696 lines
33 KiB
CSV
696 lines
33 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20240408,203300,148693760,4610,4610,4610,4610,633
|
|
20240408,203200,148693760,4610,4610,4610,4610,0
|
|
20240408,203100,148693760,4610,4610,4610,4610,0
|
|
20240408,203000,148693760,4610,4610,4610,4610,0
|
|
20240408,202900,148693760,4610,4610,4610,4610,0
|
|
20240408,202800,148693760,4610,4610,4610,4610,0
|
|
20240408,202700,148693760,4610,4610,4610,4610,0
|
|
20240408,202600,148693760,4610,4610,4610,4610,0
|
|
20240408,202500,148693760,4610,4610,4610,4610,0
|
|
20240408,202400,148693760,4610,4610,4610,4610,0
|
|
20240408,202300,148693760,4610,4610,4610,4610,0
|
|
20240408,202200,148693760,4610,4610,4610,4610,0
|
|
20240408,202100,148693760,4610,4610,4610,4610,0
|
|
20240408,202000,148693760,4610,4610,4610,4610,0
|
|
20240408,201900,148693760,4610,4610,4610,4610,0
|
|
20240408,201800,148693760,4610,4610,4610,4610,0
|
|
20240408,201700,148693760,4610,4610,4610,4610,0
|
|
20240408,201600,148693760,4610,4610,4610,4610,0
|
|
20240408,201500,148693760,4610,4610,4610,4610,0
|
|
20240408,201400,148693760,4610,4610,4610,4610,0
|
|
20240408,201300,148693760,4610,4610,4610,4610,0
|
|
20240408,201200,148693760,4610,4610,4610,4610,0
|
|
20240408,201100,148693760,4610,4610,4610,4610,0
|
|
20240408,201000,148693760,4610,4610,4610,4610,0
|
|
20240408,200900,148693760,4610,4610,4610,4610,0
|
|
20240408,200800,148693760,4610,4610,4610,4610,0
|
|
20240408,200700,148693760,4610,4610,4610,4610,0
|
|
20240408,200600,148693760,4610,4610,4610,4610,0
|
|
20240408,200500,148693760,4610,4610,4610,4610,0
|
|
20240408,200400,148693760,4610,4610,4610,4610,0
|
|
20240408,200300,148693760,4610,4610,4610,4610,633
|
|
20240408,200200,148693760,4610,4610,4610,4610,0
|
|
20240408,200100,148693760,4610,4610,4610,4610,0
|
|
20240408,200000,148693760,4610,4610,4610,4610,0
|
|
20240408,195900,148693760,4610,4610,4610,4610,0
|
|
20240408,195800,148693760,4610,4610,4610,4610,0
|
|
20240408,195700,148693760,4610,4610,4610,4610,0
|
|
20240408,195600,148693760,4610,4610,4610,4610,0
|
|
20240408,195500,148693760,4610,4610,4610,4610,0
|
|
20240408,195400,148693760,4610,4610,4610,4610,0
|
|
20240408,195300,148693760,4610,4610,4610,4610,0
|
|
20240408,195200,148693760,4610,4610,4610,4610,0
|
|
20240408,195100,148693760,4610,4610,4610,4610,0
|
|
20240408,195000,148693760,4610,4610,4610,4610,0
|
|
20240408,194900,148693760,4610,4610,4610,4610,0
|
|
20240408,194800,148693760,4610,4610,4610,4610,0
|
|
20240408,194700,148693760,4610,4610,4610,4610,0
|
|
20240408,194600,148693760,4610,4610,4610,4610,0
|
|
20240408,194500,148693760,4610,4610,4610,4610,0
|
|
20240408,194400,148693760,4610,4610,4610,4610,0
|
|
20240408,194300,148693760,4610,4610,4610,4610,0
|
|
20240408,194200,148693760,4610,4610,4610,4610,0
|
|
20240408,194100,148693760,4610,4610,4610,4610,0
|
|
20240408,194000,148693760,4610,4610,4610,4610,0
|
|
20240408,193900,148693760,4610,4610,4610,4610,0
|
|
20240408,193800,148693760,4610,4610,4610,4610,0
|
|
20240408,193700,148693760,4610,4610,4610,4610,0
|
|
20240408,193600,148693760,4610,4610,4610,4610,0
|
|
20240408,193500,148693760,4610,4610,4610,4610,0
|
|
20240408,193400,148693760,4610,4610,4610,4610,0
|
|
20240408,193300,148693760,4610,4610,4610,4610,633
|
|
20240408,193200,148693760,4610,4610,4610,4610,0
|
|
20240408,193100,148693760,4610,4610,4610,4610,0
|
|
20240408,193000,148693760,4610,4610,4610,4610,0
|
|
20240408,192900,148693760,4610,4610,4610,4610,0
|
|
20240408,192800,148693760,4610,4610,4610,4610,0
|
|
20240408,192700,148693760,4610,4610,4610,4610,0
|
|
20240408,192600,148693760,4610,4610,4610,4610,0
|
|
20240408,192500,148693760,4610,4610,4610,4610,0
|
|
20240408,192400,148693760,4610,4610,4610,4610,0
|
|
20240408,192300,148693760,4610,4610,4610,4610,0
|
|
20240408,192200,148693760,4610,4610,4610,4610,0
|
|
20240408,192100,148693760,4610,4610,4610,4610,0
|
|
20240408,192000,148693760,4610,4610,4610,4610,0
|
|
20240408,191900,148693760,4610,4610,4610,4610,0
|
|
20240408,191800,148693760,4610,4610,4610,4610,0
|
|
20240408,191700,148693760,4610,4610,4610,4610,0
|
|
20240408,191600,148693760,4610,4610,4610,4610,0
|
|
20240408,191500,148693760,4610,4610,4610,4610,0
|
|
20240408,191400,148693760,4610,4610,4610,4610,0
|
|
20240408,191300,148693760,4610,4610,4610,4610,0
|
|
20240408,191200,148693760,4610,4610,4610,4610,0
|
|
20240408,191100,148693760,4610,4610,4610,4610,0
|
|
20240408,191000,148693760,4610,4610,4610,4610,0
|
|
20240408,190900,148693760,4610,4610,4610,4610,0
|
|
