698 lines
32 KiB
CSV
698 lines
32 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20240423,203500,83192795,4125,4125,4125,4125,222
|
|
20240423,203400,83192795,4125,4125,4125,4125,0
|
|
20240423,203300,83192795,4125,4125,4125,4125,0
|
|
20240423,203200,83192795,4125,4125,4125,4125,0
|
|
20240423,203100,83192795,4125,4125,4125,4125,0
|
|
20240423,203000,83192795,4125,4125,4125,4125,0
|
|
20240423,202900,83192795,4125,4125,4125,4125,0
|
|
20240423,202800,83192795,4125,4125,4125,4125,0
|
|
20240423,202700,83192795,4125,4125,4125,4125,0
|
|
20240423,202600,83192795,4125,4125,4125,4125,0
|
|
20240423,202500,83192795,4125,4125,4125,4125,0
|
|
20240423,202400,83192795,4125,4125,4125,4125,0
|
|
20240423,202300,83192795,4125,4125,4125,4125,0
|
|
20240423,202200,83192795,4125,4125,4125,4125,0
|
|
20240423,202100,83192795,4125,4125,4125,4125,0
|
|
20240423,202000,83192795,4125,4125,4125,4125,0
|
|
20240423,201900,83192795,4125,4125,4125,4125,0
|
|
20240423,201800,83192795,4125,4125,4125,4125,0
|
|
20240423,201700,83192795,4125,4125,4125,4125,0
|
|
20240423,201600,83192795,4125,4125,4125,4125,0
|
|
20240423,201500,83192795,4125,4125,4125,4125,0
|
|
20240423,201400,83192795,4125,4125,4125,4125,0
|
|
20240423,201300,83192795,4125,4125,4125,4125,0
|
|
20240423,201200,83192795,4125,4125,4125,4125,0
|
|
20240423,201100,83192795,4125,4125,4125,4125,0
|
|
20240423,201000,83192795,4125,4125,4125,4125,0
|
|
20240423,200900,83192795,4125,4125,4125,4125,0
|
|
20240423,200800,83192795,4125,4125,4125,4125,0
|
|
20240423,200700,83192795,4125,4125,4125,4125,0
|
|
20240423,200600,83192795,4125,4125,4125,4125,0
|
|
20240423,200500,83192795,4125,4125,4125,4125,222
|
|
20240423,200400,83192795,4125,4125,4125,4125,0
|
|
20240423,200300,83192795,4125,4125,4125,4125,0
|
|
20240423,200200,83192795,4125,4125,4125,4125,0
|
|
20240423,200100,83192795,4125,4125,4125,4125,0
|
|
20240423,200000,83192795,4125,4125,4125,4125,0
|
|
20240423,195900,83192795,4125,4125,4125,4125,0
|
|
20240423,195800,83192795,4125,4125,4125,4125,0
|
|
20240423,195700,83192795,4125,4125,4125,4125,0
|
|
20240423,195600,83192795,4125,4125,4125,4125,0
|
|
20240423,195500,83192795,4125,4125,4125,4125,0
|
|
20240423,195400,83192795,4125,4125,4125,4125,0
|
|
20240423,195300,83192795,4125,4125,4125,4125,0
|
|
20240423,195200,83192795,4125,4125,4125,4125,0
|
|
20240423,195100,83192795,4125,4125,4125,4125,0
|
|
20240423,195000,83192795,4125,4125,4125,4125,0
|
|
20240423,194900,83192795,4125,4125,4125,4125,0
|
|
20240423,194800,83192795,4125,4125,4125,4125,0
|
|
20240423,194700,83192795,4125,4125,4125,4125,0
|
|
20240423,194600,83192795,4125,4125,4125,4125,0
|
|
20240423,194500,83192795,4125,4125,4125,4125,0
|
|
20240423,194400,83192795,4125,4125,4125,4125,0
|
|
20240423,194300,83192795,4125,4125,4125,4125,0
|
|
20240423,194200,83192795,4125,4125,4125,4125,0
|
|
20240423,194100,83192795,4125,4125,4125,4125,0
|
|
20240423,194000,83192795,4125,4125,4125,4125,0
|
|
20240423,193900,83192795,4125,4125,4125,4125,0
|
|
20240423,193800,83192795,4125,4125,4125,4125,0
|
|
20240423,193700,83192795,4125,4125,4125,4125,0
|
|
20240423,193600,83192795,4125,4125,4125,4125,0
|
|
20240423,193500,83192795,4125,4125,4125,4125,222
|
|
20240423,193400,83192795,4125,4125,4125,4125,0
|
|
20240423,193300,83192795,4125,4125,4125,4125,0
|
|
20240423,193200,83192795,4125,4125,4125,4125,0
|
|
20240423,193100,83192795,4125,4125,4125,4125,0
|
|
20240423,193000,83192795,4125,4125,4125,4125,0
|
|
20240423,192900,83192795,4125,4125,4125,4125,0
|
|
20240423,192800,83192795,4125,4125,4125,4125,0
|
|
20240423,192700,83192795,4125,4125,4125,4125,0
|
|
20240423,192600,83192795,4125,4125,4125,4125,0
|
|
20240423,192500,83192795,4125,4125,4125,4125,0
|
|
20240423,192400,83192795,4125,4125,4125,4125,0
|
|
20240423,192300,83192795,4125,4125,4125,4125,0
|
|
20240423,192200,83192795,4125,4125,4125,4125,0
|
|
20240423,192100,83192795,4125,4125,4125,4125,0
|
|
20240423,192000,83192795,4125,4125,4125,4125,0
|
|
20240423,191900,83192795,4125,4125,4125,4125,0
|
|
20240423,191800,83192795,4125,4125,4125,4125,0
|
|
20240423,191700,83192795,4125,4125,4125,4125,0
|
|
20240423,191600,83192795,4125,4125,4125,4125,0
|
|
20240423,191500,83192795,4125,4125,4125,4125,0
|
|
20240423,191400,83192795,4125,4125,4125,4125,0
|
|
20240423,191300,83192795,4125,4125,4125,4125,0
|
|
20240423,191200,83192795,4125,4125,4125,4125,0
|
|
20240423,191100,83192795,4125,4125,4125,4125,0
|
|
20240423,191000,83192795,4125,4125,4125,4125,0
