698 lines
32 KiB
CSV
698 lines
32 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20240424,203500,55546170,4160,4160,4160,4160,150
|
|
20240424,203400,55546170,4160,4160,4160,4160,0
|
|
20240424,203300,55546170,4160,4160,4160,4160,0
|
|
20240424,203200,55546170,4160,4160,4160,4160,0
|
|
20240424,203100,55546170,4160,4160,4160,4160,0
|
|
20240424,203000,55546170,4160,4160,4160,4160,0
|
|
20240424,202900,55546170,4160,4160,4160,4160,0
|
|
20240424,202800,55546170,4160,4160,4160,4160,0
|
|
20240424,202700,55546170,4160,4160,4160,4160,0
|
|
20240424,202600,55546170,4160,4160,4160,4160,0
|
|
20240424,202500,55546170,4160,4160,4160,4160,0
|
|
20240424,202400,55546170,4160,4160,4160,4160,0
|
|
20240424,202300,55546170,4160,4160,4160,4160,0
|
|
20240424,202200,55546170,4160,4160,4160,4160,0
|
|
20240424,202100,55546170,4160,4160,4160,4160,0
|
|
20240424,202000,55546170,4160,4160,4160,4160,0
|
|
20240424,201900,55546170,4160,4160,4160,4160,0
|
|
20240424,201800,55546170,4160,4160,4160,4160,0
|
|
20240424,201700,55546170,4160,4160,4160,4160,0
|
|
20240424,201600,55546170,4160,4160,4160,4160,0
|
|
20240424,201500,55546170,4160,4160,4160,4160,0
|
|
20240424,201400,55546170,4160,4160,4160,4160,0
|
|
20240424,201300,55546170,4160,4160,4160,4160,0
|
|
20240424,201200,55546170,4160,4160,4160,4160,0
|
|
20240424,201100,55546170,4160,4160,4160,4160,0
|
|
20240424,201000,55546170,4160,4160,4160,4160,0
|
|
20240424,200900,55546170,4160,4160,4160,4160,0
|
|
20240424,200800,55546170,4160,4160,4160,4160,0
|
|
20240424,200700,55546170,4160,4160,4160,4160,0
|
|
20240424,200600,55546170,4160,4160,4160,4160,0
|
|
20240424,200500,55546170,4160,4160,4160,4160,150
|
|
20240424,200400,55546170,4160,4160,4160,4160,0
|
|
20240424,200300,55546170,4160,4160,4160,4160,0
|
|
20240424,200200,55546170,4160,4160,4160,4160,0
|
|
20240424,200100,55546170,4160,4160,4160,4160,0
|
|
20240424,200000,55546170,4160,4160,4160,4160,0
|
|
20240424,195900,55546170,4160,4160,4160,4160,0
|
|
20240424,195800,55546170,4160,4160,4160,4160,0
|
|
20240424,195700,55546170,4160,4160,4160,4160,0
|
|
20240424,195600,55546170,4160,4160,4160,4160,0
|
|
20240424,195500,55546170,4160,4160,4160,4160,0
|
|
20240424,195400,55546170,4160,4160,4160,4160,0
|
|
20240424,195300,55546170,4160,4160,4160,4160,0
|
|
20240424,195200,55546170,4160,4160,4160,4160,0
|
|
20240424,195100,55546170,4160,4160,4160,4160,0
|
|
20240424,195000,55546170,4160,4160,4160,4160,0
|
|
20240424,194900,55546170,4160,4160,4160,4160,0
|
|
20240424,194800,55546170,4160,4160,4160,4160,0
|
|
20240424,194700,55546170,4160,4160,4160,4160,0
|
|
20240424,194600,55546170,4160,4160,4160,4160,0
|
|
20240424,194500,55546170,4160,4160,4160,4160,0
|
|
20240424,194400,55546170,4160,4160,4160,4160,0
|
|
20240424,194300,55546170,4160,4160,4160,4160,0
|
|
20240424,194200,55546170,4160,4160,4160,4160,0
|
|
20240424,194100,55546170,4160,4160,4160,4160,0
|
|
20240424,194000,55546170,4160,4160,4160,4160,0
|
|
20240424,193900,55546170,4160,4160,4160,4160,0
|
|
20240424,193800,55546170,4160,4160,4160,4160,0
|
|
20240424,193700,55546170,4160,4160,4160,4160,0
|
|
20240424,193600,55546170,4160,4160,4160,4160,0
|
|
20240424,193500,55546170,4160,4160,4160,4160,150
|
|
20240424,193400,55546170,4160,4160,4160,4160,0
|
|
20240424,193300,55546170,4160,4160,4160,4160,0
|
|
20240424,193200,55546170,4160,4160,4160,4160,0
|
|
20240424,193100,55546170,4160,4160,4160,4160,0
|
|
20240424,193000,55546170,4160,4160,4160,4160,0
|
|
20240424,192900,55546170,4160,4160,4160,4160,0
|
|
20240424,192800,55546170,4160,4160,4160,4160,0
|
|
20240424,192700,55546170,4160,4160,4160,4160,0
|
|
20240424,192600,55546170,4160,4160,4160,4160,0
|
|
20240424,192500,55546170,4160,4160,4160,4160,0
|
|
20240424,192400,55546170,4160,4160,4160,4160,0
|
|
20240424,192300,55546170,4160,4160,4160,4160,0
|
|
20240424,192200,55546170,4160,4160,4160,4160,0
|
|
20240424,192100,55546170,4160,4160,4160,4160,0
|
|
20240424,192000,55546170,4160,4160,4160,4160,0
|
|
20240424,191900,55546170,4160,4160,4160,4160,0
|
|
20240424,191800,55546170,4160,4160,4160,4160,0
|
|
20240424,191700,55546170,4160,4160,4160,4160,0
|
|
20240424,191600,55546170,4160,4160,4160,4160,0
|
|
20240424,191500,55546170,4160,4160,4160,4160,0
|
|
20240424,191400,55546170,4160,4160,4160,4160,0
|
|
20240424,191300,55546170,4160,4160,4160,4160,0
|
|
20240424,191200,55546170,4160,4160,4160,4160,0
|
|
20240424,191100,55546170,4160,4160,4160,4160,0
|
|
20240424,191000,55546170,4160,4160,4160,4160,0