20240408,190800,148693760,4610,4610,4610,4610,0
|
|
20240408,190700,148693760,4610,4610,4610,4610,0
|
|
20240408,190600,148693760,4610,4610,4610,4610,0
|
|
20240408,190500,148693760,4610,4610,4610,4610,0
|
|
20240408,190400,148693760,4610,4610,4610,4610,0
|
|
20240408,190300,148693760,4610,4610,4610,4610,633
|
|
20240408,190200,148693760,4610,4610,4610,4610,0
|
|
20240408,190100,148693760,4610,4610,4610,4610,0
|
|
20240408,190000,148693760,4610,4610,4610,4610,0
|
|
20240408,185900,148693760,4610,4610,4610,4610,0
|
|
20240408,185800,148693760,4610,4610,4610,4610,0
|
|
20240408,185700,148693760,4610,4610,4610,4610,0
|
|
20240408,185600,148693760,4610,4610,4610,4610,0
|
|
20240408,185500,148693760,4610,4610,4610,4610,0
|
|
20240408,185400,148693760,4610,4610,4610,4610,0
|
|
20240408,185300,148693760,4610,4610,4610,4610,0
|
|
20240408,185200,148693760,4610,4610,4610,4610,0
|
|
20240408,185100,148693760,4610,4610,4610,4610,0
|
|
20240408,185000,148693760,4610,4610,4610,4610,0
|
|
20240408,184900,148693760,4610,4610,4610,4610,0
|
|
20240408,184800,148693760,4610,4610,4610,4610,0
|
|
20240408,184700,148693760,4610,4610,4610,4610,0
|
|
20240408,184600,148693760,4610,4610,4610,4610,0
|
|
20240408,184500,148693760,4610,4610,4610,4610,0
|
|
20240408,184400,148693760,4610,4610,4610,4610,0
|
|
20240408,184300,148693760,4610,4610,4610,4610,0
|
|
20240408,184200,148693760,4610,4610,4610,4610,0
|
|
20240408,184100,148693760,4610,4610,4610,4610,0
|
|
20240408,184000,148693760,4610,4610,4610,4610,0
|
|
20240408,183900,148693760,4610,4610,4610,4610,0
|
|
20240408,183800,148693760,4610,4610,4610,4610,0
|
|
20240408,183700,148693760,4610,4610,4610,4610,0
|
|
20240408,183600,148693760,4610,4610,4610,4610,0
|
|
20240408,183500,148693760,4610,4610,4610,4610,0
|
|
20240408,183400,148693760,4610,4610,4610,4610,0
|
|
20240408,183300,148693760,4610,4610,4610,4610,633
|
|
20240408,183200,148693760,4610,4610,4610,4610,0
|
|
20240408,183100,148693760,4610,4610,4610,4610,0
|
|
20240408,183000,148693760,4610,4610,4610,4610,0
|
|
20240408,182900,148693760,4610,4610,4610,4610,0
|
|
20240408,182800,148693760,4610,4610,4610,4610,0
|
|
20240408,182700,148693760,4610,4610,4610,4610,0
|
|
20240408,182600,148693760,4610,4610,4610,4610,0
|
|
20240408,182500,148693760,4610,4610,4610,4610,0
|
|
20240408,182400,148693760,4610,4610,4610,4610,0
|
|
20240408,182300,148693760,4610,4610,4610,4610,0
|
|
20240408,182200,148693760,4610,4610,4610,4610,0
|
|
20240408,182100,148693760,4610,4610,4610,4610,0
|
|
20240408,182000,148693760,4610,4610,4610,4610,0
|
|
20240408,181900,148693760,4610,4610,4610,4610,0
|
|
20240408,181800,148693760,4610,4610,4610,4610,0
|
|
20240408,181700,148693760,4610,4610,4610,4610,0
|
|
20240408,181600,148693760,4610,4610,4610,4610,0
|
|
20240408,181500,148693760,4610,4610,4610,4610,0
|
|
20240408,181400,148693760,4610,4610,4610,4610,0
|
|
20240408,181300,148693760,4610,4610,4610,4610,0
|
|
20240408,181200,148693760,4610,4610,4610,4610,0
|
|
20240408,181100,148693760,4610,4610,4610,4610,0
|
|
20240408,181000,148693760,4610,4610,4610,4610,0
|
|
20240408,180900,148693760,4610,4610,4610,4610,0
|
|
20240408,180800,148693760,4610,4610,4610,4610,0
|
|
20240408,180700,148693760,4610,4610,4610,4610,0
|
|
20240408,180600,148693760,4610,4610,4610,4610,0
|
|
20240408,180500,148693760,4610,4610,4610,4610,0
|
|
20240408,180400,148693760,4610,4610,4610,4610,0
|
|
20240408,180300,148693760,4610,4610,4610,4610,633
|
|
20240408,180200,148693760,4610,4610,4610,4610,0
|
|
20240408,180100,148693760,4610,4610,4610,4610,0
|
|
20240408,180000,148693760,4610,4610,4610,4610,0
|
|
20240408,175900,148693760,4610,4610,4610,4610,0
|
|
20240408,175800,148693760,4610,4610,4610,4610,0
|
|
20240408,175700,148693760,4610,4610,4610,4610,0
|
|
20240408,175600,148693760,4610,4610,4610,4610,0
|
|
20240408,175500,148693760,4610,4610,4610,4610,0
|
|
20240408,175400,148693760,4610,4610,4610,4610,0
|
|
20240408,175300,148693760,4610,4610,4610,4610,0
|
|
20240408,175200,148693760,4610,4610,4610,4610,0
|
|
20240408,175100,148693760,4610,4610,4610,4610,0
|
|
20240408,175000,148693760,4610,4610,4610,4610,0
|
|
20240408,174900,148693760,4610,4610,4610,4610,0
|
|
20240408,174800,148693760,4610,4610,4610,4610,0
|
|
20240408,174700,148693760,4610,4610,4610,4610,0
|
|
20240408,174600,148693760,4610,4610,4610,4610,0
|
|
20240408,174500,148693760,4610,4610,4610,4610,0
|
|
20240408,174400,148693760,4610,4610,4610,4610,0
|
|
20240408,174300,148693760,4610,4610,4610,4610,0
|
|
20240408,174200,148693760,4610,4610,4610,4610,0