|
|
20240423,190900,83192795,4125,4125,4125,4125,0
|
|
20240423,190800,83192795,4125,4125,4125,4125,0
|
|
20240423,190700,83192795,4125,4125,4125,4125,0
|
|
20240423,190600,83192795,4125,4125,4125,4125,0
|
|
20240423,190500,83192795,4125,4125,4125,4125,222
|
|
20240423,190400,83192795,4125,4125,4125,4125,0
|
|
20240423,190300,83192795,4125,4125,4125,4125,0
|
|
20240423,190200,83192795,4125,4125,4125,4125,0
|
|
20240423,190100,83192795,4125,4125,4125,4125,0
|
|
20240423,190000,83192795,4125,4125,4125,4125,0
|
|
20240423,185900,83192795,4125,4125,4125,4125,0
|
|
20240423,185800,83192795,4125,4125,4125,4125,0
|
|
20240423,185700,83192795,4125,4125,4125,4125,0
|
|
20240423,185600,83192795,4125,4125,4125,4125,0
|
|
20240423,185500,83192795,4125,4125,4125,4125,0
|
|
20240423,185400,83192795,4125,4125,4125,4125,0
|
|
20240423,185300,83192795,4125,4125,4125,4125,0
|
|
20240423,185200,83192795,4125,4125,4125,4125,0
|
|
20240423,185100,83192795,4125,4125,4125,4125,0
|
|
20240423,185000,83192795,4125,4125,4125,4125,0
|
|
20240423,184900,83192795,4125,4125,4125,4125,0
|
|
20240423,184800,83192795,4125,4125,4125,4125,0
|
|
20240423,184700,83192795,4125,4125,4125,4125,0
|
|
20240423,184600,83192795,4125,4125,4125,4125,0
|
|
20240423,184500,83192795,4125,4125,4125,4125,0
|
|
20240423,184400,83192795,4125,4125,4125,4125,0
|
|
20240423,184300,83192795,4125,4125,4125,4125,0
|
|
20240423,184200,83192795,4125,4125,4125,4125,0
|
|
20240423,184100,83192795,4125,4125,4125,4125,0
|
|
20240423,184000,83192795,4125,4125,4125,4125,0
|
|
20240423,183900,83192795,4125,4125,4125,4125,0
|
|
20240423,183800,83192795,4125,4125,4125,4125,0
|
|
20240423,183700,83192795,4125,4125,4125,4125,0
|
|
20240423,183600,83192795,4125,4125,4125,4125,0
|
|
20240423,183500,83192795,4125,4125,4125,4125,222
|
|
20240423,183400,83192795,4125,4125,4125,4125,0
|
|
20240423,183300,83192795,4125,4125,4125,4125,0
|
|
20240423,183200,83192795,4125,4125,4125,4125,0
|
|
20240423,183100,83192795,4125,4125,4125,4125,0
|
|
20240423,183000,83192795,4125,4125,4125,4125,0
|
|
20240423,182900,83192795,4125,4125,4125,4125,0
|
|
20240423,182800,83192795,4125,4125,4125,4125,0
|
|
20240423,182700,83192795,4125,4125,4125,4125,0
|
|
20240423,182600,83192795,4125,4125,4125,4125,0
|
|
20240423,182500,83192795,4125,4125,4125,4125,0
|
|
20240423,182400,83192795,4125,4125,4125,4125,0
|
|
20240423,182300,83192795,4125,4125,4125,4125,0
|
|
20240423,182200,83192795,4125,4125,4125,4125,0
|
|
20240423,182100,83192795,4125,4125,4125,4125,0
|
|
20240423,182000,83192795,4125,4125,4125,4125,0
|
|
20240423,181900,83192795,4125,4125,4125,4125,0
|
|
20240423,181800,83192795,4125,4125,4125,4125,0
|
|
20240423,181700,83192795,4125,4125,4125,4125,0
|
|
20240423,181600,83192795,4125,4125,4125,4125,0
|
|
20240423,181500,83192795,4125,4125,4125,4125,0
|
|
20240423,181400,83192795,4125,4125,4125,4125,0
|
|
20240423,181300,83192795,4125,4125,4125,4125,0
|
|
20240423,181200,83192795,4125,4125,4125,4125,0
|
|
20240423,181100,83192795,4125,4125,4125,4125,0
|
|
20240423,181000,83192795,4125,4125,4125,4125,0
|
|
20240423,180900,83192795,4125,4125,4125,4125,0
|
|
20240423,180800,83192795,4125,4125,4125,4125,0
|
|
20240423,180700,83192795,4125,4125,4125,4125,0
|
|
20240423,180600,83192795,4125,4125,4125,4125,0
|
|
20240423,180500,83192795,4125,4125,4125,4125,222
|
|
20240423,180400,83192795,4125,4125,4125,4125,0
|
|
20240423,180300,83192795,4125,4125,4125,4125,0
|
|
20240423,180200,83192795,4125,4125,4125,4125,0
|
|
20240423,180100,83192795,4125,4125,4125,4125,0
|
|
20240423,180000,83192795,4125,4125,4125,4125,0
|
|
20240423,175900,83192795,4125,4125,4125,4125,0
|
|
20240423,175800,83192795,4125,4125,4125,4125,0
|
|
20240423,175700,83192795,4125,4125,4125,4125,0
|
|
20240423,175600,83192795,4125,4125,4125,4125,0
|
|
20240423,175500,83192795,4125,4125,4125,4125,0
|
|
20240423,175400,83192795,4125,4125,4125,4125,0
|
|
20240423,175300,83192795,4125,4125,4125,4125,0
|
|
20240423,175200,83192795,4125,4125,4125,4125,0
|
|
20240423,175100,83192795,4125,4125,4125,4125,0
|
|
20240423,175000,83192795,4125,4125,4125,4125,0
|
|
20240423,174900,83192795,4125,4125,4125,4125,0
|
|
20240423,174800,83192795,4125,4125,4125,4125,0
|
|
20240423,174700,83192795,4125,4125,4125,4125,0
|
|
20240423,174600,83192795,4125,4125,4125,4125,0
|
|
20240423,174500,83192795,4125,4125,4125,4125,0
|
|
20240423,174400,83192795,4125,4125,4125,4125,0
|
|
20240423,174300,83192795,4125,4125,4125,4125,0
|