|
|
20240424,190900,55546170,4160,4160,4160,4160,0
|
|
20240424,190800,55546170,4160,4160,4160,4160,0
|
|
20240424,190700,55546170,4160,4160,4160,4160,0
|
|
20240424,190600,55546170,4160,4160,4160,4160,0
|
|
20240424,190500,55546170,4160,4160,4160,4160,150
|
|
20240424,190400,55546170,4160,4160,4160,4160,0
|
|
20240424,190300,55546170,4160,4160,4160,4160,0
|
|
20240424,190200,55546170,4160,4160,4160,4160,0
|
|
20240424,190100,55546170,4160,4160,4160,4160,0
|
|
20240424,190000,55546170,4160,4160,4160,4160,0
|
|
20240424,185900,55546170,4160,4160,4160,4160,0
|
|
20240424,185800,55546170,4160,4160,4160,4160,0
|
|
20240424,185700,55546170,4160,4160,4160,4160,0
|
|
20240424,185600,55546170,4160,4160,4160,4160,0
|
|
20240424,185500,55546170,4160,4160,4160,4160,0
|
|
20240424,185400,55546170,4160,4160,4160,4160,0
|
|
20240424,185300,55546170,4160,4160,4160,4160,0
|
|
20240424,185200,55546170,4160,4160,4160,4160,0
|
|
20240424,185100,55546170,4160,4160,4160,4160,0
|
|
20240424,185000,55546170,4160,4160,4160,4160,0
|
|
20240424,184900,55546170,4160,4160,4160,4160,0
|
|
20240424,184800,55546170,4160,4160,4160,4160,0
|
|
20240424,184700,55546170,4160,4160,4160,4160,0
|
|
20240424,184600,55546170,4160,4160,4160,4160,0
|
|
20240424,184500,55546170,4160,4160,4160,4160,0
|
|
20240424,184400,55546170,4160,4160,4160,4160,0
|
|
20240424,184300,55546170,4160,4160,4160,4160,0
|
|
20240424,184200,55546170,4160,4160,4160,4160,0
|
|
20240424,184100,55546170,4160,4160,4160,4160,0
|
|
20240424,184000,55546170,4160,4160,4160,4160,0
|
|
20240424,183900,55546170,4160,4160,4160,4160,0
|
|
20240424,183800,55546170,4160,4160,4160,4160,0
|
|
20240424,183700,55546170,4160,4160,4160,4160,0
|
|
20240424,183600,55546170,4160,4160,4160,4160,0
|
|
20240424,183500,55546170,4160,4160,4160,4160,150
|
|
20240424,183400,55546170,4160,4160,4160,4160,0
|
|
20240424,183300,55546170,4160,4160,4160,4160,0
|
|
20240424,183200,55546170,4160,4160,4160,4160,0
|
|
20240424,183100,55546170,4160,4160,4160,4160,0
|
|
20240424,183000,55546170,4160,4160,4160,4160,0
|
|
20240424,182900,55546170,4160,4160,4160,4160,0
|
|
20240424,182800,55546170,4160,4160,4160,4160,0
|
|
20240424,182700,55546170,4160,4160,4160,4160,0
|
|
20240424,182600,55546170,4160,4160,4160,4160,0
|
|
20240424,182500,55546170,4160,4160,4160,4160,0
|
|
20240424,182400,55546170,4160,4160,4160,4160,0
|
|
20240424,182300,55546170,4160,4160,4160,4160,0
|
|
20240424,182200,55546170,4160,4160,4160,4160,0
|
|
20240424,182100,55546170,4160,4160,4160,4160,0
|
|
20240424,182000,55546170,4160,4160,4160,4160,0
|
|
20240424,181900,55546170,4160,4160,4160,4160,0
|
|
20240424,181800,55546170,4160,4160,4160,4160,0
|
|
20240424,181700,55546170,4160,4160,4160,4160,0
|
|
20240424,181600,55546170,4160,4160,4160,4160,0
|
|
20240424,181500,55546170,4160,4160,4160,4160,0
|
|
20240424,181400,55546170,4160,4160,4160,4160,0
|
|
20240424,181300,55546170,4160,4160,4160,4160,0
|
|
20240424,181200,55546170,4160,4160,4160,4160,0
|
|
20240424,181100,55546170,4160,4160,4160,4160,0
|
|
20240424,181000,55546170,4160,4160,4160,4160,0
|
|
20240424,180900,55546170,4160,4160,4160,4160,0
|
|
20240424,180800,55546170,4160,4160,4160,4160,0
|
|
20240424,180700,55546170,4160,4160,4160,4160,0
|
|
20240424,180600,55546170,4160,4160,4160,4160,0
|
|
20240424,180500,55546170,4160,4160,4160,4160,150
|
|
20240424,180400,55546170,4160,4160,4160,4160,0
|
|
20240424,180300,55546170,4160,4160,4160,4160,0
|
|
20240424,180200,55546170,4160,4160,4160,4160,0
|
|
20240424,180100,55546170,4160,4160,4160,4160,0
|
|
20240424,180000,55546170,4160,4160,4160,4160,0
|
|
20240424,175900,55546170,4160,4160,4160,4160,0
|
|
20240424,175800,55546170,4160,4160,4160,4160,0
|
|
20240424,175700,55546170,4160,4160,4160,4160,0
|
|
20240424,175600,55546170,4160,4160,4160,4160,0
|
|
20240424,175500,55546170,4160,4160,4160,4160,0
|
|
20240424,175400,55546170,4160,4160,4160,4160,0
|
|
20240424,175300,55546170,4160,4160,4160,4160,0
|
|
20240424,175200,55546170,4160,4160,4160,4160,0
|
|
20240424,175100,55546170,4160,4160,4160,4160,0
|
|
20240424,175000,55546170,4160,4160,4160,4160,0
|
|
20240424,174900,55546170,4160,4160,4160,4160,0
|
|
20240424,174800,55546170,4160,4160,4160,4160,0
|
|
20240424,174700,55546170,4160,4160,4160,4160,0
|
|
20240424,174600,55546170,4160,4160,4160,4160,0
|
|
20240424,174500,55546170,4160,4160,4160,4160,0
|
|
20240424,174400,55546170,4160,4160,4160,4160,0
|
|
20240424,174300,55546170,4160,4160,4160,4160,0
