673 lines
32 KiB
CSV
673 lines
32 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20240405,201000,342121045,4575,4575,4575,4575,9264
|
|
20240405,200900,342121045,4575,4575,4575,4575,0
|
|
20240405,200800,342121045,4575,4575,4575,4575,0
|
|
20240405,200700,342121045,4575,4575,4575,4575,0
|
|
20240405,200600,342121045,4575,4575,4575,4575,0
|
|
20240405,200500,342121045,4575,4575,4575,4575,0
|
|
20240405,200400,342121045,4575,4575,4575,4575,0
|
|
20240405,200300,342121045,4575,4575,4575,4575,0
|
|
20240405,200200,342121045,4575,4575,4575,4575,0
|
|
20240405,200100,342121045,4575,4575,4575,4575,0
|
|
20240405,200000,342121045,4575,4575,4575,4575,0
|
|
20240405,195900,342121045,4575,4575,4575,4575,0
|
|
20240405,195800,342121045,4575,4575,4575,4575,0
|
|
20240405,195700,342121045,4575,4575,4575,4575,0
|
|
20240405,195600,342121045,4575,4575,4575,4575,0
|
|
20240405,195500,342121045,4575,4575,4575,4575,0
|
|
20240405,195400,342121045,4575,4575,4575,4575,0
|
|
20240405,195300,342121045,4575,4575,4575,4575,0
|
|
20240405,195200,342121045,4575,4575,4575,4575,0
|
|
20240405,195100,342121045,4575,4575,4575,4575,0
|
|
20240405,195000,342121045,4575,4575,4575,4575,0
|
|
20240405,194900,342121045,4575,4575,4575,4575,0
|
|
20240405,194800,342121045,4575,4575,4575,4575,0
|
|
20240405,194700,342121045,4575,4575,4575,4575,0
|
|
20240405,194600,342121045,4575,4575,4575,4575,0
|
|
20240405,194500,342121045,4575,4575,4575,4575,0
|
|
20240405,194400,342121045,4575,4575,4575,4575,0
|
|
20240405,194300,342121045,4575,4575,4575,4575,0
|
|
20240405,194200,342121045,4575,4575,4575,4575,0
|
|
20240405,194100,342121045,4575,4575,4575,4575,0
|
|
20240405,194000,342121045,4575,4575,4575,4575,9264
|
|
20240405,193900,342121045,4575,4575,4575,4575,0
|
|
20240405,193800,342121045,4575,4575,4575,4575,0
|
|
20240405,193700,342121045,4575,4575,4575,4575,0
|
|
20240405,193600,342121045,4575,4575,4575,4575,0
|
|
20240405,193500,342121045,4575,4575,4575,4575,0
|
|
20240405,193400,342121045,4575,4575,4575,4575,0
|
|
20240405,193300,342121045,4575,4575,4575,4575,0
|
|
20240405,193200,342121045,4575,4575,4575,4575,0
|
|
20240405,193100,342121045,4575,4575,4575,4575,0
|
|
20240405,193000,342121045,4575,4575,4575,4575,0
|
|
20240405,192900,342121045,4575,4575,4575,4575,0
|
|
20240405,192800,342121045,4575,4575,4575,4575,0
|
|
20240405,192700,342121045,4575,4575,4575,4575,0
|
|
20240405,192600,342121045,4575,4575,4575,4575,0
|
|
20240405,192500,342121045,4575,4575,4575,4575,0
|
|
20240405,192400,342121045,4575,4575,4575,4575,0
|
|
20240405,192300,342121045,4575,4575,4575,4575,0
|
|
20240405,192200,342121045,4575,4575,4575,4575,0
|
|
20240405,192100,342121045,4575,4575,4575,4575,0
|
|
20240405,192000,342121045,4575,4575,4575,4575,0
|
|
20240405,191900,342121045,4575,4575,4575,4575,0
|
|
20240405,191800,342121045,4575,4575,4575,4575,0
|
|
20240405,191700,342121045,4575,4575,4575,4575,0
|
|
20240405,191600,342121045,4575,4575,4575,4575,0
|
|
20240405,191500,342121045,4575,4575,4575,4575,0
|
|
20240405,191400,342121045,4575,4575,4575,4575,0
|
|
20240405,191300,342121045,4575,4575,4575,4575,0
|
|
20240405,191200,342121045,4575,4575,4575,4575,0
|
|
20240405,191100,342121045,4575,4575,4575,4575,0
|
|
20240405,191000,342121045,4575,4575,4575,4575,9264
|
|
20240405,190900,342121045,4575,4575,4575,4575,0
|
|
20240405,190800,342121045,4575,4575,4575,4575,0
|
|
20240405,190700,342121045,4575,4575,4575,4575,0
|
|
20240405,190600,342121045,4575,4575,4575,4575,0
|
|
20240405,190500,342121045,4575,4575,4575,4575,0
|
|
20240405,190400,342121045,4575,4575,4575,4575,0
|
|
20240405,190300,342121045,4575,4575,4575,4575,0
|
|
20240405,190200,342121045,4575,4575,4575,4575,0
|
|
20240405,190100,342121045,4575,4575,4575,4575,0
|
|
20240405,190000,342121045,4575,4575,4575,4575,0
|
|
20240405,185900,342121045,4575,4575,4575,4575,0
|
|
20240405,185800,342121045,4575,4575,4575,4575,0
|
|
20240405,185700,342121045,4575,4575,4575,4575,0
|
|
20240405,185600,342121045,4575,4575,4575,4575,0
|
|
20240405,185500,342121045,4575,4575,4575,4575,0
|
|
20240405,185400,342121045,4575,4575,4575,4575,0
|
|
20240405,185300,342121045,4575,4575,4575,4575,0
|
|
20240405,185200,342121045,4575,4575,4575,4575,0
|
|
20240405,185100,342121045,4575,4575,4575,4575,0
|
|
20240405,185000,342121045,4575,4575,4575,4575,0
|
|
20240405,184900,342121045,4575,4575,4575,4575,0
|
|
20240405,184800,342121045,4575,4575,4575,4575,0
