4665,4665,4665,2
|
|
20240404,150100,191609560,4665,4645,4665,4640,59
|
|
20240404,150000,191335745,4645,4655,4655,4645,366
|
|
20240404,145900,189635090,4670,4670,4670,4670,208
|
|
20240404,145800,188663730,4670,4670,4670,4670,3
|
|
20240404,145700,188649720,4670,4675,4675,4670,2
|
|
20240404,145600,188640375,4655,4670,4670,4655,249
|
|
20240404,145500,187479010,4670,4670,4670,4670,1
|
|
20240404,145400,187474340,4675,4675,4675,4675,1
|
|
20240404,145300,187469665,4675,4675,4675,4675,0
|
|
20240404,145200,187469665,4675,4675,4675,4675,1
|
|
20240404,145100,187464990,4675,4675,4675,4675,1
|
|
20240404,145000,187460315,4675,4675,4680,4675,50
|
|
20240404,144900,187226560,4675,4675,4675,4675,99
|
|
20240404,144800,186763735,4675,4675,4675,4675,1
|
|
20240404,144700,186759060,4680,4680,4680,4680,0
|
|
20240404,144600,186759060,4680,4680,4680,4680,24
|
|
20240404,144500,186646740,4680,4680,4680,4680,0
|
|
20240404,144400,186646740,4680,4680,4680,4680,1
|
|
20240404,144300,186642060,4680,4680,4680,4680,0
|
|
20240404,144200,186642060,4680,4680,4680,4680,1
|
|
20240404,144100,186637380,4680,4680,4680,4680,0
|
|
20240404,144000,186637380,4680,4680,4680,4680,1
|
|
20240404,143900,186632700,4680,4680,4680,4680,0
|
|
20240404,143800,186632700,4680,4680,4680,4680,1
|
|
20240404,143700,186628020,4685,4685,4685,4685,2
|
|
20240404,143600,186618650,4680,4680,4680,4680,22
|
|
20240404,143500,186515690,4680,4680,4680,4680,71
|
|
20240404,143400,186183410,4680,4675,4680,4675,627
|
|
20240404,143300,183252175,4675,4675,4675,4675,8
|
|
20240404,143200,183214775,4670,4670,4670,4670,20
|
|
20240404,143100,183121375,4675,4675,4675,4675,0
|
|
20240404,143000,183121375,4675,4670,4675,4670,231
|
|
20240404,142900,182042585,4670,4670,4670,4670,10
|
|
20240404,142800,181995885,4670,4665,4670,4665,221
|
|
20240404,142700,180964915,4665,4665,4665,4665,1677
|
|
20240404,142600,173141710,4665,4670,4670,4665,22
|
|
20240404,142500,173038975,4670,4670,4670,4660,5
|
|
20240404,142400,173015655,4670,4670,4670,4670,2
|
|
20240404,142300,173006315,4690,4690,4690,4690,1
|
|
20240404,142200,173001625,4695,4695,4695,4695,1
|
|
20240404,142100,172996930,4695,4685,4695,4685,30
|
|
20240404,142000,172856340,4650,4650,4650,4650,2
|
|
20240404,141900,172847040,4650,4655,4655,4650,278
|
|
20240404,141800,171554295,4660,4670,4670,4660,230
|
|
20240404,141700,170482410,4690,4690,4690,4690,2
|
|
20240404,141600,170473030,4690,4690,4690,4690,19
|
|
20240404,141500,170383920,4695,4700,4700,4695,4
|
|
20240404,141400,170365130,4705,4675,4705,4650,560
|
|
20240404,141300,167758410,4675,4675,4675,4675,2
|
|
20240404,141200,167749060,4675,4675,4675,4675,4
|
|
20240404,141100,167730360,4660,4675,4680,4660,624
|
|
20240404,141000,164816375,4675,4665,4685,4645,148
|
|
20240404,140900,164128605,4665,4665,4665,4665,2
|
|
20240404,140800,164119275,4670,4665,4670,4665,6
|
|
20240404,140700,164091260,4670,4680,4680,4660,224
|
|
20240404,140600,163047345,4660,4685,4685,4660,407
|
|
20240404,140500,161148025,4685,4690,4690,4665,201
|
|
20240404,140400,160210250,4675,4645,4705,4645,523
|
|
20240404,140300,157776370,4645,4665,4665,4645,202
|
|