|
20240423,174200,83192795,4125,4125,4125,4125,0
|
|
20240423,174100,83192795,4125,4125,4125,4125,0
|
|
20240423,174000,83192795,4125,4125,4125,4125,0
|
|
20240423,173900,83192795,4125,4125,4125,4125,0
|
|
20240423,173800,83192795,4125,4125,4125,4125,0
|
|
20240423,173700,83192795,4125,4125,4125,4125,0
|
|
20240423,173600,83192795,4125,4125,4125,4125,0
|
|
20240423,173500,83192795,4125,4125,4125,4125,222
|
|
20240423,173400,83192795,4125,4125,4125,4125,0
|
|
20240423,173300,83192795,4125,4125,4125,4125,0
|
|
20240423,173200,83192795,4125,4125,4125,4125,0
|
|
20240423,173100,83192795,4125,4125,4125,4125,0
|
|
20240423,173000,83192795,4125,4125,4125,4125,0
|
|
20240423,172900,83192795,4125,4125,4125,4125,0
|
|
20240423,172800,83192795,4125,4125,4125,4125,0
|
|
20240423,172700,83192795,4125,4125,4125,4125,0
|
|
20240423,172600,83192795,4125,4125,4125,4125,0
|
|
20240423,172500,83192795,4125,4125,4125,4125,0
|
|
20240423,172400,83192795,4125,4125,4125,4125,0
|
|
20240423,172300,83192795,4125,4125,4125,4125,0
|
|
20240423,172200,83192795,4125,4125,4125,4125,0
|
|
20240423,172100,83192795,4125,4125,4125,4125,0
|
|
20240423,172000,83192795,4125,4125,4125,4125,0
|
|
20240423,171900,83192795,4125,4125,4125,4125,0
|
|
20240423,171800,83192795,4125,4125,4125,4125,0
|
|
20240423,171700,83192795,4125,4125,4125,4125,0
|
|
20240423,171600,83192795,4125,4125,4125,4125,0
|
|
20240423,171500,83192795,4125,4125,4125,4125,0
|
|
20240423,171400,83192795,4125,4125,4125,4125,0
|
|
20240423,171300,83192795,4125,4125,4125,4125,0
|
|
20240423,171200,83192795,4125,4125,4125,4125,0
|
|
20240423,171100,83192795,4125,4125,4125,4125,0
|
|
20240423,171000,83192795,4125,4125,4125,4125,0
|
|
20240423,170900,83192795,4125,4125,4125,4125,0
|
|
20240423,170800,83192795,4125,4125,4125,4125,0
|
|
20240423,170700,83192795,4125,4125,4125,4125,0
|
|
20240423,170600,83192795,4125,4125,4125,4125,0
|
|
20240423,170500,83192795,4125,4125,4125,4125,222
|
|
20240423,170400,83192795,4125,4125,4125,4125,0
|
|
20240423,170300,83192795,4125,4125,4125,4125,0
|
|
20240423,170200,83192795,4125,4125,4125,4125,0
|
|
20240423,170100,83192795,4125,4125,4125,4125,0
|
|
20240423,170000,83192795,4125,4125,4125,4125,0
|
|
20240423,165900,83192795,4125,4125,4125,4125,0
|
|
20240423,165800,83192795,4125,4125,4125,4125,0
|
|
20240423,165700,83192795,4125,4125,4125,4125,0
|
|
20240423,165600,83192795,4125,4125,4125,4125,0
|
|
20240423,165500,83192795,4125,4125,4125,4125,0
|
|
20240423,165400,83192795,4125,4125,4125,4125,0
|
|
20240423,165300,83192795,4125,4125,4125,4125,0
|
|
20240423,165200,83192795,4125,4125,4125,4125,0
|
|
20240423,165100,83192795,4125,4125,4125,4125,0
|
|
20240423,165000,83192795,4125,4125,4125,4125,0
|
|
20240423,164900,83192795,4125,4125,4125,4125,0
|
|
20240423,164800,83192795,4125,4125,4125,4125,0
|
|
20240423,164700,83192795,4125,4125,4125,4125,0
|
|
20240423,164600,83192795,4125,4125,4125,4125,0
|
|
20240423,164500,83192795,4125,4125,4125,4125,0
|
|
20240423,164400,83192795,4125,4125,4125,4125,0
|
|
20240423,164300,83192795,4125,4125,4125,4125,0
|
|
20240423,164200,83192795,4125,4125,4125,4125,0
|
|
20240423,164100,83192795,4125,4125,4125,4125,0
|
|
20240423,164000,83192795,4125,4125,4125,4125,0
|
|
20240423,163900,83192795,4125,4125,4125,4125,0
|
|
20240423,163800,83192795,4125,4125,4125,4125,0
|
|
20240423,163700,83192795,4125,4125,4125,4125,0
|
|
20240423,163600,83192795,4125,4125,4125,4125,0
|
|
20240423,163500,83192795,4125,4125,4125,4125,222
|
|
20240423,163400,83192795,4125,4125,4125,4125,0
|
|
20240423,163300,83192795,4125,4125,4125,4125,0
|
|
20240423,163200,83192795,4125,4125,4125,4125,0
|
|
20240423,163100,83192795,4125,4125,4125,4125,0
|
|
20240423,163000,83192795,4125,4125,4125,4125,0
|
|
20240423,162900,83192795,4125,4125,4125,4125,0
|
|
20240423,162800,83192795,4125,4125,4125,4125,0
|
|
20240423,162700,83192795,4125,4125,4125,4125,0
|
|
20240423,162600,83192795,4125,4125,4125,4125,0
|
|
20240423,162500,83192795,4125,4125,4125,4125,0
|
|
20240423,162400,83192795,4125,4125,4125,4125,0
|
|
20240423,162300,83192795,4125,4125,4125,4125,0
|
|
20240423,162200,83192795,4125,4125,4125,4125,0
|
|
20240423,162100,83192795,4125,4125,4125,4125,0
|
|
20240423,162000,83192795,4125,4125,4125,4125,0
|
|
20240423,161900,83192795,4125,4125,4125,4125,0
|
|
20240423,161800,83192795,4125,4125,4125,4125,0
|
|
20240423,161700,83192795,4125,4125,4125,4125,0
|
|
20240423,161600,83192795,4125,4125,4125,4125,0
|
|