|
|
20240405,184700,342121045,4575,4575,4575,4575,0
|
|
20240405,184600,342121045,4575,4575,4575,4575,0
|
|
20240405,184500,342121045,4575,4575,4575,4575,0
|
|
20240405,184400,342121045,4575,4575,4575,4575,0
|
|
20240405,184300,342121045,4575,4575,4575,4575,0
|
|
20240405,184200,342121045,4575,4575,4575,4575,0
|
|
20240405,184100,342121045,4575,4575,4575,4575,0
|
|
20240405,184000,342121045,4575,4575,4575,4575,9264
|
|
20240405,183900,342121045,4575,4575,4575,4575,0
|
|
20240405,183800,342121045,4575,4575,4575,4575,0
|
|
20240405,183700,342121045,4575,4575,4575,4575,0
|
|
20240405,183600,342121045,4575,4575,4575,4575,0
|
|
20240405,183500,342121045,4575,4575,4575,4575,0
|
|
20240405,183400,342121045,4575,4575,4575,4575,0
|
|
20240405,183300,342121045,4575,4575,4575,4575,0
|
|
20240405,183200,342121045,4575,4575,4575,4575,0
|
|
20240405,183100,342121045,4575,4575,4575,4575,0
|
|
20240405,183000,342121045,4575,4575,4575,4575,0
|
|
20240405,182900,342121045,4575,4575,4575,4575,0
|
|
20240405,182800,342121045,4575,4575,4575,4575,0
|
|
20240405,182700,342121045,4575,4575,4575,4575,0
|
|
20240405,182600,342121045,4575,4575,4575,4575,0
|
|
20240405,182500,342121045,4575,4575,4575,4575,0
|
|
20240405,182400,342121045,4575,4575,4575,4575,0
|
|
20240405,182300,342121045,4575,4575,4575,4575,0
|
|
20240405,182200,342121045,4575,4575,4575,4575,0
|
|
20240405,182100,342121045,4575,4575,4575,4575,0
|
|
20240405,182000,342121045,4575,4575,4575,4575,0
|
|
20240405,181900,342121045,4575,4575,4575,4575,0
|
|
20240405,181800,342121045,4575,4575,4575,4575,0
|
|
20240405,181700,342121045,4575,4575,4575,4575,0
|
|
20240405,181600,342121045,4575,4575,4575,4575,0
|
|
20240405,181500,342121045,4575,4575,4575,4575,0
|
|
20240405,181400,342121045,4575,4575,4575,4575,0
|
|
20240405,181300,342121045,4575,4575,4575,4575,0
|
|
20240405,181200,342121045,4575,4575,4575,4575,0
|
|
20240405,181100,342121045,4575,4575,4575,4575,0
|
|
20240405,181000,342121045,4575,4575,4575,4575,9264
|
|
20240405,180900,342121045,4575,4575,4575,4575,0
|
|
20240405,180800,342121045,4575,4575,4575,4575,0
|
|
20240405,180700,342121045,4575,4575,4575,4575,0
|
|
20240405,180600,342121045,4575,4575,4575,4575,0
|
|
20240405,180500,342121045,4575,4575,4575,4575,0
|
|
20240405,180400,342121045,4575,4575,4575,4575,0
|
|
20240405,180300,342121045,4575,4575,4575,4575,0
|
|
20240405,180200,342121045,4575,4575,4575,4575,0
|
|
20240405,180100,342121045,4575,4575,4575,4575,0
|
|
20240405,180000,342121045,4575,4575,4575,4575,0
|
|
20240405,175900,342121045,4575,4575,4575,4575,0
|
|
20240405,175800,342121045,4575,4575,4575,4575,0
|
|
20240405,175700,342121045,4575,4575,4575,4575,0
|
|
20240405,175600,342121045,4575,4575,4575,4575,0
|
|
20240405,175500,342121045,4575,4575,4575,4575,0
|
|
20240405,175400,342121045,4575,4575,4575,4575,0
|
|
20240405,175300,342121045,4575,4575,4575,4575,0
|
|
20240405,175200,342121045,4575,4575,4575,4575,0
|
|
20240405,175100,342121045,4575,4575,4575,4575,0
|
|
20240405,175000,342121045,4575,4575,4575,4575,0
|
|
20240405,174900,342121045,4575,4575,4575,4575,0
|
|
20240405,174800,342121045,4575,4575,4575,4575,0
|
|
20240405,174700,342121045,4575,4575,4575,4575,0
|
|
20240405,174600,342121045,4575,4575,4575,4575,0
|
|
20240405,174500,342121045,4575,4575,4575,4575,0
|
|
20240405,174400,342121045,4575,4575,4575,4575,0
|
|
20240405,174300,342121045,4575,4575,4575,4575,0
|
|
20240405,174200,342121045,4575,4575,4575,4575,0
|
|
20240405,174100,342121045,4575,4575,4575,4575,0
|
|
20240405,174000,342121045,4575,4575,4575,4575,9264
|
|
20240405,173900,342121045,4575,4575,4575,4575,0
|
|
20240405,173800,342121045,4575,4575,4575,4575,0
|
|
20240405,173700,342121045,4575,4575,4575,4575,0
|
|
20240405,173600,342121045,4575,4575,4575,4575,0
|
|
20240405,173500,342121045,4575,4575,4575,4575,0
|
|
20240405,173400,342121045,4575,4575,4575,4575,0
|
|
20240405,173300,342121045,4575,4575,4575,4575,0
|
|
20240405,173200,342121045,4575,4575,4575,4575,0
|
|
20240405,173100,342121045,4575,4575,4575,4575,0
|
|
20240405,173000,342121045,4575,4575,4575,4575,0
|
|
20240405,172900,342121045,4575,4575,4575,4575,0
|
|
20240405,172800,342121045,4575,4575,4575,4575,0
|
|
20240405,172700,342121045,4575,4575,4575,4575,0
|
|
20240405,172600,342121045,4575,4575,4575,4575,0
|
|
20240405,172500,342121045,4575,4575,4575,4575,0
|
|
20240405,172400,342121045,4575,4575,4575,4575,0