|
|
20240408,174100,148693760,4610,4610,4610,4610,0
|
|
20240408,174000,148693760,4610,4610,4610,4610,0
|
|
20240408,173900,148693760,4610,4610,4610,4610,0
|
|
20240408,173800,148693760,4610,4610,4610,4610,0
|
|
20240408,173700,148693760,4610,4610,4610,4610,0
|
|
20240408,173600,148693760,4610,4610,4610,4610,0
|
|
20240408,173500,148693760,4610,4610,4610,4610,0
|
|
20240408,173400,148693760,4610,4610,4610,4610,0
|
|
20240408,173300,148693760,4610,4610,4610,4610,633
|
|
20240408,173200,148693760,4610,4610,4610,4610,0
|
|
20240408,173100,148693760,4610,4610,4610,4610,0
|
|
20240408,173000,148693760,4610,4610,4610,4610,0
|
|
20240408,172900,148693760,4610,4610,4610,4610,0
|
|
20240408,172800,148693760,4610,4610,4610,4610,0
|
|
20240408,172700,148693760,4610,4610,4610,4610,0
|
|
20240408,172600,148693760,4610,4610,4610,4610,0
|
|
20240408,172500,148693760,4610,4610,4610,4610,0
|
|
20240408,172400,148693760,4610,4610,4610,4610,0
|
|
20240408,172300,148693760,4610,4610,4610,4610,0
|
|
20240408,172200,148693760,4610,4610,4610,4610,0
|
|
20240408,172100,148693760,4610,4610,4610,4610,0
|
|
20240408,172000,148693760,4610,4610,4610,4610,0
|
|
20240408,171900,148693760,4610,4610,4610,4610,0
|
|
20240408,171800,148693760,4610,4610,4610,4610,0
|
|
20240408,171700,148693760,4610,4610,4610,4610,0
|
|
20240408,171600,148693760,4610,4610,4610,4610,0
|
|
20240408,171500,148693760,4610,4610,4610,4610,0
|
|
20240408,171400,148693760,4610,4610,4610,4610,0
|
|
20240408,171300,148693760,4610,4610,4610,4610,0
|
|
20240408,171200,148693760,4610,4610,4610,4610,0
|
|
20240408,171100,148693760,4610,4610,4610,4610,0
|
|
20240408,171000,148693760,4610,4610,4610,4610,0
|
|
20240408,170900,148693760,4610,4610,4610,4610,0
|
|
20240408,170800,148693760,4610,4610,4610,4610,0
|
|
20240408,170700,148693760,4610,4610,4610,4610,0
|
|
20240408,170600,148693760,4610,4610,4610,4610,0
|
|
20240408,170500,148693760,4610,4610,4610,4610,0
|
|
20240408,170400,148693760,4610,4610,4610,4610,0
|
|
20240408,170300,148693760,4610,4610,4610,4610,633
|
|
20240408,170200,148693760,4610,4610,4610,4610,0
|
|
20240408,170100,148693760,4610,4610,4610,4610,0
|
|
20240408,170000,148693760,4610,4610,4610,4610,0
|
|
20240408,165900,148693760,4610,4610,4610,4610,0
|
|
20240408,165800,148693760,4610,4610,4610,4610,0
|
|
20240408,165700,148693760,4610,4610,4610,4610,0
|
|
20240408,165600,148693760,4610,4610,4610,4610,0
|
|
20240408,165500,148693760,4610,4610,4610,4610,0
|
|
20240408,165400,148693760,4610,4610,4610,4610,0
|
|
20240408,165300,148693760,4610,4610,4610,4610,0
|
|
20240408,165200,148693760,4610,4610,4610,4610,0
|
|
20240408,165100,148693760,4610,4610,4610,4610,0
|
|
20240408,165000,148693760,4610,4610,4610,4610,0
|
|
20240408,164900,148693760,4610,4610,4610,4610,0
|
|
20240408,164800,148693760,4610,4610,4610,4610,0
|
|
20240408,164700,148693760,4610,4610,4610,4610,0
|
|
20240408,164600,148693760,4610,4610,4610,4610,0
|
|
20240408,164500,148693760,4610,4610,4610,4610,0
|
|
20240408,164400,148693760,4610,4610,4610,4610,0
|
|
20240408,164300,148693760,4610,4610,4610,4610,0
|
|
20240408,164200,148693760,4610,4610,4610,4610,0
|
|
20240408,164100,148693760,4610,4610,4610,4610,0
|
|
20240408,164000,148693760,4610,4610,4610,4610,0
|
|
20240408,163900,148693760,4610,4610,4610,4610,0
|
|
20240408,163800,148693760,4610,4610,4610,4610,0
|
|
20240408,163700,148693760,4610,4610,4610,4610,0
|
|
20240408,163600,148693760,4610,4610,4610,4610,0
|
|
20240408,163500,148693760,4610,4610,4610,4610,0
|
|
20240408,163400,148693760,4610,4610,4610,4610,0
|
|
20240408,163300,148693760,4610,4610,4610,4610,633
|
|
20240408,163200,148693760,4610,4610,4610,4610,0
|
|
20240408,163100,148693760,4610,4610,4610,4610,0
|
|
20240408,163000,148693760,4610,4610,4610,4610,0
|
|
20240408,162900,148693760,4610,4610,4610,4610,0
|
|
20240408,162800,148693760,4610,4610,4610,4610,0
|
|
20240408,162700,148693760,4610,4610,4610,4610,0
|
|
20240408,162600,148693760,4610,4610,4610,4610,0
|
|
20240408,162500,148693760,4610,4610,4610,4610,0
|
|
20240408,162400,148693760,4610,4610,4610,4610,0
|
|
20240408,162300,148693760,4610,4610,4610,4610,0
|
|
20240408,162200,148693760,4610,4610,4610,4610,0
|
|
20240408,162100,148693760,4610,4610,4610,4610,0
|
|
20240408,162000,148693760,4610,4610,4610,4610,0
|
|
20240408,161900,148693760,4610,4610,4610,4610,0
|
|
20240408,161800,148693760,4610,4610,4610,4610,0
|
|
20240408,161700,148693760,4610,4610,4610,4610,0
|
|
20240408,161600,148693760,4610,4610,4610,4610,0
|
|