20240404,140200,156835920,4665,4670,4670,4665,42
|
|
20240404,140100,156639970,4670,4685,4685,4670,347
|
|
20240404,140000,155018250,4690,4705,4705,4680,360
|
|
20240404,135900,153332265,4685,4690,4705,4685,390
|
|
20240404,135800,151504255,4705,4705,4705,4705,4
|
|
20240404,135700,151485435,4705,4705,4705,4705,4
|
|
20240404,135600,151466615,4705,4705,4705,4705,27
|
|
20240404,135500,151339580,4705,4705,4705,4700,261
|
|
20240404,135400,150112860,4705,4705,4705,4705,2
|
|
20240404,135300,150103450,4705,4705,4705,4705,4
|
|
20240404,135200,150084630,4705,4705,4705,4705,4
|
|
20240404,135100,150065810,4710,4710,4710,4710,2
|
|
20240404,135000,150056390,4710,4710,4710,4710,4
|
|
20240404,134900,150037550,4710,4710,4710,4710,2
|
|
20240404,134800,150028130,4710,4710,4710,4710,4
|
|
20240404,134700,150009290,4710,4710,4710,4710,2
|
|
20240404,134600,149999870,4710,4710,4710,4710,29
|
|
20240404,134500,149863280,4710,4710,4710,4710,4
|
|
20240404,134400,149844440,4710,4710,4710,4710,2
|
|
20240404,134300,149835020,4710,4710,4710,4710,4
|
|
20240404,134200,149816180,4695,4710,4710,4695,52
|
|
20240404,134100,149572010,4710,4695,4710,4695,388
|
|
20240404,134000,147750290,4715,4715,4715,4700,1183
|
|
20240404,133900,142190130,4715,4715,4715,4715,2
|
|
20240404,133800,142180700,4715,4715,4715,4715,6
|
|
20240404,133700,142152410,4715,4715,4715,4715,2
|
|
20240404,133600,142142980,4715,4715,4715,4705,161
|
|
20240404,133500,141385185,4715,4715,4715,4715,4
|
|
20240404,133400,141366325,4715,4715,4715,4715,2
|
|
20240404,133300,141356895,4715,4715,4715,4715,4
|
|
20240404,133200,141338035,4715,4715,4715,4715,2
|
|
20240404,133100,141328605,4715,4715,4715,4715,4
|
|
20240404,133000,141309745,4715,4715,4715,4715,4
|
|
20240404,132900,141290885,4715,4715,4715,4715,72
|
|
20240404,132800,140951405,4715,4715,4715,4715,4
|
|
20240404,132700,140932545,4715,4715,4715,4715,2
|
|
20240404,132600,140923115,4715,4715,4715,4715,28
|
|
20240404,132500,140791095,4715,4715,4715,4700,109
|
|
20240404,132400,140278735,4715,4715,4715,4715,2
|
|
20240404,132300,140269305,4715,4705,4715,4705,11
|
|
20240404,132200,140217530,4705,4705,4705,4705,1
|
|
20240404,132100,140212825,4700,4705,4705,4700,250
|
|
20240404,132000,139037695,4715,4715,4715,4715,0
|
|
20240404,131900,139037695,4715,4715,4715,4715,0
|
|
20240404,131800,139037695,4715,4715,4715,4715,1
|
|
20240404,131700,139032980,4715,4715,4715,4715,0
|
|
20240404,131600,139032980,4715,4710,4715,4710,433
|
|
20240404,131500,136991520,4710,4715,4715,4710,525
|
|
20240404,131400,134516165,4715,4715,4715,4715,42
|
|
20240404,131300,134318135,4715,4715,4715,4715,243
|
|
20240404,131200,133172390,4715,4725,4725,4715,818
|
|
20240404,131100,129313935,4735,4735,4735,4735,0
|
|
20240404,131000,129313935,4735,4735,4735,4735,0
|
|
20240404,130900,129313935,4735,4735,4735,4735,0
|
|
20240404,130800,129313935,4735,4735,4735,4735,0
|
|
20240404,130700,129313935,4735,4735,4735,4725,3
|
|
20240404,130600,129299740,4735,4735,4735,4735,25
|
|
20240404,130500,129181365,4735,4735,4735,4735,0
|
|
20240404,130400,129181365,4735,4735,4735,4735,0
|
|
20240404,130300,129181365,4735,4735,4735,4735,50
|
|