20240423,161500,83192795,4125,4125,4125,4125,0
|
|
20240423,161400,83192795,4125,4125,4125,4125,0
|
|
20240423,161300,83192795,4125,4125,4125,4125,0
|
|
20240423,161200,83192795,4125,4125,4125,4125,0
|
|
20240423,161100,83192795,4125,4125,4125,4125,0
|
|
20240423,161000,83192795,4125,4125,4125,4125,0
|
|
20240423,160900,83192795,4125,4125,4125,4125,0
|
|
20240423,160800,83192795,4125,4125,4125,4125,0
|
|
20240423,160700,83192795,4125,4125,4125,4125,0
|
|
20240423,160600,83192795,4125,4125,4125,4125,0
|
|
20240423,160500,83192795,4125,4125,4125,4125,222
|
|
20240423,160400,83192795,4125,4125,4125,4125,0
|
|
20240423,160300,83192795,4125,4125,4125,4125,0
|
|
20240423,160200,83192795,4125,4125,4125,4125,0
|
|
20240423,160100,83192795,4125,4125,4125,4125,0
|
|
20240423,160000,83192795,4125,4125,4125,4125,0
|
|
20240423,155900,83192795,4125,4125,4125,4125,0
|
|
20240423,155800,83192795,4125,4125,4125,4125,0
|
|
20240423,155700,83192795,4125,4125,4125,4125,0
|
|
20240423,155600,83192795,4125,4125,4125,4125,0
|
|
20240423,155500,83192795,4125,4125,4125,4125,0
|
|
20240423,155400,83192795,4125,4125,4125,4125,0
|
|
20240423,155300,83192795,4125,4125,4125,4125,0
|
|
20240423,155200,83192795,4125,4125,4125,4125,0
|
|
20240423,155100,83192795,4125,4125,4125,4125,0
|
|
20240423,155000,83192795,4125,4125,4125,4125,0
|
|
20240423,154900,83192795,4125,4125,4125,4125,0
|
|
20240423,154800,83192795,4125,4125,4125,4125,0
|
|
20240423,154700,83192795,4125,4125,4125,4125,0
|
|
20240423,154600,83192795,4125,4125,4125,4125,0
|
|
20240423,154500,83192795,4125,4125,4125,4125,0
|
|
20240423,154400,83192795,4125,4125,4125,4125,0
|
|
20240423,154300,83192795,4125,4125,4125,4125,0
|
|
20240423,154200,83192795,4125,4125,4125,4125,0
|
|
20240423,154100,83192795,4125,4125,4125,4125,0
|
|
20240423,154000,83192795,4125,4125,4125,4125,0
|
|
20240423,153900,83192795,4125,4125,4125,4125,0
|
|
20240423,153800,83192795,4125,4125,4125,4125,0
|
|
20240423,153700,83192795,4125,4125,4125,4125,0
|
|
20240423,153600,83192795,4125,4125,4125,4125,0
|
|
20240423,153500,83192795,4125,4125,4125,4125,222
|
|
20240423,153400,83192795,4125,4125,4125,4125,0
|
|
20240423,153300,83192795,4125,4125,4125,4125,0
|
|
20240423,153200,83192795,4125,4125,4125,4125,0
|
|
20240423,153100,83192795,4125,4125,4125,4125,0
|
|
20240423,153000,83192795,4125,4125,4125,4125,222
|
|
20240423,152900,82277045,4125,4125,4125,4125,0
|
|
20240423,152800,82277045,4125,4125,4125,4125,0
|
|
20240423,152700,82277045,4125,4125,4125,4125,0
|
|
20240423,152600,82277045,4125,4125,4125,4125,0
|
|
20240423,152500,82277045,4125,4125,4125,4125,0
|
|
20240423,152400,82277045,4125,4125,4125,4125,0
|
|
20240423,152300,82277045,4125,4125,4125,4125,0
|
|
20240423,152200,82277045,4125,4125,4125,4125,0
|
|
20240423,152100,82277045,4125,4125,4125,4125,0
|
|
20240423,152000,82277045,4125,4125,4125,4125,0
|
|
20240423,151900,82277045,4125,4125,4125,4125,0
|
|
20240423,151800,82277045,4125,4125,4125,4125,0
|
|
20240423,151700,82277045,4125,4125,4125,4125,0
|
|
20240423,151600,82277045,4125,4120,4125,4120,54
|
|
20240423,151500,82054415,4120,4120,4120,4120,0
|
|
20240423,151400,82054415,4120,4120,4120,4120,70
|
|
20240423,151300,81766015,4120,4120,4120,4120,0
|
|
20240423,151200,81766015,4120,4120,4120,4120,1
|
|
20240423,151100,81761895,4085,4095,4095,4085,1800
|
|
20240423,151000,74408510,4120,4120,4120,4120,0
|
|
20240423,150900,74408510,4120,4120,4120,4120,0
|
|
20240423,150800,74408510,4120,4120,4120,4120,200
|
|
20240423,150700,73584510,4125,4125,4125,4125,0
|
|
20240423,150600,73584510,4125,4125,4125,4125,0
|
|
20240423,150500,73584510,4125,4125,4125,4125,0
|
|
20240423,150400,73584510,4125,4125,4125,4125,0
|
|
20240423,150300,73584510,4125,4125,4125,4125,0
|
|
20240423,150200,73584510,4125,4125,4125,4125,0
|
|
20240423,150100,73584510,4125,4125,4125,4125,0
|
|
20240423,150000,73584510,4125,4125,4125,4125,0
|
|
20240423,145900,73584510,4125,4125,4125,4125,0
|
|
20240423,145800,73584510,4125,4125,4125,4125,0
|
|
20240423,145700,73584510,4125,4125,4125,4125,0
|
|
20240423,145600,73584510,4125,4125,4125,4125,0
|
|
20240423,145500,73584510,4125,4125,4125,4125,1
|
|
20240423,145400,73580385,4100,4100,4100,4100,0
|
|
20240423,145300,73580385,4100,4100,4100,4100,0
|
|
20240423,145200,73580385,4100,4100,4100,4100,0
|
|
20240423,145100,73580385,4100,4105,4105,4100,45
|
|
20240423,145000,73395705,4105,4105,4105,4105,0
|
|
20240423,144900,73395705,4105,4105,4105,4105,0
|
|
20240423,144800,73395705,4105,4105,4105,4105,0