|
|
20240424,174200,55546170,4160,4160,4160,4160,0
|
|
20240424,174100,55546170,4160,4160,4160,4160,0
|
|
20240424,174000,55546170,4160,4160,4160,4160,0
|
|
20240424,173900,55546170,4160,4160,4160,4160,0
|
|
20240424,173800,55546170,4160,4160,4160,4160,0
|
|
20240424,173700,55546170,4160,4160,4160,4160,0
|
|
20240424,173600,55546170,4160,4160,4160,4160,0
|
|
20240424,173500,55546170,4160,4160,4160,4160,150
|
|
20240424,173400,55546170,4160,4160,4160,4160,0
|
|
20240424,173300,55546170,4160,4160,4160,4160,0
|
|
20240424,173200,55546170,4160,4160,4160,4160,0
|
|
20240424,173100,55546170,4160,4160,4160,4160,0
|
|
20240424,173000,55546170,4160,4160,4160,4160,0
|
|
20240424,172900,55546170,4160,4160,4160,4160,0
|
|
20240424,172800,55546170,4160,4160,4160,4160,0
|
|
20240424,172700,55546170,4160,4160,4160,4160,0
|
|
20240424,172600,55546170,4160,4160,4160,4160,0
|
|
20240424,172500,55546170,4160,4160,4160,4160,0
|
|
20240424,172400,55546170,4160,4160,4160,4160,0
|
|
20240424,172300,55546170,4160,4160,4160,4160,0
|
|
20240424,172200,55546170,4160,4160,4160,4160,0
|
|
20240424,172100,55546170,4160,4160,4160,4160,0
|
|
20240424,172000,55546170,4160,4160,4160,4160,0
|
|
20240424,171900,55546170,4160,4160,4160,4160,0
|
|
20240424,171800,55546170,4160,4160,4160,4160,0
|
|
20240424,171700,55546170,4160,4160,4160,4160,0
|
|
20240424,171600,55546170,4160,4160,4160,4160,0
|
|
20240424,171500,55546170,4160,4160,4160,4160,0
|
|
20240424,171400,55546170,4160,4160,4160,4160,0
|
|
20240424,171300,55546170,4160,4160,4160,4160,0
|
|
20240424,171200,55546170,4160,4160,4160,4160,0
|
|
20240424,171100,55546170,4160,4160,4160,4160,0
|
|
20240424,171000,55546170,4160,4160,4160,4160,0
|
|
20240424,170900,55546170,4160,4160,4160,4160,0
|
|
20240424,170800,55546170,4160,4160,4160,4160,0
|
|
20240424,170700,55546170,4160,4160,4160,4160,0
|
|
20240424,170600,55546170,4160,4160,4160,4160,0
|
|
20240424,170500,55546170,4160,4160,4160,4160,150
|
|
20240424,170400,55546170,4160,4160,4160,4160,0
|
|
20240424,170300,55546170,4160,4160,4160,4160,0
|
|
20240424,170200,55546170,4160,4160,4160,4160,0
|
|
20240424,170100,55546170,4160,4160,4160,4160,0
|
|
20240424,170000,55546170,4160,4160,4160,4160,0
|
|
20240424,165900,55546170,4160,4160,4160,4160,0
|
|
20240424,165800,55546170,4160,4160,4160,4160,0
|
|
20240424,165700,55546170,4160,4160,4160,4160,0
|
|
20240424,165600,55546170,4160,4160,4160,4160,0
|
|
20240424,165500,55546170,4160,4160,4160,4160,0
|
|
20240424,165400,55546170,4160,4160,4160,4160,0
|
|
20240424,165300,55546170,4160,4160,4160,4160,0
|
|
20240424,165200,55546170,4160,4160,4160,4160,0
|
|
20240424,165100,55546170,4160,4160,4160,4160,0
|
|
20240424,165000,55546170,4160,4160,4160,4160,0
|
|
20240424,164900,55546170,4160,4160,4160,4160,0
|
|
20240424,164800,55546170,4160,4160,4160,4160,0
|
|
20240424,164700,55546170,4160,4160,4160,4160,0
|
|
20240424,164600,55546170,4160,4160,4160,4160,0
|
|
20240424,164500,55546170,4160,4160,4160,4160,0
|
|
20240424,164400,55546170,4160,4160,4160,4160,0
|
|
20240424,164300,55546170,4160,4160,4160,4160,0
|
|
20240424,164200,55546170,4160,4160,4160,4160,0
|
|
20240424,164100,55546170,4160,4160,4160,4160,0
|
|
20240424,164000,55546170,4160,4160,4160,4160,0
|
|
20240424,163900,55546170,4160,4160,4160,4160,0
|
|
20240424,163800,55546170,4160,4160,4160,4160,0
|
|
20240424,163700,55546170,4160,4160,4160,4160,0
|
|
20240424,163600,55546170,4160,4160,4160,4160,0
|
|
20240424,163500,55546170,4160,4160,4160,4160,150
|
|
20240424,163400,55546170,4160,4160,4160,4160,0
|
|
20240424,163300,55546170,4160,4160,4160,4160,0
|
|
20240424,163200,55546170,4160,4160,4160,4160,0
|
|
20240424,163100,55546170,4160,4160,4160,4160,0
|
|
20240424,163000,55546170,4160,4160,4160,4160,0
|
|
20240424,162900,55546170,4160,4160,4160,4160,0
|
|
20240424,162800,55546170,4160,4160,4160,4160,0
|
|
20240424,162700,55546170,4160,4160,4160,4160,0
|
|
20240424,162600,55546170,4160,4160,4160,4160,0
|
|
20240424,162500,55546170,4160,4160,4160,4160,0
|
|
20240424,162400,55546170,4160,4160,4160,4160,0
|
|
20240424,162300,55546170,4160,4160,4160,4160,0
|
|
20240424,162200,55546170,4160,4160,4160,4160,0
|
|
20240424,162100,55546170,4160,4160,4160,4160,0
|
|
20240424,162000,55546170,4160,4160,4160,4160,0
|
|
20240424,161900,55546170,4160,4160,4160,4160,0
|
|
20240424,161800,55546170,4160,4160,4160,4160,0
|
|
20240424,161700,55546170,4160,4160,4160,4160,0
|
|
20240424,161600,55546170,4160,4160,4160,4160,0
|
|