20240408,161500,148693760,4610,4610,4610,4610,0
|
|
20240408,161400,148693760,4610,4610,4610,4610,0
|
|
20240408,161300,148693760,4610,4610,4610,4610,0
|
|
20240408,161200,148693760,4610,4610,4610,4610,0
|
|
20240408,161100,148693760,4610,4610,4610,4610,0
|
|
20240408,161000,148693760,4610,4610,4610,4610,0
|
|
20240408,160900,148693760,4610,4610,4610,4610,0
|
|
20240408,160800,148693760,4610,4610,4610,4610,0
|
|
20240408,160700,148693760,4610,4610,4610,4610,0
|
|
20240408,160600,148693760,4610,4610,4610,4610,0
|
|
20240408,160500,148693760,4610,4610,4610,4610,0
|
|
20240408,160400,148693760,4610,4610,4610,4610,0
|
|
20240408,160300,148693760,4610,4610,4610,4610,633
|
|
20240408,160200,148693760,4610,4610,4610,4610,0
|
|
20240408,160100,148693760,4610,4610,4610,4610,0
|
|
20240408,160000,148693760,4610,4610,4610,4610,0
|
|
20240408,155900,148693760,4610,4610,4610,4610,0
|
|
20240408,155800,148693760,4610,4610,4610,4610,0
|
|
20240408,155700,148693760,4610,4610,4610,4610,0
|
|
20240408,155600,148693760,4610,4610,4610,4610,0
|
|
20240408,155500,148693760,4610,4610,4610,4610,0
|
|
20240408,155400,148693760,4610,4610,4610,4610,0
|
|
20240408,155300,148693760,4610,4610,4610,4610,0
|
|
20240408,155200,148693760,4610,4610,4610,4610,0
|
|
20240408,155100,148693760,4610,4610,4610,4610,0
|
|
20240408,155000,148693760,4610,4610,4610,4610,0
|
|
20240408,154900,148693760,4610,4610,4610,4610,0
|
|
20240408,154800,148693760,4610,4610,4610,4610,0
|
|
20240408,154700,148693760,4610,4610,4610,4610,0
|
|
20240408,154600,148693760,4610,4610,4610,4610,0
|
|
20240408,154500,148693760,4610,4610,4610,4610,0
|
|
20240408,154400,148693760,4610,4610,4610,4610,0
|
|
20240408,154300,148693760,4610,4610,4610,4610,0
|
|
20240408,154200,148693760,4610,4610,4610,4610,0
|
|
20240408,154100,148693760,4610,4610,4610,4610,0
|
|
20240408,154000,148693760,4610,4610,4610,4610,0
|
|
20240408,153900,148693760,4610,4610,4610,4610,0
|
|
20240408,153800,148693760,4610,4610,4610,4610,0
|
|
20240408,153700,148693760,4610,4610,4610,4610,0
|
|
20240408,153600,148693760,4610,4610,4610,4610,0
|
|
20240408,153500,148693760,4610,4610,4610,4610,0
|
|
20240408,153400,148693760,4610,4610,4610,4610,0
|
|
20240408,153300,148693760,4610,4610,4610,4610,633
|
|
20240408,153200,148693760,4610,4610,4610,4610,0
|
|
20240408,153100,148693760,4610,4610,4610,4610,0
|
|
20240408,153000,148693760,4610,4610,4610,4610,633
|
|
20240408,152900,145775630,4565,4565,4565,4565,0
|
|
20240408,152800,145775630,4565,4565,4565,4565,0
|
|
20240408,152700,145775630,4565,4565,4565,4565,0
|
|
20240408,152600,145775630,4565,4565,4565,4565,0
|
|
20240408,152500,145775630,4565,4565,4565,4565,0
|
|
20240408,152400,145775630,4565,4565,4565,4565,0
|
|
20240408,152300,145775630,4565,4565,4565,4565,0
|
|
20240408,152200,145775630,4565,4565,4565,4565,0
|
|
20240408,152100,145775630,4565,4565,4565,4565,0
|
|
20240408,152000,145775630,4565,4565,4565,4565,0
|
|
20240408,151900,145775630,4565,4560,4565,4560,100
|
|
20240408,151800,145319430,4560,4540,4560,4540,318
|
|
20240408,151700,143873710,4545,4545,4565,4545,151
|
|
20240408,151600,143186395,4540,4540,4540,4540,181
|
|
20240408,151500,142364655,4540,4540,4540,4540,287
|
|
20240408,151400,141061675,4530,4530,4530,4530,1
|
|
20240408,151300,141057145,4540,4540,4540,4540,36
|
|
20240408,151200,140893705,4540,4540,4540,4540,1
|
|
20240408,151100,140889165,4535,4535,4535,4535,0
|
|
20240408,151000,140889165,4535,4535,4535,4535,0
|
|
20240408,150900,140889165,4535,4535,4535,4535,139
|
|
20240408,150800,140258800,4535,4535,4535,4535,0
|
|
20240408,150700,140258800,4535,4535,4535,4535,0
|
|
20240408,150600,140258800,4535,4535,4535,4535,1
|
|
20240408,150500,140254265,4550,4550,4550,4550,0
|
|
20240408,150400,140254265,4550,4550,4550,4550,0
|
|
20240408,150300,140254265,4550,4550,4550,4550,1
|
|
20240408,150200,140249715,4550,4550,4550,4550,125
|
|
20240408,150100,139680965,4550,4550,4550,4550,0
|
|
20240408,150000,139680965,4550,4550,4550,4550,72
|
|
20240408,145900,139353365,4555,4555,4555,4555,0
|
|
20240408,145800,139353365,4555,4555,4555,4555,36
|
|
20240408,145700,139189385,4530,4560,4560,4530,223
|
|
20240408,145600,138176955,4540,4540,4540,4540,221
|
|
20240408,145500,137173615,4545,4500,4565,4500,1709
|
|
20240408,145400,129442230,4500,4500,4500,4500,1
|
|
20240408,145300,129437730,4500,4500,4500,4500,1003
|
|
20240408,145200,124924230,4500,4500,4500,4500,0
|
|
20240408,145100,124924230,4500,4500,4500,4500,28
|
|
20240408,145000,124798230,4490,4490,4490,4490,0
|
|
20240408,144900,124798230,4490,4495,4495,4490,501