|
|
20240423,144700,73395705,4105,4105,4105,4105,0
|
|
20240423,144600,73395705,4105,4105,4105,4105,0
|
|
20240423,144500,73395705,4105,4105,4105,4105,0
|
|
20240423,144400,73395705,4105,4105,4105,4105,0
|
|
20240423,144300,73395705,4105,4105,4105,4105,0
|
|
20240423,144200,73395705,4105,4105,4105,4105,0
|
|
20240423,144100,73395705,4105,4105,4105,4105,0
|
|
20240423,144000,73395705,4105,4105,4105,4105,0
|
|
20240423,143900,73395705,4105,4105,4105,4105,0
|
|
20240423,143800,73395705,4105,4105,4105,4105,0
|
|
20240423,143700,73395705,4105,4105,4105,4105,0
|
|
20240423,143600,73395705,4105,4105,4105,4105,0
|
|
20240423,143500,73395705,4105,4105,4105,4105,0
|
|
20240423,143400,73395705,4105,4105,4105,4105,0
|
|
20240423,143300,73395705,4105,4105,4105,4105,0
|
|
20240423,143200,73395705,4105,4105,4105,4105,0
|
|
20240423,143100,73395705,4105,4105,4105,4105,0
|
|
20240423,143000,73395705,4105,4105,4105,4105,0
|
|
20240423,142900,73395705,4105,4105,4105,4105,0
|
|
20240423,142800,73395705,4105,4105,4105,4105,0
|
|
20240423,142700,73395705,4105,4105,4105,4105,0
|
|
20240423,142600,73395705,4105,4105,4105,4105,0
|
|
20240423,142500,73395705,4105,4105,4105,4105,0
|
|
20240423,142400,73395705,4105,4105,4105,4105,0
|
|
20240423,142300,73395705,4105,4105,4105,4105,0
|
|
20240423,142200,73395705,4105,4105,4105,4105,0
|
|
20240423,142100,73395705,4105,4105,4105,4105,0
|
|
20240423,142000,73395705,4105,4105,4105,4105,0
|
|
20240423,141900,73395705,4105,4105,4105,4105,0
|
|
20240423,141800,73395705,4105,4105,4105,4105,0
|
|
20240423,141700,73395705,4105,4105,4105,4105,0
|
|
20240423,141600,73395705,4105,4105,4105,4105,0
|
|
20240423,141500,73395705,4105,4105,4105,4105,0
|
|
20240423,141400,73395705,4105,4105,4105,4105,0
|
|
20240423,141300,73395705,4105,4105,4105,4105,1
|
|
20240423,141200,73391600,4125,4125,4125,4125,0
|
|
20240423,141100,73391600,4125,4125,4125,4125,0
|
|
20240423,141000,73391600,4125,4125,4125,4125,0
|
|
20240423,140900,73391600,4125,4125,4125,4125,0
|
|
20240423,140800,73391600,4125,4125,4125,4125,0
|
|
20240423,140700,73391600,4125,4125,4125,4125,0
|
|
20240423,140600,73391600,4125,4125,4125,4125,0
|
|
20240423,140500,73391600,4125,4125,4125,4125,0
|
|
20240423,140400,73391600,4125,4125,4125,4125,0
|
|
20240423,140300,73391600,4125,4125,4125,4125,0
|
|
20240423,140200,73391600,4125,4125,4125,4125,0
|
|
20240423,140100,73391600,4125,4125,4125,4125,0
|
|
20240423,140000,73391600,4125,4125,4125,4125,0
|
|
20240423,135900,73391600,4125,4125,4125,4125,0
|
|
20240423,135800,73391600,4125,4125,4125,4125,0
|
|
20240423,135700,73391600,4125,4125,4125,4125,0
|
|
20240423,135600,73391600,4125,4125,4125,4125,0
|
|
20240423,135500,73391600,4125,4125,4125,4125,0
|
|
20240423,135400,73391600,4125,4125,4125,4125,0
|
|
20240423,135300,73391600,4125,4125,4125,4125,0
|
|
20240423,135200,73391600,4125,4125,4125,4125,0
|
|
20240423,135100,73391600,4125,4125,4125,4125,0
|
|
20240423,135000,73391600,4125,4125,4125,4125,0
|
|
20240423,134900,73391600,4125,4125,4125,4125,0
|
|
20240423,134800,73391600,4125,4125,4125,4125,0
|
|
20240423,134700,73391600,4125,4125,4125,4125,0
|
|
20240423,134600,73391600,4125,4125,4125,4125,0
|
|
20240423,134500,73391600,4125,4125,4125,4125,0
|
|
20240423,134400,73391600,4125,4125,4125,4125,0
|
|
20240423,134300,73391600,4125,4125,4125,4125,0
|
|
20240423,134200,73391600,4125,4125,4125,4125,0
|
|
20240423,134100,73391600,4125,4120,4125,4120,100
|
|
20240423,134000,72979490,4120,4120,4120,4120,96
|
|
20240423,133900,72583970,4105,4105,4105,4105,0
|
|
20240423,133800,72583970,4105,4105,4105,4105,0
|
|
20240423,133700,72583970,4105,4105,4105,4105,0
|
|
20240423,133600,72583970,4105,4110,4110,4105,1187
|
|
20240423,133500,67710835,4125,4125,4125,4125,0
|
|
20240423,133400,67710835,4125,4125,4125,4125,0
|
|
20240423,133300,67710835,4125,4125,4125,4125,0
|
|
20240423,133200,67710835,4125,4125,4125,4125,0
|
|
20240423,133100,67710835,4125,4125,4125,4125,10
|
|
20240423,133000,67669585,4120,4120,4120,4120,0
|
|
20240423,132900,67669585,4120,4120,4120,4120,0
|
|
20240423,132800,67669585,4120,4120,4120,4120,0
|
|
20240423,132700,67669585,4120,4120,4120,4120,0
|
|
20240423,132600,67669585,4120,4120,4120,4120,0
|
|
20240423,132500,67669585,4120,4120,4120,4120,0
|
|
20240423,132400,67669585,4120,4120,4120,4120,0
|
|
20240423,132300,67669585,4120,4120,4120,4120,0
|
|
20240423,132200,67669585,4120,4120,4120,4120,0
|
|
20240423,132100,67669585,4120,4120,4120,4120,0