20240424,161500,55546170,4160,4160,4160,4160,0
|
|
20240424,161400,55546170,4160,4160,4160,4160,0
|
|
20240424,161300,55546170,4160,4160,4160,4160,0
|
|
20240424,161200,55546170,4160,4160,4160,4160,0
|
|
20240424,161100,55546170,4160,4160,4160,4160,0
|
|
20240424,161000,55546170,4160,4160,4160,4160,0
|
|
20240424,160900,55546170,4160,4160,4160,4160,0
|
|
20240424,160800,55546170,4160,4160,4160,4160,0
|
|
20240424,160700,55546170,4160,4160,4160,4160,0
|
|
20240424,160600,55546170,4160,4160,4160,4160,0
|
|
20240424,160500,55546170,4160,4160,4160,4160,150
|
|
20240424,160400,55546170,4160,4160,4160,4160,0
|
|
20240424,160300,55546170,4160,4160,4160,4160,0
|
|
20240424,160200,55546170,4160,4160,4160,4160,0
|
|
20240424,160100,55546170,4160,4160,4160,4160,0
|
|
20240424,160000,55546170,4160,4160,4160,4160,0
|
|
20240424,155900,55546170,4160,4160,4160,4160,0
|
|
20240424,155800,55546170,4160,4160,4160,4160,0
|
|
20240424,155700,55546170,4160,4160,4160,4160,0
|
|
20240424,155600,55546170,4160,4160,4160,4160,0
|
|
20240424,155500,55546170,4160,4160,4160,4160,0
|
|
20240424,155400,55546170,4160,4160,4160,4160,0
|
|
20240424,155300,55546170,4160,4160,4160,4160,0
|
|
20240424,155200,55546170,4160,4160,4160,4160,0
|
|
20240424,155100,55546170,4160,4160,4160,4160,0
|
|
20240424,155000,55546170,4160,4160,4160,4160,0
|
|
20240424,154900,55546170,4160,4160,4160,4160,0
|
|
20240424,154800,55546170,4160,4160,4160,4160,0
|
|
20240424,154700,55546170,4160,4160,4160,4160,0
|
|
20240424,154600,55546170,4160,4160,4160,4160,0
|
|
20240424,154500,55546170,4160,4160,4160,4160,0
|
|
20240424,154400,55546170,4160,4160,4160,4160,0
|
|
20240424,154300,55546170,4160,4160,4160,4160,0
|
|
20240424,154200,55546170,4160,4160,4160,4160,0
|
|
20240424,154100,55546170,4160,4160,4160,4160,0
|
|
20240424,154000,55546170,4160,4160,4160,4160,0
|
|
20240424,153900,55546170,4160,4160,4160,4160,0
|
|
20240424,153800,55546170,4160,4160,4160,4160,0
|
|
20240424,153700,55546170,4160,4160,4160,4160,0
|
|
20240424,153600,55546170,4160,4160,4160,4160,0
|
|
20240424,153500,55546170,4160,4160,4160,4160,150
|
|
20240424,153400,55546170,4160,4160,4160,4160,0
|
|
20240424,153300,55546170,4160,4160,4160,4160,0
|
|
20240424,153200,55546170,4160,4160,4160,4160,0
|
|
20240424,153100,55546170,4160,4160,4160,4160,0
|
|
20240424,153000,55546170,4160,4160,4160,4160,150
|
|
20240424,152900,54922170,4195,4195,4195,4195,0
|
|
20240424,152800,54922170,4195,4195,4195,4195,0
|
|
20240424,152700,54922170,4195,4195,4195,4195,0
|
|
20240424,152600,54922170,4195,4195,4195,4195,0
|
|
20240424,152500,54922170,4195,4195,4195,4195,0
|
|
20240424,152400,54922170,4195,4195,4195,4195,0
|
|
20240424,152300,54922170,4195,4195,4195,4195,0
|
|
20240424,152200,54922170,4195,4195,4195,4195,0
|
|
20240424,152100,54922170,4195,4195,4195,4195,0
|
|
20240424,152000,54922170,4195,4195,4195,4195,0
|
|
20240424,151900,54922170,4195,4195,4195,4195,0
|
|
20240424,151800,54922170,4195,4195,4195,4195,0
|
|
20240424,151700,54922170,4195,4195,4195,4195,95
|
|
20240424,151600,54523645,4200,4200,4200,4200,0
|
|
20240424,151500,54523645,4200,4200,4200,4200,0
|
|
20240424,151400,54523645,4200,4200,4200,4200,0
|
|
20240424,151300,54523645,4200,4200,4200,4200,0
|
|
20240424,151200,54523645,4200,4195,4200,4195,10
|
|
20240424,151100,54481685,4200,4200,4200,4200,0
|
|
20240424,151000,54481685,4200,4200,4200,4200,0
|
|
20240424,150900,54481685,4200,4200,4200,4200,0
|
|
20240424,150800,54481685,4200,4200,4200,4200,0
|
|
20240424,150700,54481685,4200,4200,4200,4200,0
|
|
20240424,150600,54481685,4200,4155,4200,4155,4
|
|
20240424,150500,54464935,4200,4200,4200,4200,0
|
|
20240424,150400,54464935,4200,4200,4200,4200,0
|
|
20240424,150300,54464935,4200,4200,4200,4200,20
|
|
20240424,150200,54380935,4195,4195,4195,4195,10
|
|
20240424,150100,54338985,4195,4195,4195,4195,0
|
|
20240424,150000,54338985,4195,4195,4195,4195,0
|
|
20240424,145900,54338985,4195,4195,4195,4195,0
|
|
20240424,145800,54338985,4195,4195,4195,4195,0
|
|
20240424,145700,54338985,4195,4195,4195,4195,0
|
|
20240424,145600,54338985,4195,4185,4195,4185,500
|
|
20240424,145500,52243000,4185,4185,4185,4185,0
|
|
20240424,145400,52243000,4185,4185,4185,4185,0
|
|
20240424,145300,52243000,4185,4150,4185,4150,75
|
|
20240424,145200,51930035,4150,4150,4150,4150,0
|
|
20240424,145100,51930035,4150,4150,4150,4150,0
|
|
20240424,145000,51930035,4150,4150,4150,4150,0
|
|
20240424,144900,51930035,4150,4150,4150,4150,0
|
|