|
|
20240408,144800,122547475,4500,4500,4500,4500,1
|
|
20240408,144700,122542975,4500,4500,4500,4500,41
|
|
20240408,144600,122358475,4505,4505,4505,4505,0
|
|
20240408,144500,122358475,4505,4505,4505,4505,1
|
|
20240408,144400,122353970,4505,4505,4505,4505,0
|
|
20240408,144300,122353970,4505,4505,4505,4505,0
|
|
20240408,144200,122353970,4505,4505,4505,4505,1
|
|
20240408,144100,122349465,4505,4505,4505,4505,0
|
|
20240408,144000,122349465,4505,4505,4505,4505,0
|
|
20240408,143900,122349465,4505,4505,4505,4505,1
|
|
20240408,143800,122344960,4505,4505,4505,4505,0
|
|
20240408,143700,122344960,4505,4505,4505,4505,0
|
|
20240408,143600,122344960,4505,4505,4505,4505,1
|
|
20240408,143500,122340455,4505,4505,4505,4505,0
|
|
20240408,143400,122340455,4505,4505,4505,4505,0
|
|
20240408,143300,122340455,4505,4505,4505,4505,40
|
|
20240408,143200,122160255,4495,4495,4495,4495,4
|
|
20240408,143100,122142275,4495,4495,4495,4495,9
|
|
20240408,143000,122101820,4505,4505,4505,4505,1
|
|
20240408,142900,122097315,4505,4505,4505,4505,0
|
|
20240408,142800,122097315,4505,4505,4505,4505,36
|
|
20240408,142700,121935135,4505,4505,4505,4505,1
|
|
20240408,142600,121930630,4505,4505,4505,4505,0
|
|
20240408,142500,121930630,4505,4495,4505,4495,1000
|
|
20240408,142400,117431845,4495,4495,4495,4495,1
|
|
20240408,142300,117427350,4495,4495,4495,4495,0
|
|
20240408,142200,117427350,4495,4495,4495,4495,130
|
|
20240408,142100,116843000,4500,4500,4500,4500,1
|
|
20240408,142000,116838500,4495,4495,4495,4495,370
|
|
20240408,141900,115175350,4495,4495,4495,4495,0
|
|
20240408,141800,115175350,4495,4495,4495,4495,1
|
|
20240408,141700,115170855,4495,4495,4495,4495,0
|
|
20240408,141600,115170855,4495,4495,4495,4495,312
|
|
20240408,141500,113768415,4500,4500,4500,4500,1
|
|
20240408,141400,113763915,4495,4495,4495,4495,0
|
|
20240408,141300,113763915,4495,4495,4495,4495,4
|
|
20240408,141200,113745935,4500,4500,4500,4500,1
|
|
20240408,141100,113741435,4500,4500,4500,4500,0
|
|
20240408,141000,113741435,4500,4500,4500,4500,1
|
|
20240408,140900,113736935,4500,4500,4500,4500,2
|
|
20240408,140800,113727935,4500,4500,4505,4500,656
|
|
20240408,140700,110775910,4505,4505,4505,4505,0
|
|
20240408,140600,110775910,4505,4505,4505,4505,1
|
|
20240408,140500,110771405,4500,4500,4500,4500,3
|
|
20240408,140400,110757905,4505,4505,4505,4505,0
|
|
20240408,140300,110757905,4505,4505,4505,4505,1
|
|
20240408,140200,110753400,4500,4500,4500,4500,0
|
|
20240408,140100,110753400,4500,4500,4500,4500,25
|
|
20240408,140000,110640900,4505,4505,4505,4505,1
|
|
20240408,135900,110636395,4505,4505,4505,4505,0
|
|
20240408,135800,110636395,4505,4505,4505,4505,130
|
|
20240408,135700,110050745,4505,4505,4505,4505,1
|
|
20240408,135600,110046240,4505,4505,4505,4505,0
|
|
20240408,135500,110046240,4505,4505,4505,4505,0
|
|
20240408,135400,110046240,4505,4505,4505,4505,1
|
|
20240408,135300,110041735,4505,4505,4505,4505,1
|
|
20240408,135200,110037230,4505,4505,4505,4505,6
|
|
20240408,135100,110010200,4505,4505,4505,4505,1
|
|
20240408,135000,110005695,4505,4505,4505,4505,0
|
|
20240408,134900,110005695,4505,4505,4505,4505,0
|
|
20240408,134800,110005695,4505,4505,4505,4505,1
|
|
20240408,134700,110001190,4505,4505,4505,4505,1
|
|
20240408,134600,109996685,4500,4500,4500,4500,6
|
|
20240408,134500,109969685,4505,4505,4505,4505,1
|
|
20240408,134400,109965180,4505,4505,4505,4505,0
|
|
20240408,134300,109965180,4505,4505,4505,4505,0
|
|
20240408,134200,109965180,4505,4505,4505,4505,1
|
|
20240408,134100,109960675,4505,4505,4505,4505,0
|
|
20240408,134000,109960675,4505,4505,4505,4505,0
|
|
20240408,133900,109960675,4505,4505,4505,4505,1
|
|
20240408,133800,109956170,4505,4505,4505,4505,0
|
|
20240408,133700,109956170,4505,4505,4505,4505,0
|
|
20240408,133600,109956170,4505,4505,4505,4505,325
|
|
20240408,133500,108492045,4505,4505,4505,4505,0
|
|
20240408,133400,108492045,4505,4505,4505,4505,0
|
|
20240408,133300,108492045,4505,4505,4505,4505,1
|
|
20240408,133200,108487540,4505,4505,4505,4505,0
|
|
20240408,133100,108487540,4505,4505,4505,4505,0
|
|
20240408,133000,108487540,4505,4505,4505,4505,1
|
|
20240408,132900,108483035,4505,4505,4505,4505,0
|
|
20240408,132800,108483035,4505,4505,4505,4505,500
|
|
20240408,132700,106230535,4505,4505,4505,4505,1
|
|
20240408,132600,106226030,4505,4505,4505,4505,0
|
|
20240408,132500,106226030,4505,4505,4505,4505,0
|
|
20240408,132400,106226030,4505,4505,4505,4505,1
|
|
20240408,132300,106221525,4505,4505,4505,4505,600