|
|
20240405,172300,342121045,4575,4575,4575,4575,0
|
|
20240405,172200,342121045,4575,4575,4575,4575,0
|
|
20240405,172100,342121045,4575,4575,4575,4575,0
|
|
20240405,172000,342121045,4575,4575,4575,4575,0
|
|
20240405,171900,342121045,4575,4575,4575,4575,0
|
|
20240405,171800,342121045,4575,4575,4575,4575,0
|
|
20240405,171700,342121045,4575,4575,4575,4575,0
|
|
20240405,171600,342121045,4575,4575,4575,4575,0
|
|
20240405,171500,342121045,4575,4575,4575,4575,0
|
|
20240405,171400,342121045,4575,4575,4575,4575,0
|
|
20240405,171300,342121045,4575,4575,4575,4575,0
|
|
20240405,171200,342121045,4575,4575,4575,4575,0
|
|
20240405,171100,342121045,4575,4575,4575,4575,0
|
|
20240405,171000,342121045,4575,4575,4575,4575,9264
|
|
20240405,170900,342121045,4575,4575,4575,4575,0
|
|
20240405,170800,342121045,4575,4575,4575,4575,0
|
|
20240405,170700,342121045,4575,4575,4575,4575,0
|
|
20240405,170600,342121045,4575,4575,4575,4575,0
|
|
20240405,170500,342121045,4575,4575,4575,4575,0
|
|
20240405,170400,342121045,4575,4575,4575,4575,0
|
|
20240405,170300,342121045,4575,4575,4575,4575,0
|
|
20240405,170200,342121045,4575,4575,4575,4575,0
|
|
20240405,170100,342121045,4575,4575,4575,4575,0
|
|
20240405,170000,342121045,4575,4575,4575,4575,0
|
|
20240405,165900,342121045,4575,4575,4575,4575,0
|
|
20240405,165800,342121045,4575,4575,4575,4575,0
|
|
20240405,165700,342121045,4575,4575,4575,4575,0
|
|
20240405,165600,342121045,4575,4575,4575,4575,0
|
|
20240405,165500,342121045,4575,4575,4575,4575,0
|
|
20240405,165400,342121045,4575,4575,4575,4575,0
|
|
20240405,165300,342121045,4575,4575,4575,4575,0
|
|
20240405,165200,342121045,4575,4575,4575,4575,0
|
|
20240405,165100,342121045,4575,4575,4575,4575,0
|
|
20240405,165000,342121045,4575,4575,4575,4575,0
|
|
20240405,164900,342121045,4575,4575,4575,4575,0
|
|
20240405,164800,342121045,4575,4575,4575,4575,0
|
|
20240405,164700,342121045,4575,4575,4575,4575,0
|
|
20240405,164600,342121045,4575,4575,4575,4575,0
|
|
20240405,164500,342121045,4575,4575,4575,4575,0
|
|
20240405,164400,342121045,4575,4575,4575,4575,0
|
|
20240405,164300,342121045,4575,4575,4575,4575,0
|
|
20240405,164200,342121045,4575,4575,4575,4575,0
|
|
20240405,164100,342121045,4575,4575,4575,4575,0
|
|
20240405,164000,342121045,4575,4575,4575,4575,9264
|
|
20240405,163900,342121045,4575,4575,4575,4575,0
|
|
20240405,163800,342121045,4575,4575,4575,4575,0
|
|
20240405,163700,342121045,4575,4575,4575,4575,0
|
|
20240405,163600,342121045,4575,4575,4575,4575,0
|
|
20240405,163500,342121045,4575,4575,4575,4575,0
|
|
20240405,163400,342121045,4575,4575,4575,4575,0
|
|
20240405,163300,342121045,4575,4575,4575,4575,0
|
|
20240405,163200,342121045,4575,4575,4575,4575,0
|
|
20240405,163100,342121045,4575,4575,4575,4575,0
|
|
20240405,163000,342121045,4575,4575,4575,4575,0
|
|
20240405,162900,342121045,4575,4575,4575,4575,0
|
|
20240405,162800,342121045,4575,4575,4575,4575,0
|
|
20240405,162700,342121045,4575,4575,4575,4575,0
|
|
20240405,162600,342121045,4575,4575,4575,4575,0
|
|
20240405,162500,342121045,4575,4575,4575,4575,0
|
|
20240405,162400,342121045,4575,4575,4575,4575,0
|
|
20240405,162300,342121045,4575,4575,4575,4575,0
|
|
20240405,162200,342121045,4575,4575,4575,4575,0
|
|
20240405,162100,342121045,4575,4575,4575,4575,0
|
|
20240405,162000,342121045,4575,4575,4575,4575,0
|
|
20240405,161900,342121045,4575,4575,4575,4575,0
|
|
20240405,161800,342121045,4575,4575,4575,4575,0
|
|
20240405,161700,342121045,4575,4575,4575,4575,0
|
|
20240405,161600,342121045,4575,4575,4575,4575,0
|
|
20240405,161500,342121045,4575,4575,4575,4575,0
|
|
20240405,161400,342121045,4575,4575,4575,4575,0
|
|
20240405,161300,342121045,4575,4575,4575,4575,0
|
|
20240405,161200,342121045,4575,4575,4575,4575,0
|
|
20240405,161100,342121045,4575,4575,4575,4575,0
|
|
20240405,161000,342121045,4575,4575,4575,4575,9264
|
|
20240405,160900,342121045,4575,4575,4575,4575,0
|
|
20240405,160800,342121045,4575,4575,4575,4575,0
|
|
20240405,160700,342121045,4575,4575,4575,4575,0
|
|
20240405,160600,342121045,4575,4575,4575,4575,0
|
|
20240405,160500,342121045,4575,4575,4575,4575,0
|
|
20240405,160400,342121045,4575,4575,4575,4575,0
|
|
20240405,160300,342121045,4575,4575,4575,4575,0
|
|
20240405,160200,342121045,4575,4575,4575,4575,0
|
|
20240405,160100,342121045,4575,4575,4575,4575,0
|
|
20240405,160000,342121045,4575,4575,4575,4575,0