|
|
20240423,132000,67669585,4120,4120,4120,4120,100
|
|
20240423,131900,67257585,4125,4125,4125,4125,0
|
|
20240423,131800,67257585,4125,4125,4125,4125,0
|
|
20240423,131700,67257585,4125,4125,4125,4125,0
|
|
20240423,131600,67257585,4125,4105,4125,4105,2
|
|
20240423,131500,67249355,4110,4110,4110,4110,131
|
|
20240423,131400,66710945,4110,4110,4110,4110,2
|
|
20240423,131300,66702725,4115,4115,4115,4115,0
|
|
20240423,131200,66702725,4115,4115,4115,4115,0
|
|
20240423,131100,66702725,4115,4115,4115,4115,0
|
|
20240423,131000,66702725,4115,4115,4115,4115,15
|
|
20240423,130900,66641000,4120,4120,4120,4120,0
|
|
20240423,130800,66641000,4120,4120,4120,4120,0
|
|
20240423,130700,66641000,4120,4120,4120,4120,0
|
|
20240423,130600,66641000,4120,4120,4120,4120,0
|
|
20240423,130500,66641000,4120,4120,4120,4120,0
|
|
20240423,130400,66641000,4120,4120,4120,4120,0
|
|
20240423,130300,66641000,4120,4120,4120,4120,0
|
|
20240423,130200,66641000,4120,4120,4120,4120,0
|
|
20240423,130100,66641000,4120,4120,4120,4120,0
|
|
20240423,130000,66641000,4120,4120,4120,4120,0
|
|
20240423,125900,66641000,4120,4120,4120,4120,0
|
|
20240423,125800,66641000,4120,4120,4120,4120,0
|
|
20240423,125700,66641000,4120,4120,4120,4120,0
|
|
20240423,125600,66641000,4120,4120,4120,4120,0
|
|
20240423,125500,66641000,4120,4120,4120,4120,0
|
|
20240423,125400,66641000,4120,4120,4120,4120,0
|
|
20240423,125300,66641000,4120,4120,4120,4120,22
|
|
20240423,125200,66550360,4115,4115,4115,4115,0
|
|
20240423,125100,66550360,4115,4115,4115,4115,0
|
|
20240423,125000,66550360,4115,4115,4115,4115,0
|
|
20240423,124900,66550360,4115,4115,4115,4115,0
|
|
20240423,124800,66550360,4115,4115,4115,4115,0
|
|
20240423,124700,66550360,4115,4115,4115,4115,0
|
|
20240423,124600,66550360,4115,4115,4115,4115,0
|
|
20240423,124500,66550360,4115,4115,4115,4115,0
|
|
20240423,124400,66550360,4115,4115,4115,4115,0
|
|
20240423,124300,66550360,4115,4115,4115,4115,0
|
|
20240423,124200,66550360,4115,4115,4115,4115,0
|
|
20240423,124100,66550360,4115,4115,4115,4115,0
|
|
20240423,124000,66550360,4115,4115,4115,4115,0
|
|
20240423,123900,66550360,4115,4115,4115,4115,0
|
|
20240423,123800,66550360,4115,4115,4115,4115,0
|
|
20240423,123700,66550360,4115,4115,4115,4115,235
|
|
20240423,123600,65583335,4105,4105,4105,4105,0
|
|
20240423,123500,65583335,4105,4105,4105,4105,0
|
|
20240423,123400,65583335,4105,4105,4105,4105,0
|
|
20240423,123300,65583335,4105,4105,4105,4105,0
|
|
20240423,123200,65583335,4105,4105,4105,4105,0
|
|
20240423,123100,65583335,4105,4105,4105,4105,0
|
|
20240423,123000,65583335,4105,4105,4105,4105,0
|
|
20240423,122900,65583335,4105,4105,4105,4105,0
|
|
20240423,122800,65583335,4105,4105,4105,4105,77
|
|
20240423,122700,65267250,4105,4105,4105,4105,0
|
|
20240423,122600,65267250,4105,4105,4105,4105,0
|
|
20240423,122500,65267250,4105,4105,4105,4105,0
|
|
20240423,122400,65267250,4105,4105,4105,4105,0
|
|
20240423,122300,65267250,4105,4105,4105,4105,0
|
|
20240423,122200,65267250,4105,4105,4105,4105,1
|
|
20240423,122100,65263145,4100,4100,4100,4100,178
|
|
20240423,122000,64533345,4090,4090,4090,4090,958
|
|
20240423,121900,60615125,4080,4085,4085,4080,1371
|
|
20240423,121800,55017465,4090,4090,4090,4090,0
|
|
20240423,121700,55017465,4090,4090,4090,4090,0
|
|
20240423,121600,55017465,4090,4090,4090,4090,0
|
|
20240423,121500,55017465,4090,4090,4090,4090,0
|
|
20240423,121400,55017465,4090,4090,4090,4090,0
|
|
20240423,121300,55017465,4090,4090,4090,4090,1
|
|
20240423,121200,55013375,4090,4090,4090,4090,0
|
|
20240423,121100,55013375,4090,4085,4090,4085,460
|
|
20240423,121000,53133125,4090,4090,4090,4090,50
|
|
20240423,120900,52928625,4095,4095,4095,4095,0
|
|
20240423,120800,52928625,4095,4095,4095,4095,0
|
|
20240423,120700,52928625,4095,4095,4095,4095,0
|
|
20240423,120600,52928625,4095,4095,4095,4095,0
|
|
20240423,120500,52928625,4095,4095,4095,4095,0
|
|
20240423,120400,52928625,4095,4095,4095,4095,0
|
|
20240423,120300,52928625,4095,4095,4095,4095,0
|
|
20240423,120200,52928625,4095,4095,4095,4095,0
|
|
20240423,120100,52928625,4095,4095,4095,4095,22
|
|
20240423,120000,52838535,4095,4095,4095,4095,1
|
|
20240423,115900,52834440,4085,4085,4085,4085,0
|
|
20240423,115800,52834440,4085,4085,4085,4085,0
|
|
20240423,115700,52834440,4085,4085,4085,4085,0
|
|
20240423,115600,52834440,4085,4085,4085,4085,0
|
|
20240423,115500,52834440,4085,4085,4085,4085,0
|
|
20240423,115400,52834440,4085,4085,4085,4085,0