|
|
20240408,132200,103518525,4505,4505,4505,4505,0
|
|
20240408,132100,103518525,4505,4505,4505,4505,1
|
|
20240408,132000,103514020,4500,4500,4500,4500,0
|
|
20240408,131900,103514020,4500,4500,4500,4500,300
|
|
20240408,131800,102164020,4505,4505,4505,4505,1
|
|
20240408,131700,102159515,4505,4505,4505,4505,5
|
|
20240408,131600,102136990,4505,4505,4505,4505,0
|
|
20240408,131500,102136990,4505,4505,4505,4505,2
|
|
20240408,131400,102127980,4490,4490,4490,4490,1
|
|
20240408,131300,102123490,4500,4500,4500,4500,0
|
|
20240408,131200,102123490,4500,4500,4500,4500,2
|
|
20240408,131100,102114490,4485,4485,4485,4485,1
|
|
20240408,131000,102110005,4485,4485,4485,4485,2
|
|
20240408,130900,102101035,4485,4505,4505,4485,4
|
|
20240408,130800,102083055,4505,4505,4505,4505,0
|
|
20240408,130700,102083055,4505,4505,4505,4505,0
|
|
20240408,130600,102083055,4505,4505,4505,4505,2
|
|
20240408,130500,102074045,4500,4500,4500,4500,0
|
|
20240408,130400,102074045,4500,4500,4500,4500,2000
|
|
20240408,130300,93074045,4500,4500,4500,4500,2
|
|
20240408,130200,93065045,4500,4500,4500,4500,0
|
|
20240408,130100,93065045,4500,4500,4500,4500,0
|
|
20240408,130000,93065045,4500,4500,4500,4500,2
|
|
20240408,125900,93056045,4500,4500,4500,4500,1
|
|
20240408,125800,93051545,4500,4500,4500,4500,0
|
|
20240408,125700,93051545,4500,4500,4500,4500,2
|
|
20240408,125600,93042545,4480,4480,4480,4480,3
|
|
20240408,125500,93029105,4495,4495,4495,4495,20
|
|
20240408,125400,92939205,4495,4495,4495,4495,3
|
|
20240408,125300,92925720,4495,4490,4495,4490,674
|
|
20240408,125200,89899440,4490,4490,4490,4490,0
|
|
20240408,125100,89899440,4490,4490,4490,4490,2
|
|
20240408,125000,89890460,4480,4480,4480,4480,1
|
|
20240408,124900,89885980,4490,4490,4490,4490,0
|
|
20240408,124800,89885980,4490,4490,4490,4490,2
|
|
20240408,124700,89877000,4480,4480,4480,4480,0
|
|
20240408,124600,89877000,4480,4480,4480,4480,0
|
|
20240408,124500,89877000,4480,4500,4500,4480,227
|
|
20240408,124400,88860000,4480,4480,4480,4480,0
|
|
20240408,124300,88860000,4480,4475,4480,4475,274
|
|
20240408,124200,87632730,4475,4475,4475,4475,2
|
|
20240408,124100,87623780,4475,4475,4475,4475,4
|
|
20240408,124000,87605880,4475,4475,4475,4475,200
|
|
20240408,123900,86710880,4475,4470,4475,4470,279
|
|
20240408,123800,85463530,4470,4485,4485,4470,2742
|
|
20240408,123700,73183390,4485,4495,4495,4485,1389
|
|
20240408,123600,66948380,4500,4500,4500,4500,2
|
|
20240408,123500,66939380,4500,4500,4500,4500,0
|
|
20240408,123400,66939380,4500,4500,4500,4500,0
|
|
20240408,123300,66939380,4500,4500,4500,4500,2
|
|
20240408,123200,66930380,4500,4500,4500,4500,5
|
|
20240408,123100,66907880,4500,4500,4500,4500,0
|
|
20240408,123000,66907880,4500,4500,4500,4500,2
|
|
20240408,122900,66898880,4500,4500,4500,4500,0
|
|
20240408,122800,66898880,4500,4500,4500,4500,0
|
|
20240408,122700,66898880,4500,4500,4500,4500,3
|
|
20240408,122600,66885380,4500,4500,4500,4500,0
|
|
20240408,122500,66885380,4500,4505,4505,4500,921
|
|
20240408,122400,62739975,4510,4510,4510,4510,2
|
|
20240408,122300,62730955,4510,4510,4510,4510,0
|
|
20240408,122200,62730955,4510,4510,4510,4510,0
|
|
20240408,122100,62730955,4510,4510,4510,4510,2
|
|
20240408,122000,62721935,4510,4510,4510,4510,0
|
|
20240408,121900,62721935,4510,4510,4510,4510,7
|
|
20240408,121800,62690365,4510,4515,4515,4510,434
|
|
20240408,121700,60731855,4515,4515,4515,4515,0
|
|
20240408,121600,60731855,4515,4515,4515,4515,0
|
|
20240408,121500,60731855,4515,4515,4515,4515,13
|
|
20240408,121400,60673160,4515,4515,4515,4515,0
|
|
20240408,121300,60673160,4515,4515,4515,4515,1
|
|
20240408,121200,60668645,4515,4515,4515,4515,2
|
|
20240408,121100,60659615,4515,4515,4515,4515,10
|
|
20240408,121000,60614465,4510,4510,4510,4510,1
|
|
20240408,120900,60609955,4510,4510,4510,4510,2
|
|
20240408,120800,60600935,4515,4515,4515,4515,0
|
|
20240408,120700,60600935,4515,4515,4515,4515,0
|
|
20240408,120600,60600935,4515,4515,4515,4515,2
|
|
20240408,120500,60591905,4505,4505,4505,4505,0
|
|
20240408,120400,60591905,4505,4505,4505,4505,0
|
|
20240408,120300,60591905,4505,4515,4515,4505,12
|
|
20240408,120200,60537825,4510,4510,4510,4510,0
|
|
20240408,120100,60537825,4510,4515,4515,4510,279
|
|
20240408,120000,59279350,4510,4525,4525,4510,10
|
|
20240408,115900,59234220,4525,4525,4525,4525,0
|
|
20240408,115800,59234220,4525,4525,4525,4525,34
|
|
20240408,115700,59080370,4525,4525,4525,4525,2
|
|
20240408,115600,59071320,4525,4525,4525,4525,0
|
|