20240424,144800,51930035,4150,4150,4150,4150,0
|
|
20240424,144700,51930035,4150,4150,4150,4150,0
|
|
20240424,144600,51930035,4150,4150,4150,4150,0
|
|
20240424,144500,51930035,4150,4155,4155,4150,775
|
|
20240424,144400,48710590,4155,4155,4155,4155,50
|
|
20240424,144300,48502840,4155,4155,4155,4155,0
|
|
20240424,144200,48502840,4155,4155,4155,4155,1
|
|
20240424,144100,48498685,4185,4185,4185,4185,0
|
|
20240424,144000,48498685,4185,4185,4185,4185,0
|
|
20240424,143900,48498685,4185,4185,4185,4185,0
|
|
20240424,143800,48498685,4185,4185,4185,4185,0
|
|
20240424,143700,48498685,4185,4185,4185,4185,0
|
|
20240424,143600,48498685,4185,4185,4185,4185,0
|
|
20240424,143500,48498685,4185,4185,4185,4185,0
|
|
20240424,143400,48498685,4185,4185,4185,4185,0
|
|
20240424,143300,48498685,4185,4185,4185,4185,0
|
|
20240424,143200,48498685,4185,4185,4185,4185,0
|
|
20240424,143100,48498685,4185,4185,4185,4185,0
|
|
20240424,143000,48498685,4185,4185,4185,4185,0
|
|
20240424,142900,48498685,4185,4185,4185,4185,0
|
|
20240424,142800,48498685,4185,4185,4185,4185,0
|
|
20240424,142700,48498685,4185,4185,4185,4185,0
|
|
20240424,142600,48498685,4185,4185,4185,4185,0
|
|
20240424,142500,48498685,4185,4185,4185,4185,0
|
|
20240424,142400,48498685,4185,4185,4185,4185,0
|
|
20240424,142300,48498685,4185,4185,4185,4185,0
|
|
20240424,142200,48498685,4185,4185,4185,4185,0
|
|
20240424,142100,48498685,4185,4185,4185,4185,0
|
|
20240424,142000,48498685,4185,4185,4185,4185,0
|
|
20240424,141900,48498685,4185,4185,4185,4185,0
|
|
20240424,141800,48498685,4185,4185,4185,4185,0
|
|
20240424,141700,48498685,4185,4185,4185,4185,0
|
|
20240424,141600,48498685,4185,4185,4185,4185,0
|
|
20240424,141500,48498685,4185,4185,4185,4185,0
|
|
20240424,141400,48498685,4185,4185,4185,4185,0
|
|
20240424,141300,48498685,4185,4185,4185,4185,0
|
|
20240424,141200,48498685,4185,4185,4185,4185,0
|
|
20240424,141100,48498685,4185,4160,4185,4160,220
|
|
20240424,141000,47583460,4155,4155,4155,4155,0
|
|
20240424,140900,47583460,4155,4155,4155,4155,0
|
|
20240424,140800,47583460,4155,4155,4155,4155,0
|
|
20240424,140700,47583460,4155,4155,4155,4155,0
|
|
20240424,140600,47583460,4155,4155,4155,4155,0
|
|
20240424,140500,47583460,4155,4155,4155,4155,0
|
|
20240424,140400,47583460,4155,4155,4155,4155,50
|
|
20240424,140300,47375710,4160,4160,4160,4160,0
|
|
20240424,140200,47375710,4160,4160,4160,4160,20
|
|
20240424,140100,47292510,4185,4185,4185,4185,0
|
|
20240424,140000,47292510,4185,4185,4185,4185,0
|
|
20240424,135900,47292510,4185,4185,4185,4185,0
|
|
20240424,135800,47292510,4185,4185,4185,4185,0
|
|
20240424,135700,47292510,4185,4185,4185,4185,0
|
|
20240424,135600,47292510,4185,4185,4185,4185,1
|
|
20240424,135500,47288325,4155,4155,4155,4155,0
|
|
20240424,135400,47288325,4155,4155,4155,4155,0
|
|
20240424,135300,47288325,4155,4155,4155,4155,0
|
|
20240424,135200,47288325,4155,4155,4155,4155,0
|
|
20240424,135100,47288325,4155,4155,4155,4155,0
|
|
20240424,135000,47288325,4155,4155,4155,4155,0
|
|
20240424,134900,47288325,4155,4155,4155,4155,0
|
|
20240424,134800,47288325,4155,4155,4155,4155,0
|
|
20240424,134700,47288325,4155,4155,4155,4155,0
|
|
20240424,134600,47288325,4155,4155,4155,4155,0
|
|
20240424,134500,47288325,4155,4155,4155,4155,0
|
|
20240424,134400,47288325,4155,4155,4155,4155,0
|
|
20240424,134300,47288325,4155,4155,4155,4155,0
|
|
20240424,134200,47288325,4155,4155,4155,4155,0
|
|
20240424,134100,47288325,4155,4155,4155,4155,0
|
|
20240424,134000,47288325,4155,4155,4155,4155,0
|
|
20240424,133900,47288325,4155,4155,4155,4155,0
|
|
20240424,133800,47288325,4155,4155,4155,4155,0
|
|
20240424,133700,47288325,4155,4155,4155,4155,0
|
|
20240424,133600,47288325,4155,4155,4155,4155,0
|
|
20240424,133500,47288325,4155,4155,4155,4155,0
|
|
20240424,133400,47288325,4155,4155,4155,4155,1
|
|
20240424,133300,47284170,4155,4155,4155,4155,0
|
|
20240424,133200,47284170,4155,4155,4155,4155,0
|
|
20240424,133100,47284170,4155,4155,4155,4155,1
|
|
20240424,133000,47280015,4190,4190,4190,4190,0
|
|
20240424,132900,47280015,4190,4190,4190,4190,0
|
|
20240424,132800,47280015,4190,4190,4190,4190,5
|
|
20240424,132700,47259065,4185,4185,4185,4185,0
|
|
20240424,132600,47259065,4185,4185,4185,4185,1
|
|
20240424,132500,47254880,4185,4160,4185,4155,327
|
|
20240424,132400,45895270,4155,4155,4155,4155,0
|
|
20240424,132300,45895270,4155,4155,4155,4155,0
|
|
20240424,132200,45895270,4155,4155,4155,4155,0
|
|