20240404,130200,128944615,4745,4745,4745,4745,0
|
|
20240404,130100,128944615,4745,4745,4745,4745,1
|
|
20240404,130000,128939870,4725,4725,4725,4725,20
|
|
20240404,125900,128845370,4745,4745,4745,4745,0
|
|
20240404,125800,128845370,4745,4745,4745,4745,0
|
|
20240404,125700,128845370,4745,4745,4745,4735,33
|
|
20240404,125600,128689085,4745,4750,4750,4745,1104
|
|
20240404,125500,123450490,4750,4750,4750,4750,5
|
|
20240404,125400,123426740,4750,4750,4750,4750,0
|
|
20240404,125300,123426740,4750,4750,4750,4750,1
|
|
20240404,125200,123421990,4750,4750,4750,4750,0
|
|
20240404,125100,123421990,4750,4750,4750,4750,0
|
|
20240404,125000,123421990,4750,4750,4750,4750,2
|
|
20240404,124900,123412490,4745,4745,4745,4745,101
|
|
20240404,124800,122933245,4750,4750,4750,4750,3
|
|
20240404,124700,122918995,4750,4750,4750,4750,2
|
|
20240404,124600,122909495,4750,4740,4750,4740,1076
|
|
20240404,124500,117801205,4740,4740,4740,4740,0
|
|
20240404,124400,117801205,4740,4740,4740,4740,103
|
|
20240404,124300,117312985,4745,4745,4745,4745,0
|
|
20240404,124200,117312985,4745,4745,4745,4745,0
|
|
20240404,124100,117312985,4745,4745,4745,4745,0
|
|
20240404,124000,117312985,4745,4745,4745,4745,0
|
|
20240404,123900,117312985,4745,4735,4745,4735,502
|
|
20240404,123800,114935975,4735,4735,4735,4735,0
|
|
20240404,123700,114935975,4735,4735,4735,4735,1
|
|
20240404,123600,114931240,4735,4735,4735,4735,24
|
|
20240404,123500,114817600,4735,4720,4735,4720,22
|
|
20240404,123400,114713745,4725,4725,4725,4725,20
|
|
20240404,123300,114619245,4745,4745,4745,4745,1
|
|
20240404,123200,114614500,4745,4745,4745,4745,0
|
|
20240404,123100,114614500,4745,4745,4745,4745,0
|
|
20240404,123000,114614500,4745,4745,4745,4745,0
|
|
20240404,122900,114614500,4745,4745,4745,4745,0
|
|
20240404,122800,114614500,4745,4745,4745,4745,3
|
|
20240404,122700,114600265,4725,4725,4725,4725,11
|
|
20240404,122600,114548290,4745,4745,4745,4745,24
|
|
20240404,122500,114434410,4745,4745,4745,4745,0
|
|
20240404,122400,114434410,4745,4745,4745,4745,0
|
|
20240404,122300,114434410,4745,4745,4745,4745,200
|
|
20240404,122200,113485410,4745,4745,4745,4745,1
|
|
20240404,122100,113480665,4745,4745,4745,4745,0
|
|
20240404,122000,113480665,4745,4735,4745,4735,7
|
|
20240404,121900,113447490,4735,4735,4735,4735,500
|
|
20240404,121800,111079990,4735,4735,4735,4735,0
|
|
20240404,121700,111079990,4735,4735,4735,4735,0
|
|
20240404,121600,111079990,4735,4735,4735,4735,24
|
|
20240404,121500,110966350,4735,4735,4735,4735,0
|
|
20240404,121400,110966350,4735,4735,4735,4735,0
|
|
20240404,121300,110966350,4735,4735,4735,4735,0
|
|
20240404,121200,110966350,4735,4735,4735,4735,0
|
|
20240404,121100,110966350,4735,4735,4735,4735,0
|
|
20240404,121000,110966350,4735,4735,4735,4735,0
|
|
20240404,120900,110966350,4735,4735,4735,4735,0
|
|
20240404,120800,110966350,4735,4725,4735,4725,10
|
|
20240404,120700,110919080,4735,4735,4735,4735,1
|
|
20240404,120600,110914345,4735,4735,4735,4730,36
|
|
20240404,120500,110743935,4735,4740,4740,4735,1841
|
|
20240404,120400,102017915,4745,4740,4745,4740,16
|
|
20240404,120300,101942070,4745,4740,4745,4740,3
|
|