20240408,115500,59071320,4525,4525,4525,4525,0
|
|
20240408,115400,59071320,4525,4525,4525,4525,2
|
|
20240408,115300,59062270,4525,4525,4525,4525,60
|
|
20240408,115200,58790770,4525,4525,4525,4525,0
|
|
20240408,115100,58790770,4525,4525,4525,4525,2
|
|
20240408,115000,58781720,4510,4510,4510,4510,0
|
|
20240408,114900,58781720,4510,4510,4510,4510,1
|
|
20240408,114800,58777210,4510,4525,4525,4510,24
|
|
20240408,114700,58668940,4515,4515,4515,4515,0
|
|
20240408,114600,58668940,4515,4525,4525,4515,752
|
|
20240408,114500,55271970,4540,4540,4540,4540,2
|
|
20240408,114400,55262890,4540,4540,4540,4540,0
|
|
20240408,114300,55262890,4540,4540,4540,4540,60
|
|
20240408,114200,54990490,4540,4540,4540,4540,2
|
|
20240408,114100,54981410,4520,4520,4520,4520,0
|
|
20240408,114000,54981410,4520,4520,4520,4520,0
|
|
20240408,113900,54981410,4520,4540,4540,4520,225
|
|
20240408,113800,53964370,4520,4520,4520,4520,0
|
|
20240408,113700,53964370,4520,4520,4520,4520,0
|
|
20240408,113600,53964370,4520,4540,4540,4520,224
|
|
20240408,113500,52951850,4520,4520,4520,4520,0
|
|
20240408,113400,52951850,4520,4520,4520,4520,0
|
|
20240408,113300,52951850,4520,4540,4540,4515,507
|
|
20240408,113200,50658975,4520,4520,4520,4520,0
|
|
20240408,113100,50658975,4520,4520,4520,4520,227
|
|
20240408,113000,49632935,4520,4540,4540,4520,36
|
|
20240408,112900,49470175,4540,4540,4540,4540,0
|
|
20240408,112800,49470175,4540,4540,4540,4540,0
|
|
20240408,112700,49470175,4540,4540,4540,4540,2
|
|
20240408,112600,49461095,4515,4515,4515,4515,0
|
|
20240408,112500,49461095,4515,4525,4525,4515,1121
|
|
20240408,112400,44393605,4525,4540,4540,4525,7
|
|
20240408,112300,44361900,4540,4540,4540,4540,60
|
|
20240408,112200,44089500,4525,4525,4525,4525,3
|
|
20240408,112100,44075925,4540,4540,4540,4540,2
|
|
20240408,112000,44066845,4545,4545,4545,4545,0
|
|
20240408,111900,44066845,4545,4545,4545,4545,0
|
|
20240408,111800,44066845,4545,4545,4545,4545,2
|
|
20240408,111700,44057755,4545,4525,4545,4525,533
|
|
20240408,111600,41641270,4525,4525,4525,4525,0
|
|
20240408,111500,41641270,4525,4545,4545,4525,1085
|
|
20240408,111400,36724215,4545,4545,4545,4545,0
|
|
20240408,111300,36724215,4545,4545,4545,4545,60
|
|
20240408,111200,36451515,4545,4545,4545,4545,2
|
|
20240408,111100,36442425,4545,4545,4545,4545,0
|
|
20240408,111000,36442425,4545,4545,4545,4545,0
|
|
20240408,110900,36442425,4545,4545,4545,4545,2
|
|
20240408,110800,36433335,4535,4535,4535,4535,14
|
|
20240408,110700,36369845,4535,4535,4535,4535,1
|
|
20240408,110600,36365310,4545,4540,4545,4540,2
|
|
20240408,110500,36356225,4545,4545,4545,4545,0
|
|
20240408,110400,36356225,4545,4545,4545,4545,0
|
|
20240408,110300,36356225,4545,4545,4545,4545,63
|
|
20240408,110200,36069890,4545,4545,4545,4545,0
|
|
20240408,110100,36069890,4545,4545,4545,4545,1
|
|
20240408,110000,36065345,4545,4545,4545,4545,22
|
|
20240408,105900,35965355,4545,4545,4545,4545,0
|
|
20240408,105800,35965355,4545,4545,4545,4545,20
|
|
20240408,105700,35874455,4545,4545,4545,4545,2
|
|
20240408,105600,35865365,4545,4545,4545,4545,0
|
|
20240408,105500,35865365,4545,4545,4545,4545,0
|
|
20240408,105400,35865365,4545,4545,4545,4545,2
|
|
20240408,105300,35856275,4545,4540,4545,4540,61
|
|
20240408,105200,35579185,4540,4540,4540,4540,0
|
|
20240408,105100,35579185,4540,4540,4540,4540,12
|
|
20240408,105000,35524705,4525,4525,4525,4525,0
|
|
20240408,104900,35524705,4525,4525,4525,4525,4
|
|
20240408,104800,35506605,4530,4540,4540,4530,149
|
|
20240408,104700,34831615,4530,4530,4530,4530,0
|
|
20240408,104600,34831615,4530,4530,4530,4530,80
|
|
20240408,104500,34469215,4540,4540,4540,4540,2
|
|
20240408,104400,34460135,4540,4540,4540,4540,0
|
|
20240408,104300,34460135,4540,4540,4540,4540,61
|
|
20240408,104200,34183195,4540,4540,4540,4540,2
|
|
20240408,104100,34174115,4530,4530,4530,4530,0
|
|
20240408,104000,34174115,4530,4530,4530,4530,24
|
|
20240408,103900,34065395,4540,4540,4540,4540,2
|
|
20240408,103800,34056315,4540,4540,4540,4540,0
|
|
20240408,103700,34056315,4540,4540,4540,4540,0
|
|
20240408,103600,34056315,4540,4540,4540,4540,2
|
|
20240408,103500,34047235,4540,4540,4540,4540,300
|
|
20240408,103400,32685235,4540,4540,4540,4540,0
|
|
20240408,103300,32685235,4540,4540,4540,4540,63
|
|
20240408,103200,32399215,4540,4540,4540,4540,0
|
|
20240408,103100,32399215,4540,4540,4540,4540,0
|
|
20240408,103000,32399215,4540,4540,4540,4540,2
|
|
20240408,102900,32390135,4540,4540,4540,4540,0
|
|
20240408,102800,32390135,4540,4540,4540,4540,0
|
|