|
|
20240423,115300,52834440,4085,4085,4085,4085,0
|
|
20240423,115200,52834440,4085,4085,4085,4085,0
|
|
20240423,115100,52834440,4085,4085,4085,4085,0
|
|
20240423,115000,52834440,4085,4085,4085,4085,0
|
|
20240423,114900,52834440,4085,4085,4085,4085,0
|
|
20240423,114800,52834440,4085,4085,4085,4085,0
|
|
20240423,114700,52834440,4085,4085,4085,4085,0
|
|
20240423,114600,52834440,4085,4085,4085,4085,0
|
|
20240423,114500,52834440,4085,4085,4085,4085,0
|
|
20240423,114400,52834440,4085,4085,4085,4085,0
|
|
20240423,114300,52834440,4085,4085,4085,4085,324
|
|
20240423,114200,51510900,4085,4085,4085,4085,0
|
|
20240423,114100,51510900,4085,4085,4085,4085,0
|
|
20240423,114000,51510900,4085,4085,4085,4085,0
|
|
20240423,113900,51510900,4085,4085,4085,4085,0
|
|
20240423,113800,51510900,4085,4085,4085,4085,200
|
|
20240423,113700,50693900,4080,4080,4080,4080,0
|
|
20240423,113600,50693900,4080,4080,4080,4080,0
|
|
20240423,113500,50693900,4080,4080,4080,4080,0
|
|
20240423,113400,50693900,4080,4080,4080,4080,0
|
|
20240423,113300,50693900,4080,4080,4080,4080,0
|
|
20240423,113200,50693900,4080,4085,4085,4080,100
|
|
20240423,113100,50285890,4080,4080,4080,4080,0
|
|
20240423,113000,50285890,4080,4080,4080,4080,0
|
|
20240423,112900,50285890,4080,4080,4080,4080,0
|
|
20240423,112800,50285890,4080,4090,4090,4080,2000
|
|
20240423,112700,42120010,4090,4090,4090,4090,0
|
|
20240423,112600,42120010,4090,4105,4105,4090,290
|
|
20240423,112500,40932480,4135,4135,4135,4135,2
|
|
20240423,112400,40924210,4140,4140,4140,4140,0
|
|
20240423,112300,40924210,4140,4140,4140,4140,0
|
|
20240423,112200,40924210,4140,4140,4140,4140,0
|
|
20240423,112100,40924210,4140,4125,4140,4125,110
|
|
20240423,112000,40469680,4125,4105,4125,4105,200
|
|
20240423,111900,39646020,4105,4105,4105,4105,1
|
|
20240423,111800,39641915,4080,4080,4080,4080,0
|
|
20240423,111700,39641915,4080,4080,4080,4080,0
|
|
20240423,111600,39641915,4080,4080,4080,4080,0
|
|
20240423,111500,39641915,4080,4080,4080,4080,0
|
|
20240423,111400,39641915,4080,4080,4080,4080,0
|
|
20240423,111300,39641915,4080,4080,4080,4080,0
|
|
20240423,111200,39641915,4080,4080,4080,4080,0
|
|
20240423,111100,39641915,4080,4080,4080,4080,0
|
|
20240423,111000,39641915,4080,4080,4080,4080,0
|
|
20240423,110900,39641915,4080,4080,4080,4080,13
|
|
20240423,110800,39588875,4080,4090,4090,4080,153
|
|
20240423,110700,38963950,4125,4125,4125,4125,0
|
|
20240423,110600,38963950,4125,4125,4125,4125,0
|
|
20240423,110500,38963950,4125,4125,4125,4125,0
|
|
20240423,110400,38963950,4125,4090,4125,4090,27
|
|
20240423,110300,38853455,4135,4135,4135,4135,0
|
|
20240423,110200,38853455,4135,4135,4135,4135,0
|
|
20240423,110100,38853455,4135,4135,4135,4135,0
|
|
20240423,110000,38853455,4135,4135,4135,4135,1
|
|
20240423,105900,38849320,4100,4100,4100,4100,0
|
|
20240423,105800,38849320,4100,4100,4100,4100,0
|
|
20240423,105700,38849320,4100,4110,4110,4100,901
|
|
20240423,105600,35154070,4140,4120,4140,4120,5
|
|
20240423,105500,35133440,4140,4140,4140,4140,10
|
|
20240423,105400,35092040,4140,4140,4140,4140,2
|
|
20240423,105300,35083760,4140,4140,4140,4140,0
|
|
20240423,105200,35083760,4140,4140,4140,4140,0
|
|
20240423,105100,35083760,4140,4120,4140,4115,29
|
|
20240423,105000,34964310,4140,4140,4140,4140,0
|
|
20240423,104900,34964310,4140,4140,4140,4140,0
|
|
20240423,104800,34964310,4140,4140,4140,4140,0
|
|
20240423,104700,34964310,4140,4140,4140,4140,0
|
|
20240423,104600,34964310,4140,4140,4140,4140,0
|
|
20240423,104500,34964310,4140,4140,4140,4140,0
|
|
20240423,104400,34964310,4140,4140,4140,4140,3
|
|
20240423,104300,34951890,4140,4140,4140,4140,0
|
|
20240423,104200,34951890,4140,4140,4140,4140,0
|
|
20240423,104100,34951890,4140,4140,4140,4140,0
|
|
20240423,104000,34951890,4140,4140,4140,4140,0
|
|
20240423,103900,34951890,4140,4140,4140,4140,0
|
|
20240423,103800,34951890,4140,4140,4140,4140,0
|
|
20240423,103700,34951890,4140,4125,4140,4120,13
|
|
20240423,103600,34898295,4140,4140,4140,4140,0
|
|
20240423,103500,34898295,4140,4120,4140,4120,3
|
|
20240423,103400,34885895,4140,4140,4140,4140,0
|
|
20240423,103300,34885895,4140,4140,4140,4140,0
|
|
20240423,103200,34885895,4140,4140,4140,4140,0
|
|
20240423,103100,34885895,4140,4140,4140,4140,0
|
|
20240423,103000,34885895,4140,4120,4140,4120,2
|
|
20240423,102900,34877635,4130,4130,4130,4130,0
|
|
20240423,102800,34877635,4130,4130,4130,4130,0
|
|
20240423,102700,34877635,4130,4130,4130,4130,0