20240404,120200,101927840,4745,4745,4745,4745,0
|
|
20240404,120100,101927840,4745,4745,4745,4745,21
|
|
20240404,120000,101828195,4745,4740,4745,4740,63
|
|
20240404,115900,101529510,4745,4745,4745,4745,276
|
|
20240404,115800,100219890,4745,4740,4745,4740,244
|
|
20240404,115700,99063230,4740,4740,4740,4740,1
|
|
20240404,115600,99058490,4740,4735,4740,4735,74
|
|
20240404,115500,98707980,4750,4750,4750,4750,0
|
|
20240404,115400,98707980,4750,4750,4750,4750,0
|
|
20240404,115300,98707980,4750,4750,4750,4750,0
|
|
20240404,115200,98707980,4750,4750,4750,4750,0
|
|
20240404,115100,98707980,4750,4750,4750,4750,0
|
|
20240404,115000,98707980,4750,4750,4750,4750,0
|
|
20240404,114900,98707980,4750,4750,4750,4750,0
|
|
20240404,114800,98707980,4750,4750,4750,4750,0
|
|
20240404,114700,98707980,4750,4750,4750,4750,0
|
|
20240404,114600,98707980,4750,4750,4750,4750,22
|
|
20240404,114500,98603480,4750,4730,4750,4730,1847
|
|
20240404,114400,89861495,4725,4725,4725,4725,44
|
|
20240404,114300,89653595,4730,4730,4730,4730,0
|
|
20240404,114200,89653595,4730,4730,4730,4730,0
|
|
20240404,114100,89653595,4730,4730,4730,4730,0
|
|
20240404,114000,89653595,4730,4715,4730,4715,103
|
|
20240404,113900,89167905,4730,4730,4730,4730,1
|
|
20240404,113800,89163175,4715,4715,4715,4715,500
|
|
20240404,113700,86805675,4730,4730,4730,4730,0
|
|
20240404,113600,86805675,4730,4730,4730,4730,24
|
|
20240404,113500,86692155,4730,4730,4730,4730,0
|
|
20240404,113400,86692155,4730,4730,4730,4730,0
|
|
20240404,113300,86692155,4730,4730,4730,4730,0
|
|
20240404,113200,86692155,4730,4720,4730,4720,4
|
|
20240404,113100,86673265,4730,4715,4730,4715,500
|
|
20240404,113000,84315735,4720,4720,4720,4720,765
|
|
20240404,112900,80704935,4735,4735,4735,4735,0
|
|
20240404,112800,80704935,4735,4735,4735,4720,59
|
|
20240404,112700,80425795,4735,4730,4735,4730,386
|
|
20240404,112600,78600005,4730,4730,4730,4730,25
|
|
20240404,112500,78481755,4730,4730,4730,4730,0
|
|
20240404,112400,78481755,4730,4730,4730,4730,0
|
|
20240404,112300,78481755,4730,4730,4730,4730,0
|
|
20240404,112200,78481755,4730,4730,4730,4730,0
|
|
20240404,112100,78481755,4730,4730,4730,4730,0
|
|
20240404,112000,78481755,4730,4730,4730,4730,0
|
|
20240404,111900,78481755,4730,4730,4730,4730,0
|
|
20240404,111800,78481755,4730,4730,4730,4730,0
|
|
20240404,111700,78481755,4730,4730,4730,4730,0
|
|
20240404,111600,78481755,4730,4730,4730,4730,24
|
|
20240404,111500,78368235,4730,4730,4730,4730,3
|
|
20240404,111400,78354045,4730,4730,4730,4730,0
|
|
20240404,111300,78354045,4730,4730,4730,4730,0
|
|
20240404,111200,78354045,4730,4730,4730,4730,4
|
|
20240404,111100,78335125,4730,4730,4730,4730,12
|
|
20240404,111000,78278365,4725,4720,4725,4720,311
|
|
20240404,110900,76810395,4725,4725,4725,4725,0
|
|
20240404,110800,76810395,4725,4725,4725,4725,0
|
|
20240404,110700,76810395,4725,4725,4725,4725,1
|
|
20240404,110600,76805670,4725,4725,4725,4725,24
|
|
20240404,110500,76692270,4735,4735,4735,4735,0
|
|
20240404,110400,76692270,4735,4735,4735,4735,0
|
|
20240404,110300,76692270,4735,4735,4735,4735,0
|
|
20240404,110200,76692270,4735,4735,4735,4735,0
|
|