|
|
20240405,155900,342121045,4575,4575,4575,4575,0
|
|
20240405,155800,342121045,4575,4575,4575,4575,0
|
|
20240405,155700,342121045,4575,4575,4575,4575,0
|
|
20240405,155600,342121045,4575,4575,4575,4575,0
|
|
20240405,155500,342121045,4575,4575,4575,4575,0
|
|
20240405,155400,342121045,4575,4575,4575,4575,0
|
|
20240405,155300,342121045,4575,4575,4575,4575,0
|
|
20240405,155200,342121045,4575,4575,4575,4575,0
|
|
20240405,155100,342121045,4575,4575,4575,4575,0
|
|
20240405,155000,342121045,4575,4575,4575,4575,0
|
|
20240405,154900,342121045,4575,4575,4575,4575,0
|
|
20240405,154800,342121045,4575,4575,4575,4575,0
|
|
20240405,154700,342121045,4575,4575,4575,4575,0
|
|
20240405,154600,342121045,4575,4575,4575,4575,0
|
|
20240405,154500,342121045,4575,4575,4575,4575,0
|
|
20240405,154400,342121045,4575,4575,4575,4575,0
|
|
20240405,154300,342121045,4575,4575,4575,4575,0
|
|
20240405,154200,342121045,4575,4575,4575,4575,0
|
|
20240405,154100,342121045,4575,4575,4575,4575,0
|
|
20240405,154000,342121045,4575,4575,4575,4575,9264
|
|
20240405,153900,342121045,4575,4575,4575,4575,0
|
|
20240405,153800,342121045,4575,4575,4575,4575,0
|
|
20240405,153700,342121045,4575,4575,4575,4575,0
|
|
20240405,153600,342121045,4575,4575,4575,4575,0
|
|
20240405,153500,342121045,4575,4575,4575,4575,0
|
|
20240405,153400,342121045,4575,4575,4575,4575,0
|
|
20240405,153300,342121045,4575,4575,4575,4575,0
|
|
20240405,153200,342121045,4575,4575,4575,4575,0
|
|
20240405,153100,342121045,4575,4575,4575,4575,0
|
|
20240405,153000,342121045,4575,4575,4575,4575,9264
|
|
20240405,152900,299738245,4600,4600,4600,4600,0
|
|
20240405,152800,299738245,4600,4600,4600,4600,0
|
|
20240405,152700,299738245,4600,4600,4600,4600,0
|
|
20240405,152600,299738245,4600,4600,4600,4600,0
|
|
20240405,152500,299738245,4600,4600,4600,4600,0
|
|
20240405,152400,299738245,4600,4600,4600,4600,0
|
|
20240405,152300,299738245,4600,4600,4600,4600,0
|
|
20240405,152200,299738245,4600,4600,4600,4600,0
|
|
20240405,152100,299738245,4600,4600,4600,4600,0
|
|
20240405,152000,299738245,4600,4600,4600,4600,0
|
|
20240405,151900,299738245,4600,4600,4600,4600,224
|
|
20240405,151800,298707845,4600,4600,4600,4600,0
|
|
20240405,151700,298707845,4600,4600,4600,4600,0
|
|
20240405,151600,298707845,4600,4600,4600,4600,49
|
|
20240405,151500,298482445,4590,4590,4590,4590,0
|
|
20240405,151400,298482445,4590,4595,4595,4590,91
|
|
20240405,151300,298064655,4600,4600,4600,4600,1
|
|
20240405,151200,298060055,4600,4600,4600,4600,294
|
|
20240405,151100,296707655,4600,4595,4600,4595,1363
|
|
20240405,151000,290444500,4595,4595,4595,4595,22
|
|
20240405,150900,290343410,4595,4595,4595,4595,60
|
|
20240405,150800,290067710,4595,4595,4595,4595,0
|
|
20240405,150700,290067710,4595,4595,4595,4595,0
|
|
20240405,150600,290067710,4595,4595,4595,4595,0
|
|
20240405,150500,290067710,4595,4595,4595,4595,0
|
|
20240405,150400,290067710,4595,4595,4595,4595,300
|
|
20240405,150300,288689210,4590,4590,4590,4590,0
|
|
20240405,150200,288689210,4590,4590,4590,4590,0
|
|
20240405,150100,288689210,4590,4590,4590,4590,0
|
|
20240405,150000,288689210,4590,4590,4590,4590,0
|
|
20240405,145900,288689210,4590,4590,4590,4590,0
|
|
20240405,145800,288689210,4590,4590,4590,4590,0
|
|
20240405,145700,288689210,4590,4590,4590,4590,0
|
|
20240405,145600,288689210,4590,4590,4590,4590,0
|
|
20240405,145500,288689210,4590,4590,4590,4590,12
|
|
20240405,145400,288634130,4600,4600,4600,4600,2
|
|
20240405,145300,288624930,4590,4590,4590,4590,131
|
|
20240405,145200,288023640,4600,4600,4600,4600,0
|
|
20240405,145100,288023640,4600,4600,4600,4600,86
|
|
20240405,145000,287628040,4610,4610,4610,4610,0
|
|
20240405,144900,287628040,4610,4610,4610,4610,0
|
|
20240405,144800,287628040,4610,4610,4610,4610,0
|
|
20240405,144700,287628040,4610,4610,4610,4610,0
|
|
20240405,144600,287628040,4610,4610,4610,4610,0
|
|
20240405,144500,287628040,4610,4610,4610,4610,0
|
|
20240405,144400,287628040,4610,4610,4610,4610,0
|
|
20240405,144300,287628040,4610,4610,4610,4610,0
|
|
20240405,144200,287628040,4610,4610,4610,4610,0
|
|
20240405,144100,287628040,4610,4610,4610,4610,0
|
|
20240405,144000,287628040,4610,4610,4610,4610,0
|
|
20240405,143900,287628040,4610,4610,4610,4610,0
|
|
20240405,143800,287628040,4610,4610,4610,4610,0
|
|
20240405,143700,287628040,4610,4610,4610,4610,0
|
|
20240405,143600,287628040,4610,4610,4610,4610,0