|
|
20240423,102600,34877635,4130,4130,4130,4130,1
|
|
20240423,102500,34873505,4130,4130,4130,4130,0
|
|
20240423,102400,34873505,4130,4130,4130,4130,0
|
|
20240423,102300,34873505,4130,4130,4130,4130,5
|
|
20240423,102200,34852855,4130,4110,4130,4110,30
|
|
20240423,102100,34729375,4130,4130,4130,4130,0
|
|
20240423,102000,34729375,4130,4130,4130,4130,10
|
|
20240423,101900,34688075,4130,4130,4130,4130,0
|
|
20240423,101800,34688075,4130,4130,4130,4130,0
|
|
20240423,101700,34688075,4130,4130,4130,4130,20
|
|
20240423,101600,34605475,4130,4130,4130,4130,0
|
|
20240423,101500,34605475,4130,4130,4130,4130,1
|
|
20240423,101400,34601345,4105,4105,4105,4105,0
|
|
20240423,101300,34601345,4105,4105,4105,4105,0
|
|
20240423,101200,34601345,4105,4105,4105,4105,1
|
|
20240423,101100,34597240,4140,4140,4140,4140,0
|
|
20240423,101000,34597240,4140,4140,4140,4140,0
|
|
20240423,100900,34597240,4140,4140,4140,4140,0
|
|
20240423,100800,34597240,4140,4140,4140,4140,0
|
|
20240423,100700,34597240,4140,4140,4140,4140,0
|
|
20240423,100600,34597240,4140,4140,4140,4140,0
|
|
20240423,100500,34597240,4140,4140,4140,4140,0
|
|
20240423,100400,34597240,4140,4140,4140,4140,0
|
|
20240423,100300,34597240,4140,4140,4140,4140,1
|
|
20240423,100200,34593100,4135,4135,4135,4135,55
|
|
20240423,100100,34365675,4135,4135,4135,4135,0
|
|
20240423,100000,34365675,4135,4135,4135,4135,0
|
|
20240423,095900,34365675,4135,4135,4135,4135,0
|
|
20240423,095800,34365675,4135,4135,4135,4135,1
|
|
20240423,095700,34361540,4120,4120,4120,4120,46
|
|
20240423,095600,34172020,4120,4120,4120,4120,86
|
|
20240423,095500,33817700,4120,4120,4120,4120,0
|
|
20240423,095400,33817700,4120,4120,4120,4120,0
|
|
20240423,095300,33817700,4120,4120,4120,4120,6
|
|
20240423,095200,33792980,4120,4120,4120,4120,0
|
|
20240423,095100,33792980,4120,4080,4120,4075,402
|
|
20240423,095000,32152330,4085,4090,4090,4085,200
|
|
20240423,094900,31335050,4115,4115,4115,4115,0
|
|
20240423,094800,31335050,4115,4110,4115,4085,288
|
|
20240423,094700,30156270,4110,4110,4110,4110,12
|
|
20240423,094600,30106950,4115,4115,4115,4115,0
|
|
20240423,094500,30106950,4115,4115,4115,4115,0
|
|
20240423,094400,30106950,4115,4115,4115,4115,0
|
|
20240423,094300,30106950,4115,4115,4115,4115,0
|
|
20240423,094200,30106950,4115,4115,4115,4115,0
|
|
20240423,094100,30106950,4115,4115,4115,4115,0
|
|
20240423,094000,30106950,4115,4115,4115,4115,1
|
|
20240423,093900,30102835,4090,4125,4125,4090,663
|
|
20240423,093800,27388610,4100,4100,4100,4100,10
|
|
20240423,093700,27347610,4115,4115,4115,4115,21
|
|
20240423,093600,27261195,4115,4100,4115,4100,593
|
|
20240423,093500,24829145,4105,4105,4105,4105,0
|
|
20240423,093400,24829145,4105,4105,4105,4105,0
|
|
20240423,093300,24829145,4105,4105,4105,4105,0
|
|
20240423,093200,24829145,4105,4105,4105,4105,0
|
|
20240423,093100,24829145,4105,4105,4105,4105,0
|
|
20240423,093000,24829145,4105,4105,4105,4105,0
|
|
20240423,092900,24829145,4105,4105,4105,4105,0
|
|
20240423,092800,24829145,4105,4105,4105,4105,0
|
|
20240423,092700,24829145,4105,4105,4105,4105,763
|
|
20240423,092600,21697030,4105,4105,4105,4105,0
|
|
20240423,092500,21697030,4105,4120,4120,4105,225
|
|
20240423,092400,20770915,4150,4150,4150,4150,0
|
|
20240423,092300,20770915,4150,4150,4150,4150,0
|
|
20240423,092200,20770915,4150,4150,4150,4150,527
|
|
20240423,092100,18583865,4120,4100,4120,4100,67
|
|
20240423,092000,18308265,4105,4105,4105,4105,1000
|
|
20240423,091900,14203265,4090,4090,4090,4090,0
|
|
20240423,091800,14203265,4090,4090,4090,4090,0
|
|
20240423,091700,14203265,4090,4090,4090,4090,0
|
|
20240423,091600,14203265,4090,4120,4120,4090,1168
|
|
20240423,091500,9403000,4120,4120,4120,4120,0
|
|
20240423,091400,9403000,4120,4120,4120,4120,0
|
|
20240423,091300,9403000,4120,4120,4120,4120,0
|
|
20240423,091200,9403000,4120,4120,4120,4120,0
|
|
20240423,091100,9403000,4120,4120,4120,4120,0
|
|
20240423,091000,9403000,4120,4150,4150,4120,104
|
|
20240423,090900,8974250,4150,4150,4150,4150,1000
|
|
20240423,090800,4824250,4150,4150,4150,4150,0
|
|
20240423,090700,4824250,4150,4150,4150,4150,0
|
|
20240423,090600,4824250,4150,4150,4150,4150,0
|
|
20240423,090500,4824250,4150,4130,4150,4130,1060
|
|
20240423,090400,437530,4135,4135,4135,4135,0
|
|
20240423,090300,437530,4135,4135,4135,4135,0
|
|
20240423,090200,437530,4135,4135,4135,4135,0
|
|
20240423,090100,437530,4135,4135,4135,4135,0
|
|
20240423,090000,437530,4135,4115,4135,4115,106
|