20240404,110100,76692270,4735,4735,4735,4735,0
|
|
20240404,110000,76692270,4735,4735,4735,4735,0
|
|
20240404,105900,76692270,4735,4735,4735,4735,0
|
|
20240404,105800,76692270,4735,4735,4735,4735,0
|
|
20240404,105700,76692270,4735,4735,4735,4735,0
|
|
20240404,105600,76692270,4735,4735,4735,4735,25
|
|
20240404,105500,76573895,4735,4735,4735,4735,0
|
|
20240404,105400,76573895,4735,4735,4735,4735,0
|
|
20240404,105300,76573895,4735,4735,4735,4735,0
|
|
20240404,105200,76573895,4735,4735,4735,4735,0
|
|
20240404,105100,76573895,4735,4735,4735,4735,0
|
|
20240404,105000,76573895,4735,4735,4735,4735,0
|
|
20240404,104900,76573895,4735,4735,4735,4735,0
|
|
20240404,104800,76573895,4735,4735,4735,4735,0
|
|
20240404,104700,76573895,4735,4735,4735,4735,0
|
|
20240404,104600,76573895,4735,4730,4735,4730,23
|
|
20240404,104500,76465010,4735,4735,4735,4735,0
|
|
20240404,104400,76465010,4735,4735,4735,4735,0
|
|
20240404,104300,76465010,4735,4735,4735,4735,0
|
|
20240404,104200,76465010,4735,4735,4750,4730,439
|
|
20240404,104100,74387785,4735,4730,4735,4730,104
|
|
20240404,104000,73895365,4735,4735,4735,4735,0
|
|
20240404,103900,73895365,4735,4735,4735,4735,35
|
|
20240404,103800,73729640,4735,4735,4735,4735,30
|
|
20240404,103700,73587590,4735,4720,4735,4720,439
|
|
20240404,103600,71511305,4720,4710,4720,4705,86
|
|
20240404,103500,71106120,4700,4700,4700,4700,699
|
|
20240404,103400,67820820,4700,4700,4700,4700,50
|
|
20240404,103300,67585820,4710,4710,4710,4710,50
|
|
20240404,103200,67350320,4725,4710,4730,4710,149
|
|
20240404,103100,66648280,4705,4705,4705,4705,18
|
|
20240404,103000,66563590,4715,4715,4715,4715,0
|
|
20240404,102900,66563590,4715,4715,4715,4715,0
|
|
20240404,102800,66563590,4715,4715,4715,4715,0
|
|
20240404,102700,66563590,4715,4715,4715,4715,28
|
|
20240404,102600,66431570,4715,4715,4715,4715,29
|
|
20240404,102500,66294835,4720,4720,4720,4720,0
|
|
20240404,102400,66294835,4720,4720,4720,4720,0
|
|
20240404,102300,66294835,4720,4720,4720,4720,0
|
|
20240404,102200,66294835,4720,4720,4720,4720,0
|
|
20240404,102100,66294835,4720,4720,4720,4720,34
|
|
20240404,102000,66134355,4720,4720,4725,4720,243
|
|
20240404,101900,64986370,4715,4700,4720,4700,224
|
|
20240404,101800,63932740,4720,4735,4735,4715,263
|
|
20240404,101700,62691560,4735,4725,4735,4725,31
|
|
20240404,101600,62544940,4720,4710,4720,4710,744
|
|
20240404,101500,59037760,4710,4710,4710,4710,5
|
|
20240404,101400,59014210,4700,4700,4700,4700,100
|
|
20240404,101300,58544210,4710,4705,4710,4705,106
|
|
20240404,101200,58045450,4710,4700,4710,4700,6
|
|
20240404,101100,58017240,4705,4705,4705,4705,0
|
|
20240404,101000,58017240,4705,4705,4705,4705,0
|
|
20240404,100900,58017240,4705,4700,4705,4685,8
|
|
20240404,100800,57979695,4695,4715,4715,4695,220
|
|
20240404,100700,56946735,4695,4695,4695,4695,6
|
|
20240404,100600,56918565,4715,4715,4715,4715,23
|
|
20240404,100500,56810120,4715,4715,4715,4715,0
|
|
20240404,100400,56810120,4715,4715,4715,4715,0
|
|
20240404,100300,56810120,4715,4700,4715,4700,82
|
|
20240404,100200,56424195,4700,4700,4700,4700,224
|
|
20240404,100100,55371395,4700,4700,4700,4700,0
|
|