20240424,132100,45895270,4155,4155,4155,4155,0
|
|
20240424,132000,45895270,4155,4155,4155,4155,0
|
|
20240424,131900,45895270,4155,4155,4155,4155,0
|
|
20240424,131800,45895270,4155,4155,4155,4155,0
|
|
20240424,131700,45895270,4155,4155,4155,4155,0
|
|
20240424,131600,45895270,4155,4160,4160,4155,11
|
|
20240424,131500,45849515,4160,4160,4160,4160,10
|
|
20240424,131400,45807915,4160,4160,4160,4160,0
|
|
20240424,131300,45807915,4160,4160,4160,4160,0
|
|
20240424,131200,45807915,4160,4160,4160,4160,0
|
|
20240424,131100,45807915,4160,4160,4160,4160,0
|
|
20240424,131000,45807915,4160,4160,4160,4160,0
|
|
20240424,130900,45807915,4160,4160,4160,4160,200
|
|
20240424,130800,44975915,4190,4190,4190,4190,0
|
|
20240424,130700,44975915,4190,4190,4190,4190,0
|
|
20240424,130600,44975915,4190,4190,4190,4190,0
|
|
20240424,130500,44975915,4190,4190,4190,4190,0
|
|
20240424,130400,44975915,4190,4190,4190,4190,0
|
|
20240424,130300,44975915,4190,4190,4190,4190,2
|
|
20240424,130200,44967535,4190,4190,4190,4190,0
|
|
20240424,130100,44967535,4190,4160,4190,4160,22
|
|
20240424,130000,44875985,4160,4160,4160,4160,0
|
|
20240424,125900,44875985,4160,4160,4160,4160,0
|
|
20240424,125800,44875985,4160,4190,4190,4160,5
|
|
20240424,125700,44855155,4160,4160,4160,4160,0
|
|
20240424,125600,44855155,4160,4160,4160,4160,4
|
|
20240424,125500,44838515,4190,4190,4190,4190,0
|
|
20240424,125400,44838515,4190,4190,4190,4190,0
|
|
20240424,125300,44838515,4190,4190,4190,4190,0
|
|
20240424,125200,44838515,4190,4190,4190,4190,0
|
|
20240424,125100,44838515,4190,4190,4190,4190,0
|
|
20240424,125000,44838515,4190,4190,4190,4190,10
|
|
20240424,124900,44796615,4190,4190,4190,4190,10
|
|
20240424,124800,44754715,4190,4190,4190,4190,0
|
|
20240424,124700,44754715,4190,4190,4190,4190,4
|
|
20240424,124600,44737955,4190,4190,4190,4190,0
|
|
20240424,124500,44737955,4190,4190,4190,4190,0
|
|
20240424,124400,44737955,4190,4190,4190,4190,0
|
|
20240424,124300,44737955,4190,4190,4190,4190,0
|
|
20240424,124200,44737955,4190,4190,4190,4190,0
|
|
20240424,124100,44737955,4190,4190,4190,4190,0
|
|
20240424,124000,44737955,4190,4190,4190,4190,0
|
|
20240424,123900,44737955,4190,4190,4190,4190,0
|
|
20240424,123800,44737955,4190,4190,4190,4190,0
|
|
20240424,123700,44737955,4190,4190,4190,4190,0
|
|
20240424,123600,44737955,4190,4190,4190,4190,0
|
|
20240424,123500,44737955,4190,4190,4190,4190,0
|
|
20240424,123400,44737955,4190,4190,4190,4190,4
|
|
20240424,123300,44721195,4180,4180,4180,4180,21
|
|
20240424,123200,44633415,4175,4140,4175,4125,3469
|
|
20240424,123100,30256135,4150,4150,4150,4150,0
|
|
20240424,123000,30256135,4150,4150,4150,4150,0
|
|
20240424,122900,30256135,4150,4150,4150,4150,0
|
|
20240424,122800,30256135,4150,4150,4150,4150,14
|
|
20240424,122700,30198035,4140,4140,4140,4140,0
|
|
20240424,122600,30198035,4140,4140,4140,4140,0
|
|
20240424,122500,30198035,4140,4140,4140,4140,0
|
|
20240424,122400,30198035,4140,4140,4140,4140,0
|
|
20240424,122300,30198035,4140,4140,4140,4140,0
|
|
20240424,122200,30198035,4140,4140,4140,4140,0
|
|
20240424,122100,30198035,4140,4140,4140,4140,0
|
|
20240424,122000,30198035,4140,4140,4140,4140,20
|
|
20240424,121900,30115235,4135,4135,4135,4135,0
|
|
20240424,121800,30115235,4135,4135,4135,4135,0
|
|
20240424,121700,30115235,4135,4135,4135,4135,0
|
|
20240424,121600,30115235,4135,4135,4135,4135,0
|
|
20240424,121500,30115235,4135,4135,4135,4135,0
|
|
20240424,121400,30115235,4135,4135,4135,4135,0
|
|
20240424,121300,30115235,4135,4135,4135,4135,0
|
|
20240424,121200,30115235,4135,4135,4135,4135,0
|
|
20240424,121100,30115235,4135,4135,4135,4135,0
|
|
20240424,121000,30115235,4135,4135,4135,4135,0
|
|
20240424,120900,30115235,4135,4135,4135,4135,0
|
|
20240424,120800,30115235,4135,4135,4135,4135,0
|
|
20240424,120700,30115235,4135,4135,4135,4135,0
|
|
20240424,120600,30115235,4135,4135,4135,4135,0
|
|
20240424,120500,30115235,4135,4135,4135,4135,0
|
|
20240424,120400,30115235,4135,4135,4135,4135,0
|
|
20240424,120300,30115235,4135,4135,4135,4135,0
|
|
20240424,120200,30115235,4135,4135,4135,4135,0
|
|
20240424,120100,30115235,4135,4135,4135,4135,0
|
|
20240424,120000,30115235,4135,4135,4135,4135,41
|
|
20240424,115900,29945700,4155,4155,4155,4155,0
|
|
20240424,115800,29945700,4155,4155,4155,4155,0
|
|
20240424,115700,29945700,4155,4155,4155,4155,0
|
|
20240424,115600,29945700,4155,4155,4155,4155,0
|
|
20240424,115500,29945700,4155,4155,4155,4155,0
|
|