|
|
20240405,143500,287628040,4610,4610,4610,4610,0
|
|
20240405,143400,287628040,4610,4610,4610,4610,0
|
|
20240405,143300,287628040,4610,4610,4610,4610,1
|
|
20240405,143200,287623430,4595,4595,4595,4595,0
|
|
20240405,143100,287623430,4595,4595,4595,4595,249
|
|
20240405,143000,286479275,4595,4595,4595,4595,123
|
|
20240405,142900,285914090,4590,4590,4590,4590,100
|
|
20240405,142800,285455090,4605,4605,4605,4605,0
|
|
20240405,142700,285455090,4605,4605,4605,4605,0
|
|
20240405,142600,285455090,4605,4605,4605,4605,0
|
|
20240405,142500,285455090,4605,4605,4605,4605,0
|
|
20240405,142400,285455090,4605,4605,4605,4605,2
|
|
20240405,142300,285445880,4605,4605,4605,4605,0
|
|
20240405,142200,285445880,4605,4605,4605,4605,0
|
|
20240405,142100,285445880,4605,4605,4605,4605,0
|
|
20240405,142000,285445880,4605,4605,4605,4605,0
|
|
20240405,141900,285445880,4605,4605,4605,4605,0
|
|
20240405,141800,285445880,4605,4605,4605,4605,228
|
|
20240405,141700,284395940,4610,4610,4610,4610,0
|
|
20240405,141600,284395940,4610,4610,4610,4610,5
|
|
20240405,141500,284372890,4605,4605,4605,4605,122
|
|
20240405,141400,283811080,4605,4605,4605,4605,0
|
|
20240405,141300,283811080,4605,4605,4605,4605,0
|
|
20240405,141200,283811080,4605,4605,4605,4605,0
|
|
20240405,141100,283811080,4605,4605,4605,4605,0
|
|
20240405,141000,283811080,4605,4605,4605,4605,0
|
|
20240405,140900,283811080,4605,4605,4605,4605,0
|
|
20240405,140800,283811080,4605,4605,4605,4605,0
|
|
20240405,140700,283811080,4605,4605,4605,4605,3
|
|
20240405,140600,283797265,4585,4585,4585,4585,0
|
|
20240405,140500,283797265,4585,4585,4585,4585,0
|
|
20240405,140400,283797265,4585,4585,4585,4585,0
|
|
20240405,140300,283797265,4585,4585,4585,4585,0
|
|
20240405,140200,283797265,4585,4585,4585,4585,0
|
|
20240405,140100,283797265,4585,4585,4585,4585,0
|
|
20240405,140000,283797265,4585,4585,4585,4585,0
|
|
20240405,135900,283797265,4585,4585,4585,4585,0
|
|
20240405,135800,283797265,4585,4585,4585,4585,105
|
|
20240405,135700,283315840,4585,4585,4585,4585,0
|
|
20240405,135600,283315840,4585,4585,4585,4585,0
|
|
20240405,135500,283315840,4585,4585,4585,4585,0
|
|
20240405,135400,283315840,4585,4585,4585,4585,0
|
|
20240405,135300,283315840,4585,4585,4585,4585,377
|
|
20240405,135200,281587295,4585,4585,4585,4585,0
|
|
20240405,135100,281587295,4585,4585,4585,4585,0
|
|
20240405,135000,281587295,4585,4590,4590,4585,1227
|
|
20240405,134900,275961205,4590,4590,4590,4590,0
|
|
20240405,134800,275961205,4590,4595,4595,4590,356
|
|
20240405,134700,274326860,4610,4610,4610,4610,0
|
|
20240405,134600,274326860,4610,4610,4610,4610,0
|
|
20240405,134500,274326860,4610,4610,4610,4610,0
|
|
20240405,134400,274326860,4610,4610,4610,4610,0
|
|
20240405,134300,274326860,4610,4610,4610,4610,0
|
|
20240405,134200,274326860,4610,4610,4610,4610,0
|
|
20240405,134100,274326860,4610,4610,4610,4610,0
|
|
20240405,134000,274326860,4610,4610,4610,4610,0
|
|
20240405,133900,274326860,4610,4610,4610,4610,0
|
|
20240405,133800,274326860,4610,4610,4610,4610,0
|
|
20240405,133700,274326860,4610,4610,4610,4610,0
|
|
20240405,133600,274326860,4610,4600,4610,4590,517
|
|
20240405,133500,271953390,4600,4600,4600,4600,0
|
|
20240405,133400,271953390,4600,4600,4600,4600,420
|
|
20240405,133300,270021390,4615,4615,4615,4615,0
|
|
20240405,133200,270021390,4615,4615,4615,4615,0
|
|
20240405,133100,270021390,4615,4615,4615,4615,0
|
|
20240405,133000,270021390,4615,4600,4615,4600,301
|
|
20240405,132900,268636775,4590,4590,4590,4590,0
|
|
20240405,132800,268636775,4590,4590,4590,4590,0
|
|
20240405,132700,268636775,4590,4590,4590,4590,0
|
|
20240405,132600,268636775,4590,4590,4590,4590,0
|
|
20240405,132500,268636775,4590,4590,4590,4590,0
|
|
20240405,132400,268636775,4590,4590,4590,4590,0
|
|
20240405,132300,268636775,4590,4595,4595,4590,3000
|
|
20240405,132200,254864945,4595,4595,4595,4595,0
|
|
20240405,132100,254864945,4595,4595,4595,4595,0
|
|
20240405,132000,254864945,4595,4600,4600,4595,1011
|
|
20240405,131900,250218415,4600,4595,4600,4595,211
|
|
20240405,131800,249247820,4600,4600,4600,4600,0
|
|
20240405,131700,249247820,4600,4600,4600,4600,537
|
|
20240405,131600,246777620,4600,4600,4600,4600,463
|
|
20240405,131500,244647820,4600,4600,4600,4600,537
|
|
20240405,131400,242177620,4600,4600,4600,4600,2000
|
|
20240405,131300,232977620,4615,4615,4615,4615,0
|
|