20240404,100000,55371395,4700,4700,4700,4700,0
|
|
20240404,095900,55371395,4700,4700,4700,4700,0
|
|
20240404,095800,55371395,4700,4700,4700,4700,5
|
|
20240404,095700,55347895,4680,4680,4680,4680,0
|
|
20240404,095600,55347895,4680,4685,4685,4680,113
|
|
20240404,095500,54818510,4685,4700,4700,4685,51
|
|
20240404,095400,54579560,4700,4700,4700,4700,4
|
|
20240404,095300,54560760,4700,4700,4700,4700,42
|
|
20240404,095200,54363360,4695,4695,4695,4695,0
|
|
20240404,095100,54363360,4695,4695,4695,4695,0
|
|
20240404,095000,54363360,4695,4695,4695,4695,0
|
|
20240404,094900,54363360,4695,4700,4715,4695,239
|
|
20240404,094800,53240775,4700,4700,4700,4700,87
|
|
20240404,094700,52831875,4700,4690,4700,4675,402
|
|
20240404,094600,50951235,4700,4700,4700,4700,25
|
|
20240404,094500,50833735,4700,4700,4700,4700,0
|
|
20240404,094400,50833735,4700,4700,4700,4700,22
|
|
20240404,094300,50730335,4700,4700,4700,4700,0
|
|
20240404,094200,50730335,4700,4700,4700,4700,0
|
|
20240404,094100,50730335,4700,4700,4700,4700,0
|
|
20240404,094000,50730335,4700,4700,4700,4700,0
|
|
20240404,093900,50730335,4700,4700,4700,4700,0
|
|
20240404,093800,50730335,4700,4690,4715,4690,36
|
|
20240404,093700,50561250,4685,4685,4685,4685,197
|
|
20240404,093600,49638305,4675,4690,4690,4675,500
|
|
20240404,093500,47297205,4695,4695,4695,4695,0
|
|
20240404,093400,47297205,4695,4695,4695,4695,1
|
|
20240404,093300,47292510,4690,4690,4690,4690,0
|
|
20240404,093200,47292510,4690,4690,4690,4690,53
|
|
20240404,093100,47043940,4690,4690,4690,4690,0
|
|
20240404,093000,47043940,4690,4690,4690,4690,0
|
|
20240404,092900,47043940,4690,4690,4690,4690,0
|
|
20240404,092800,47043940,4690,4695,4695,4690,2
|
|
20240404,092700,47034555,4690,4690,4690,4690,24
|
|
20240404,092600,46921995,4690,4690,4690,4690,76
|
|
20240404,092500,46565555,4690,4690,4690,4690,0
|
|
20240404,092400,46565555,4690,4690,4690,4690,0
|
|
20240404,092300,46565555,4690,4685,4690,4685,289
|
|
20240404,092200,45210515,4685,4700,4700,4685,435
|
|
20240404,092100,43172260,4700,4700,4700,4700,110
|
|
20240404,092000,42655260,4700,4700,4700,4700,34
|
|
20240404,091900,42495460,4700,4690,4700,4690,167
|
|
20240404,091800,41710990,4690,4690,4690,4690,0
|
|
20240404,091700,41710990,4690,4680,4690,4680,230
|
|
20240404,091600,40632960,4685,4690,4690,4685,276
|
|
20240404,091500,39338570,4690,4690,4690,4690,0
|
|
20240404,091400,39338570,4690,4695,4695,4690,350
|
|
20240404,091300,37696590,4700,4700,4700,4700,6
|
|
20240404,091200,37668390,4700,4700,4700,4700,239
|
|
20240404,091100,36545090,4700,4700,4700,4700,0
|
|
20240404,091000,36545090,4700,4715,4715,4700,108
|
|
20240404,090900,36036430,4715,4715,4715,4710,23
|
|
20240404,090800,35928015,4715,4715,4715,4715,0
|
|
20240404,090700,35928015,4715,4750,4750,4715,36
|
|
20240404,090600,35757470,4755,4700,4755,4700,579
|
|
20240404,090500,33014460,4695,4690,4695,4690,70
|
|
20240404,090400,32685900,4685,4675,4685,4675,12
|
|
20240404,090300,32629740,4670,4730,4745,4570,2881
|
|
20240404,090200,19012400,4735,4690,4735,4690,100
|
|
20240404,090100,18542115,4690,4700,4700,4690,255
|
|
20240404,090000,17343775,4730,4735,4735,4730,3631
|