20240408,102700,32390135,4540,4540,4540,4540,2
|
|
20240408,102600,32381055,4530,4530,4530,4530,0
|
|
20240408,102500,32381055,4530,4530,4530,4530,301
|
|
20240408,102400,31017525,4540,4535,4540,4535,2
|
|
20240408,102300,31008450,4540,4540,4540,4540,61
|
|
20240408,102200,30731510,4540,4540,4540,4540,0
|
|
20240408,102100,30731510,4540,4540,4540,4540,2
|
|
20240408,102000,30722430,4540,4540,4540,4540,0
|
|
20240408,101900,30722430,4540,4540,4540,4540,0
|
|
20240408,101800,30722430,4540,4540,4540,4540,2
|
|
20240408,101700,30713350,4540,4540,4540,4540,0
|
|
20240408,101600,30713350,4540,4540,4540,4540,1
|
|
20240408,101500,30708810,4540,4540,4540,4540,2
|
|
20240408,101400,30699730,4525,4525,4525,4525,201
|
|
20240408,101300,29790205,4525,4525,4525,4525,45
|
|
20240408,101200,29586580,4540,4540,4540,4540,2
|
|
20240408,101100,29577500,4540,4540,4540,4540,0
|
|
20240408,101000,29577500,4540,4540,4540,4540,0
|
|
20240408,100900,29577500,4540,4535,4540,4535,2
|
|
20240408,100800,29568425,4535,4535,4535,4535,1
|
|
20240408,100700,29563890,4540,4540,4540,4540,0
|
|
20240408,100600,29563890,4540,4540,4540,4540,2
|
|
20240408,100500,29554810,4540,4540,4540,4540,0
|
|
20240408,100400,29554810,4540,4540,4540,4540,0
|
|
20240408,100300,29554810,4540,4540,4540,4540,2
|
|
20240408,100200,29545730,4525,4525,4525,4525,0
|
|
20240408,100100,29545730,4525,4525,4525,4525,8
|
|
20240408,100000,29509530,4525,4540,4540,4525,59
|
|
20240408,095900,29242525,4540,4540,4540,4540,0
|
|
20240408,095800,29242525,4540,4540,4540,4540,40
|
|
20240408,095700,29060925,4540,4540,4540,4540,2
|
|
20240408,095600,29051845,4525,4525,4525,4525,25
|
|
20240408,095500,28938720,4530,4530,4530,4530,0
|
|
20240408,095400,28938720,4530,4530,4530,4530,222
|
|
20240408,095300,27933060,4535,4535,4535,4535,0
|
|
20240408,095200,27933060,4535,4535,4535,4535,200
|
|
20240408,095100,27026060,4525,4550,4550,4525,796
|
|
20240408,095000,23418795,4535,4545,4545,4535,401
|
|
20240408,094900,21597425,4550,4550,4550,4550,0
|
|
20240408,094800,21597425,4550,4550,4550,4550,8
|
|
20240408,094700,21561025,4550,4550,4550,4550,0
|
|
20240408,094600,21561025,4550,4550,4550,4550,3
|
|
20240408,094500,21547375,4545,4550,4550,4545,616
|
|
20240408,094400,18744900,4550,4550,4550,4550,0
|
|
20240408,094300,18744900,4550,4550,4550,4550,0
|
|
20240408,094200,18744900,4550,4550,4550,4550,2
|
|
20240408,094100,18735800,4545,4550,4550,4545,100
|
|
20240408,094000,18281005,4550,4550,4550,4550,0
|
|
20240408,093900,18281005,4550,4550,4550,4550,2
|
|
20240408,093800,18271905,4545,4545,4545,4545,554
|
|
20240408,093700,15753975,4550,4550,4550,4550,0
|
|
20240408,093600,15753975,4550,4550,4550,4550,8
|
|
20240408,093500,15717575,4550,4550,4550,4550,1
|
|
20240408,093400,15713025,4550,4560,4560,4550,126
|
|
20240408,093300,15139605,4565,4565,4565,4565,2
|
|
20240408,093200,15130475,4565,4565,4565,4565,0
|
|
20240408,093100,15130475,4565,4565,4565,4565,0
|
|
20240408,093000,15130475,4565,4570,4570,4565,9
|
|
20240408,092900,15089380,4570,4570,4570,4570,0
|
|
20240408,092800,15089380,4570,4570,4570,4570,0
|
|
20240408,092700,15089380,4570,4570,4570,4570,2
|
|
20240408,092600,15080240,4570,4570,4570,4570,0
|
|
20240408,092500,15080240,4570,4570,4570,4570,0
|
|
20240408,092400,15080240,4570,4570,4570,4570,2
|
|
20240408,092300,15071100,4570,4570,4570,4570,0
|
|
20240408,092200,15071100,4570,4575,4575,4570,29
|
|
20240408,092100,14938445,4580,4605,4605,4580,111
|
|
20240408,092000,14430015,4580,4580,4580,4580,0
|
|
20240408,091900,14430015,4580,4580,4580,4580,244
|
|
20240408,091800,13312495,4580,4605,4605,4580,42
|
|
20240408,091700,13120085,4605,4605,4605,4605,0
|
|
20240408,091600,13120085,4605,4605,4605,4605,0
|
|
20240408,091500,13120085,4605,4605,4605,4605,2
|
|
20240408,091400,13110875,4580,4610,4610,4580,298
|
|
20240408,091300,11739000,4610,4610,4610,4610,24
|
|
20240408,091200,11628360,4605,4615,4615,4605,20
|
|
20240408,091100,11536090,4605,4605,4605,4605,23
|
|
20240408,091000,11430175,4605,4615,4615,4605,482
|
|
20240408,090900,9210515,4615,4615,4615,4615,2
|
|
20240408,090800,9201285,4615,4615,4615,4615,0
|
|
20240408,090700,9201285,4615,4615,4615,4615,37
|
|
20240408,090600,9030530,4605,4610,4610,4605,63
|
|
20240408,090500,8740355,4610,4610,4615,4610,145
|
|
20240408,090400,8071780,4610,4580,4610,4550,521
|
|
20240408,090300,5694720,4580,4615,4615,4580,3
|
|
20240408,090200,5680910,4615,4615,4620,4615,777
|
|
20240408,090100,2091895,4610,4610,4610,4610,32
|
|
20240408,090000,1944375,4575,4575,4575,4575,425
|