20240424,115400,29945700,4155,4155,4155,4155,0
|
|
20240424,115300,29945700,4155,4155,4155,4155,0
|
|
20240424,115200,29945700,4155,4155,4155,4155,0
|
|
20240424,115100,29945700,4155,4155,4155,4155,0
|
|
20240424,115000,29945700,4155,4155,4155,4155,0
|
|
20240424,114900,29945700,4155,4155,4155,4155,0
|
|
20240424,114800,29945700,4155,4155,4155,4155,0
|
|
20240424,114700,29945700,4155,4155,4155,4155,0
|
|
20240424,114600,29945700,4155,4155,4155,4155,1
|
|
20240424,114500,29941545,4130,4130,4130,4130,0
|
|
20240424,114400,29941545,4130,4130,4130,4130,0
|
|
20240424,114300,29941545,4130,4130,4130,4130,0
|
|
20240424,114200,29941545,4130,4130,4130,4130,0
|
|
20240424,114100,29941545,4130,4130,4130,4130,0
|
|
20240424,114000,29941545,4130,4130,4130,4130,0
|
|
20240424,113900,29941545,4130,4130,4130,4130,0
|
|
20240424,113800,29941545,4130,4130,4130,4130,0
|
|
20240424,113700,29941545,4130,4130,4130,4130,0
|
|
20240424,113600,29941545,4130,4130,4130,4130,0
|
|
20240424,113500,29941545,4130,4150,4150,4130,250
|
|
20240424,113400,28907825,4160,4160,4160,4160,0
|
|
20240424,113300,28907825,4160,4160,4160,4160,0
|
|
20240424,113200,28907825,4160,4160,4160,4160,0
|
|
20240424,113100,28907825,4160,4160,4160,4160,0
|
|
20240424,113000,28907825,4160,4160,4160,4160,0
|
|
20240424,112900,28907825,4160,4160,4160,4160,0
|
|
20240424,112800,28907825,4160,4160,4160,4160,0
|
|
20240424,112700,28907825,4160,4160,4160,4160,0
|
|
20240424,112600,28907825,4160,4160,4160,4160,0
|
|
20240424,112500,28907825,4160,4160,4160,4160,1
|
|
20240424,112400,28903665,4160,4160,4160,4160,0
|
|
20240424,112300,28903665,4160,4160,4160,4160,0
|
|
20240424,112200,28903665,4160,4160,4160,4160,0
|
|
20240424,112100,28903665,4160,4160,4160,4160,0
|
|
20240424,112000,28903665,4160,4160,4160,4160,0
|
|
20240424,111900,28903665,4160,4160,4160,4160,0
|
|
20240424,111800,28903665,4160,4160,4160,4160,0
|
|
20240424,111700,28903665,4160,4160,4160,4160,0
|
|
20240424,111600,28903665,4160,4160,4160,4160,0
|
|
20240424,111500,28903665,4160,4160,4160,4160,0
|
|
20240424,111400,28903665,4160,4160,4160,4160,0
|
|
20240424,111300,28903665,4160,4160,4160,4160,0
|
|
20240424,111200,28903665,4160,4160,4160,4160,0
|
|
20240424,111100,28903665,4160,4160,4160,4160,0
|
|
20240424,111000,28903665,4160,4160,4160,4160,0
|
|
20240424,110900,28903665,4160,4160,4160,4160,0
|
|
20240424,110800,28903665,4160,4160,4160,4160,0
|
|
20240424,110700,28903665,4160,4160,4160,4160,0
|
|
20240424,110600,28903665,4160,4160,4160,4160,0
|
|
20240424,110500,28903665,4160,4160,4160,4160,0
|
|
20240424,110400,28903665,4160,4160,4160,4160,0
|
|
20240424,110300,28903665,4160,4160,4160,4160,1
|
|
20240424,110200,28899505,4160,4160,4160,4160,1
|
|
20240424,110100,28895345,4150,4150,4150,4150,0
|
|
20240424,110000,28895345,4150,4150,4150,4150,0
|
|
20240424,105900,28895345,4150,4150,4150,4150,0
|
|
20240424,105800,28895345,4150,4150,4150,4150,0
|
|
20240424,105700,28895345,4150,4150,4150,4150,0
|
|
20240424,105600,28895345,4150,4150,4150,4150,0
|
|
20240424,105500,28895345,4150,4150,4150,4150,0
|
|
20240424,105400,28895345,4150,4150,4150,4150,0
|
|
20240424,105300,28895345,4150,4150,4150,4150,0
|
|
20240424,105200,28895345,4150,4150,4150,4150,0
|
|
20240424,105100,28895345,4150,4150,4150,4150,0
|
|
20240424,105000,28895345,4150,4150,4150,4150,0
|
|
20240424,104900,28895345,4150,4150,4150,4150,100
|
|
20240424,104800,28480345,4125,4125,4125,4125,0
|
|
20240424,104700,28480345,4125,4125,4125,4125,0
|
|
20240424,104600,28480345,4125,4125,4125,4125,0
|
|
20240424,104500,28480345,4125,4125,4125,4125,0
|
|
20240424,104400,28480345,4125,4125,4125,4125,0
|
|
20240424,104300,28480345,4125,4125,4125,4125,200
|
|
20240424,104200,27655345,4130,4130,4130,4130,0
|
|
20240424,104100,27655345,4130,4130,4130,4130,0
|
|
20240424,104000,27655345,4130,4130,4130,4130,0
|
|
20240424,103900,27655345,4130,4130,4130,4130,0
|
|
20240424,103800,27655345,4130,4130,4130,4130,0
|
|
20240424,103700,27655345,4130,4130,4130,4130,0
|
|
20240424,103600,27655345,4130,4130,4130,4130,0
|
|
20240424,103500,27655345,4130,4130,4130,4130,0
|
|
20240424,103400,27655345,4130,4130,4130,4130,0
|
|
20240424,103300,27655345,4130,4130,4130,4130,0
|
|
20240424,103200,27655345,4130,4130,4130,4130,0
|
|
20240424,103100,27655345,4130,4130,4130,4130,0
|
|
20240424,103000,27655345,4130,4130,4130,4130,0
|
|
20240424,102900,27655345,4130,4130,4130,4130,0
|
|
20240424,102800,27655345,4130,4130,4130,4130,0
|
|
20240424,102700,27655345,4130,4130,4130,4130,0