20240405,131200,232977620,4615,4615,4615,4615,500
|
|
20240405,131100,230670120,4665,4665,4665,4665,0
|
|
20240405,131000,230670120,4665,4665,4665,4665,0
|
|
20240405,130900,230670120,4665,4665,4665,4665,0
|
|
20240405,130800,230670120,4665,4605,4665,4605,1761
|
|
20240405,130700,222559735,4605,4605,4605,4605,0
|
|
20240405,130600,222559735,4605,4605,4605,4605,3
|
|
20240405,130500,222545920,4590,4600,4600,4590,40
|
|
20240405,130400,222362290,4610,4615,4615,4600,3330
|
|
20240405,130300,207033245,4610,4635,4635,4610,43
|
|
20240405,130200,206834940,4635,4635,4635,4635,2
|
|
20240405,130100,206825670,4610,4610,4610,4610,475
|
|
20240405,130000,204635920,4615,4615,4615,4615,420
|
|
20240405,125900,202697620,4640,4640,4640,4640,0
|
|
20240405,125800,202697620,4640,4640,4640,4640,0
|
|
20240405,125700,202697620,4640,4640,4640,4640,4
|
|
20240405,125600,202679060,4615,4615,4615,4615,0
|
|
20240405,125500,202679060,4615,4615,4615,4615,0
|
|
20240405,125400,202679060,4615,4615,4615,4615,325
|
|
20240405,125300,201179185,4615,4615,4615,4615,0
|
|
20240405,125200,201179185,4615,4615,4615,4615,80
|
|
20240405,125100,200809985,4620,4620,4620,4620,984
|
|
20240405,125000,196263905,4625,4625,4625,4625,1
|
|
20240405,124900,196259280,4625,4630,4630,4625,2170
|
|
20240405,124800,186215530,4635,4640,4640,4635,1232
|
|
20240405,124700,180504645,4670,4670,4670,4670,0
|
|
20240405,124600,180504645,4670,4670,4670,4670,0
|
|
20240405,124500,180504645,4670,4670,4670,4670,20
|
|
20240405,124400,180411245,4695,4695,4695,4695,0
|
|
20240405,124300,180411245,4695,4695,4695,4695,0
|
|
20240405,124200,180411245,4695,4695,4695,4695,0
|
|
20240405,124100,180411245,4695,4695,4695,4695,0
|
|
20240405,124000,180411245,4695,4695,4695,4695,0
|
|
20240405,123900,180411245,4695,4695,4695,4695,0
|
|
20240405,123800,180411245,4695,4695,4695,4695,0
|
|
20240405,123700,180411245,4695,4695,4695,4695,0
|
|
20240405,123600,180411245,4695,4695,4695,4695,0
|
|
20240405,123500,180411245,4695,4695,4695,4695,0
|
|
20240405,123400,180411245,4695,4695,4695,4695,0
|
|
20240405,123300,180411245,4695,4695,4695,4695,0
|
|
20240405,123200,180411245,4695,4695,4695,4695,0
|
|
20240405,123100,180411245,4695,4695,4695,4695,0
|
|
20240405,123000,180411245,4695,4695,4695,4695,0
|
|
20240405,122900,180411245,4695,4695,4695,4695,0
|
|
20240405,122800,180411245,4695,4695,4695,4695,0
|
|
20240405,122700,180411245,4695,4695,4695,4695,0
|
|
20240405,122600,180411245,4695,4695,4695,4695,0
|
|
20240405,122500,180411245,4695,4695,4695,4695,0
|
|
20240405,122400,180411245,4695,4695,4695,4695,0
|
|
20240405,122300,180411245,4695,4695,4695,4695,0
|
|
20240405,122200,180411245,4695,4695,4695,4695,0
|
|
20240405,122100,180411245,4695,4695,4695,4695,0
|
|
20240405,122000,180411245,4695,4695,4695,4695,0
|
|
20240405,121900,180411245,4695,4695,4695,4695,0
|
|
20240405,121800,180411245,4695,4695,4695,4695,0
|
|
20240405,121700,180411245,4695,4695,4695,4695,0
|
|
20240405,121600,180411245,4695,4695,4695,4695,0
|
|
20240405,121500,180411245,4695,4695,4695,4695,0
|
|
20240405,121400,180411245,4695,4695,4695,4695,0
|
|
20240405,121300,180411245,4695,4695,4695,4695,0
|
|
20240405,121200,180411245,4695,4695,4695,4695,0
|
|
20240405,121100,180411245,4695,4695,4695,4695,0
|
|
20240405,121000,180411245,4695,4695,4695,4695,0
|
|
20240405,120900,180411245,4695,4695,4695,4695,1
|
|
20240405,120800,180406550,4630,4630,4630,4630,800
|
|
20240405,120700,176702550,4630,4630,4630,4630,0
|
|
20240405,120600,176702550,4630,4635,4635,4630,394
|
|
20240405,120500,174878305,4640,4640,4640,4640,2101
|
|
20240405,120400,165129665,4650,4655,4655,4650,581
|
|
20240405,120300,162426910,4700,4700,4700,4700,0
|
|
20240405,120200,162426910,4700,4700,4700,4700,0
|
|
20240405,120100,162426910,4700,4700,4700,4700,0
|
|
20240405,120000,162426910,4700,4700,4700,4700,0
|
|
20240405,115900,162426910,4700,4700,4700,4700,0
|
|
20240405,115800,162426910,4700,4700,4700,4700,0
|
|
20240405,115700,162426910,4700,4700,4700,4700,0
|
|
20240405,115600,162426910,4700,4700,4700,4700,0
|
|
20240405,115500,162426910,4700,4700,4700,4700,0
|
|
20240405,115400,162426910,4700,4700,4700,4700,0
|
|
20240405,115300,162426910,4700,4700,4700,4700,0
|
|
20240405,115200,162426910,4700,4700,4700,4700,0
|
|
20240405,115100,162426910,4700,4700,4700,4700,16
|
|
20240405,115000,162351710,4700,4700,4700,4700,1
|
|
20240405,114900,162347010,4710,4710,4710,4710,0
|
|
20240405,114800,162347010,4710,4710,4710,4710,0
|
|
20240405,114700,162347010,4710,4710,4710,4710,0
|
|
20240405,114600,162347010,4710,4710,4710,4710,0
|
|
20240405,114500,162347010,4710,4710,4710,4710,0
|
|
20240405,114400,162347010,4710,4710,4710,4710,0
|
|
20240405,114300,162347010,4710,4710,4710,4710,0
|
|
20240405,114200,162347010,4710,4710,4710,4710,0
|
|
20240405,114100,162347010,4710,4710,4710,4710,0
|
|
20240405,114000,162347010,4710,4710,4710,4710,0
|
|
20240405,113900,162347010,4710,4705,4710,4705,14
|
|
20240405,113800,162281100,4710,4710,4710,4710,1
|
|
20240405,113700,162276390,4705,4640,4710,4640,800
|
|
20240405,113600,158521625,4630,4630,4630,4630,0
|
|
20240405,113500,158521625,4630,4630,4630,4630,0
|
|
20240405,113400,158521625,4630,4630,4630,4630,27
|
|
20240405,113300,158396615,4630,4630,4630,4630,2
|
|
20240405,113200,158387355,4630,4630,4630,4630,0
|
|
20240405,113100,158387355,4630,4635,4635,4630,98
|
|
20240405,113000,157933595,4635,4635,4635,4635,0
|
|
20240405,112900,157933595,4635,4635,4635,4635,2
|
|
20240405,112800,157924325,4630,4630,4630,4630,0
|
|
20240405,112700,157924325,4630,4640,4640,4630,501
|
|
20240405,112600,155604685,4640,4640,4640,4640,1
|
|
20240405,112500,155600045,4630,4630,4630,4630,0
|
|
20240405,112400,155600045,4630,4630,4630,4630,0
|
|
20240405,112300,155600045,4630,4630,4630,4630,0
|
|
20240405,112200,155600045,4630,4630,4630,4630,0
|
|
20240405,112100,155600045,4630,4630,4630,4630,0
|
|
20240405,112000,155600045,4630,4630,4630,4630,0
|
|
20240405,111900,155600045,4630,4630,4630,4630,0
|
|
20240405,111800,155600045,4630,4630,4630,4630,0
|
|
20240405,111700,155600045,4630,4630,4630,4630,0
|
|
20240405,111600,155600045,4630,4630,4630,4630,0
|
|
20240405,111500,155600045,4630,4630,4630,4630,180
|
|
20240405,111400,154766645,4630,4630,4630,4630,0
|
|
20240405,111300,154766645,4630,4630,4630,4630,734
|
|
20240405,111200,151368225,4630,4630,4630,4630,0
|
|
20240405,111100,151368225,4630,4630,4630,4630,4
|
|
20240405,111000,151349705,4630,4630,4630,4630,0
|
|
20240405,110900,151349705,4630,4630,4630,4630,300
|
|
20240405,110800,149960705,4645,4645,4645,4645,0
|
|
20240405,110700,149960705,4645,4645,4645,4645,0
|
|
20240405,110600,149960705,4645,4645,4645,4645,0
|
|
20240405,110500,149960705,4645,4645,4645,4645,0
|
|
20240405,110400,149960705,4645,4645,4645,4645,0
|
|
20240405,110300,149960705,4645,4645,4645,4645,0
|
|
20240405,110200,149960705,4645,4645,4645,4645,0
|
|
20240405,110100,149960705,4645,4645,4645,4645,0
|
|
20240405,110000,149960705,4645,4645,4645,4645,0
|
|
20240405,105900,149960705,4645,4645,4645,4645,2
|
|
20240405,105800,149951415,4645,4645,4645,4645,0
|
|
20240405,105700,149951415,4645,4630,4645,4620,2909
|
|
20240405,105600,136501560,4630,4630,4630,4630,0
|
|
20240405,105500,136501560,4630,4630,4630,4630,0
|
|
20240405,105400,136501560,4630,4630,4630,4630,400
|
|
20240405,105300,134649560,4630,4630,4630,4630,0
|
|
20240405,105200,134649560,4630,4630,4630,4630,0
|
|
20240405,105100,134649560,4630,4630,4630,4630,0
|
|
20240405,105000,134649560,4630,4630,4630,4630,0
|
|
20240405,104900,134649560,4630,4630,4630,4630,0
|
|
20240405,104800,134649560,4630,4640,4640,4630,900
|
|
20240405,104700,130480050,4640,4640,4640,4640,0
|
|
20240405,104600,130480050,4640,4640,4640,4640,1
|
|
20240405,104500,130475410,4630,4630,4630,4630,2
|
|
20240405,104400,130466150,4630,4630,4630,4630,80
|
|
20240405,104300,130095750,4630,4630,4630,4630,0
|
|
20240405,104200,130095750,4630,4630,4630,4630,1
|
|
20240405,104100,130091120,4650,4655,4655,4635,6412
|
|
20240405,104000,100285160,4655,4665,4665,4655,1103
|
|
20240405,103900,95147485,4665,4660,4665,4660,1207
|
|
20240405,103800,89522815,4660,4660,4660,4660,600
|
|
20240405,103700,86726815,4665,4665,4665,4665,24
|
|
20240405,103600,86614855,4665,4660,4665,4660,893
|
|
20240405,103500,82453205,4665,4665,4665,4665,44
|
|
20240405,103400,82247945,4685,4685,4685,4685,0
|
|
20240405,103300,82247945,4685,4685,4685,4685,1
|
|
20240405,103200,82243260,4665,4665,4665,4665,0
|
|
20240405,103100,82243260,4665,4665,4665,4665,0
|
|
20240405,103000,82243260,4665,4665,4665,4665,0
|
|
20240405,102900,82243260,4665,4665,4665,4665,100
|
|
20240405,102800,81776760,4665,4665,4665,4665,0
|
|
20240405,102700,81776760,4665,4665,4665,4665,0
|
|
20240405,102600,81776760,4665,4665,4665,4665,0
|
|
20240405,102500,81776760,4665,4665,4665,4665,0