|
|
20240424,102600,27655345,4130,4130,4130,4130,0
|
|
20240424,102500,27655345,4130,4130,4130,4130,0
|
|
20240424,102400,27655345,4130,4130,4130,4130,0
|
|
20240424,102300,27655345,4130,4130,4130,4130,0
|
|
20240424,102200,27655345,4130,4130,4130,4130,0
|
|
20240424,102100,27655345,4130,4135,4135,4130,1000
|
|
20240424,102000,23524345,4130,4130,4130,4130,0
|
|
20240424,101900,23524345,4130,4130,4130,4130,0
|
|
20240424,101800,23524345,4130,4130,4130,4130,0
|
|
20240424,101700,23524345,4130,4130,4130,4130,1
|
|
20240424,101600,23520215,4160,4160,4160,4160,0
|
|
20240424,101500,23520215,4160,4160,4160,4160,1
|
|
20240424,101400,23516055,4130,4130,4130,4130,0
|
|
20240424,101300,23516055,4130,4130,4130,4130,0
|
|
20240424,101200,23516055,4130,4130,4130,4130,30
|
|
20240424,101100,23392155,4130,4130,4130,4130,0
|
|
20240424,101000,23392155,4130,4130,4130,4130,0
|
|
20240424,100900,23392155,4130,4130,4130,4130,0
|
|
20240424,100800,23392155,4130,4130,4130,4130,65
|
|
20240424,100700,23123705,4160,4160,4160,4160,0
|
|
20240424,100600,23123705,4160,4160,4160,4160,0
|
|
20240424,100500,23123705,4160,4160,4160,4160,0
|
|
20240424,100400,23123705,4160,4160,4160,4160,0
|
|
20240424,100300,23123705,4160,4160,4160,4160,0
|
|
20240424,100200,23123705,4160,4160,4160,4160,0
|
|
20240424,100100,23123705,4160,4160,4160,4160,0
|
|
20240424,100000,23123705,4160,4160,4160,4160,0
|
|
20240424,095900,23123705,4160,4160,4160,4160,48
|
|
20240424,095800,22924025,4160,4160,4160,4160,0
|
|
20240424,095700,22924025,4160,4160,4160,4160,0
|
|
20240424,095600,22924025,4160,4160,4160,4160,1
|
|
20240424,095500,22919865,4125,4125,4125,4125,0
|
|
20240424,095400,22919865,4125,4125,4125,4125,0
|
|
20240424,095300,22919865,4125,4125,4125,4125,0
|
|
20240424,095200,22919865,4125,4125,4125,4125,0
|
|
20240424,095100,22919865,4125,4125,4125,4125,0
|
|
20240424,095000,22919865,4125,4125,4125,4125,0
|
|
20240424,094900,22919865,4125,4125,4125,4125,0
|
|
20240424,094800,22919865,4125,4125,4125,4125,189
|
|
20240424,094700,22140240,4125,4125,4125,4125,0
|
|
20240424,094600,22140240,4125,4125,4125,4125,0
|
|
20240424,094500,22140240,4125,4125,4125,4125,0
|
|
20240424,094400,22140240,4125,4125,4125,4125,0
|
|
20240424,094300,22140240,4125,4125,4125,4125,0
|
|
20240424,094200,22140240,4125,4125,4125,4125,0
|
|
20240424,094100,22140240,4125,4125,4125,4125,0
|
|
20240424,094000,22140240,4125,4125,4125,4125,0
|
|
20240424,093900,22140240,4125,4125,4125,4125,1151
|
|
20240424,093800,17392365,4125,4125,4125,4125,0
|
|
20240424,093700,17392365,4125,4125,4125,4125,0
|
|
20240424,093600,17392365,4125,4125,4125,4125,0
|
|
20240424,093500,17392365,4125,4125,4125,4125,0
|
|
20240424,093400,17392365,4125,4125,4125,4125,300
|
|
20240424,093300,16154865,4125,4125,4125,4125,0
|
|
20240424,093200,16154865,4125,4125,4125,4125,0
|
|
20240424,093100,16154865,4125,4125,4125,4125,0
|
|
20240424,093000,16154865,4125,4125,4125,4125,2000
|
|
20240424,092900,7904865,4150,4150,4150,4150,83
|
|
20240424,092800,7560415,4150,4150,4150,4150,280
|
|
20240424,092700,6398415,4150,4150,4150,4150,0
|
|
20240424,092600,6398415,4150,4150,4150,4150,0
|
|
20240424,092500,6398415,4150,4150,4150,4150,0
|
|
20240424,092400,6398415,4150,4150,4150,4150,0
|
|
20240424,092300,6398415,4150,4150,4150,4150,10
|
|
20240424,092200,6356915,4150,4150,4150,4150,0
|
|
20240424,092100,6356915,4150,4150,4150,4150,1
|
|
20240424,092000,6352765,4160,4160,4160,4160,0
|
|
20240424,091900,6352765,4160,4160,4160,4160,0
|
|
20240424,091800,6352765,4160,4160,4160,4160,0
|
|
20240424,091700,6352765,4160,4160,4160,4160,0
|
|
20240424,091600,6352765,4160,4160,4160,4160,0
|
|
20240424,091500,6352765,4160,4155,4160,4155,305
|
|
20240424,091400,5083990,4155,4155,4155,4155,200
|
|
20240424,091300,4252990,4150,4145,4150,4145,630
|
|
20240424,091200,1640600,4145,4145,4145,4145,0
|
|
20240424,091100,1640600,4145,4145,4145,4145,0
|
|
20240424,091000,1640600,4145,4145,4145,4145,0
|
|
20240424,090900,1640600,4145,4145,4145,4145,0
|
|
20240424,090800,1640600,4145,4145,4145,4145,0
|
|
20240424,090700,1640600,4145,4145,4145,4145,0
|
|
20240424,090600,1640600,4145,4145,4145,4145,1
|
|
20240424,090500,1636455,4105,4105,4105,4105,0
|
|
20240424,090400,1636455,4105,4105,4105,4105,0
|
|
20240424,090300,1636455,4105,4115,4115,4105,64
|
|
20240424,090200,1373625,4125,4125,4125,4125,0
|
|
20240424,090100,1373625,4125,4125,4125,4125,0
|
|
20240424,090000,1373625,4125,4125,4125,4125,279
|