|
|
20240405,102400,81776760,4665,4665,4665,4665,428
|
|
20240405,102300,79780140,4665,4675,4675,4665,500
|
|
20240405,102200,77445440,4665,4665,4665,4665,0
|
|
20240405,102100,77445440,4665,4665,4665,4665,0
|
|
20240405,102000,77445440,4665,4665,4665,4665,0
|
|
20240405,101900,77445440,4665,4665,4665,4665,0
|
|
20240405,101800,77445440,4665,4665,4665,4665,0
|
|
20240405,101700,77445440,4665,4665,4665,4665,0
|
|
20240405,101600,77445440,4665,4665,4665,4665,0
|
|
20240405,101500,77445440,4665,4665,4665,4665,200
|
|
20240405,101400,76512440,4665,4665,4665,4665,0
|
|
20240405,101300,76512440,4665,4665,4665,4665,0
|
|
20240405,101200,76512440,4665,4665,4665,4665,593
|
|
20240405,101100,73746095,4665,4660,4665,4660,943
|
|
20240405,101000,69347500,4660,4665,4665,4660,163
|
|
20240405,100900,68587355,4665,4665,4665,4665,1291
|
|
20240405,100800,62564840,4665,4670,4670,4665,3453
|
|
20240405,100700,46447930,4675,4675,4675,4675,0
|
|
20240405,100600,46447930,4675,4675,4675,4675,0
|
|
20240405,100500,46447930,4675,4675,4675,4675,0
|
|
20240405,100400,46447930,4675,4675,4675,4675,0
|
|
20240405,100300,46447930,4675,4675,4675,4675,0
|
|
20240405,100200,46447930,4675,4675,4675,4675,0
|
|
20240405,100100,46447930,4675,4675,4675,4675,400
|
|
20240405,100000,44577930,4670,4670,4670,4670,15
|
|
20240405,095900,44507880,4670,4670,4670,4670,0
|
|
20240405,095800,44507880,4670,4670,4670,4670,314
|
|
20240405,095700,43041500,4680,4680,4680,4680,3
|
|
20240405,095600,43027460,4675,4675,4675,4675,20
|
|
20240405,095500,42933960,4675,4680,4680,4675,496
|
|
20240405,095400,40615155,4675,4675,4675,4675,5
|
|
20240405,095300,40591780,4670,4685,4685,4670,671
|
|
20240405,095200,37453300,4690,4695,4695,4690,1454
|
|
20240405,095100,30627330,4695,4705,4705,4695,236
|
|
20240405,095000,29518970,4715,4715,4715,4715,0
|
|
20240405,094900,29518970,4715,4715,4715,4715,0
|
|
20240405,094800,29518970,4715,4715,4715,4715,0
|
|
20240405,094700,29518970,4715,4715,4715,4715,206
|
|
20240405,094600,28547680,4720,4720,4720,4720,0
|
|
20240405,094500,28547680,4720,4720,4720,4720,20
|
|
20240405,094400,28453280,4715,4710,4715,4710,65
|
|
20240405,094300,28146885,4695,4695,4695,4695,0
|
|
20240405,094200,28146885,4695,4695,4695,4695,0
|
|
20240405,094100,28146885,4695,4700,4700,4695,3
|
|
20240405,094000,28132795,4695,4695,4695,4695,0
|
|
20240405,093900,28132795,4695,4695,4695,4695,0
|
|
20240405,093800,28132795,4695,4695,4695,4695,0
|
|
20240405,093700,28132795,4695,4695,4695,4695,0
|
|
20240405,093600,28132795,4695,4695,4695,4695,0
|
|
20240405,093500,28132795,4695,4695,4695,4695,0
|
|
20240405,093400,28132795,4695,4695,4695,4695,0
|
|
20240405,093300,28132795,4695,4695,4695,4695,0
|
|
20240405,093200,28132795,4695,4695,4695,4695,0
|
|
20240405,093100,28132795,4695,4695,4695,4695,61
|
|
20240405,093000,27846400,4690,4695,4695,4690,400
|
|
20240405,092900,25969870,4720,4720,4720,4720,5
|
|
20240405,092800,25946270,4700,4700,4700,4700,506
|
|
20240405,092700,23568070,4700,4710,4710,4700,2988
|
|
20240405,092600,9520310,4705,4705,4705,4705,0
|
|
20240405,092500,9520310,4705,4705,4705,4705,0
|
|
20240405,092400,9520310,4705,4705,4705,4705,0
|
|
20240405,092300,9520310,4705,4705,4705,4705,0
|
|
20240405,092200,9520310,4705,4705,4705,4705,0
|
|
20240405,092100,9520310,4705,4705,4705,4705,1
|
|
20240405,092000,9515605,4730,4730,4730,4730,0
|
|
20240405,091900,9515605,4730,4730,4730,4730,0
|
|
20240405,091800,9515605,4730,4705,4730,4705,159
|
|
20240405,091700,8767485,4710,4710,4710,4710,1
|
|
20240405,091600,8762775,4705,4705,4705,4705,63
|
|
20240405,091500,8466360,4705,4705,4705,4705,0
|
|
20240405,091400,8466360,4705,4705,4705,4705,0
|
|
20240405,091300,8466360,4705,4705,4705,4705,0
|
|
20240405,091200,8466360,4705,4705,4705,4705,1
|
|
20240405,091100,8461655,4705,4770,4770,4705,837
|
|
20240405,091000,4515375,4715,4715,4715,4715,0
|
|
20240405,090900,4515375,4715,4715,4715,4715,0
|
|
20240405,090800,4515375,4715,4720,4720,4715,21
|
|
20240405,090700,4416265,4720,4720,4720,4720,0
|
|
20240405,090600,4416265,4720,4720,4720,4720,120
|
|
20240405,090500,3849865,4720,4720,4720,4720,0
|
|
20240405,090400,3849865,4720,4720,4720,4720,27
|
|
20240405,090300,3722425,4710,4710,4710,4710,464
|
|
20240405,090200,1536985,4785,4785,4785,4785,1
|
|
20240405,090100,1532200,4700,4700,4700,4700,0
|
|
20240405,090000,1532200,4700,4700,4700,4700,326
|