641 lines
30 KiB
CSV
641 lines
30 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20240408,193800,154373090,4550,4550,4550,4550,82
|
|
20240408,193700,154373090,4550,4550,4550,4550,0
|
|
20240408,193600,154373090,4550,4550,4550,4550,0
|
|
20240408,193500,154373090,4550,4550,4550,4550,0
|
|
20240408,193400,154373090,4550,4550,4550,4550,0
|
|
20240408,193300,154373090,4550,4550,4550,4550,0
|
|
20240408,193200,154373090,4550,4550,4550,4550,0
|
|
20240408,193100,154373090,4550,4550,4550,4550,0
|
|
20240408,193000,154373090,4550,4550,4550,4550,0
|
|
20240408,192900,154373090,4550,4550,4550,4550,0
|
|
20240408,192800,154373090,4550,4550,4550,4550,0
|
|
20240408,192700,154373090,4550,4550,4550,4550,0
|
|
20240408,192600,154373090,4550,4550,4550,4550,0
|
|
20240408,192500,154373090,4550,4550,4550,4550,0
|
|
20240408,192400,154373090,4550,4550,4550,4550,0
|
|
20240408,192300,154373090,4550,4550,4550,4550,0
|
|
20240408,192200,154373090,4550,4550,4550,4550,0
|
|
20240408,192100,154373090,4550,4550,4550,4550,0
|
|
20240408,192000,154373090,4550,4550,4550,4550,0
|
|
20240408,191900,154373090,4550,4550,4550,4550,0
|
|
20240408,191800,154373090,4550,4550,4550,4550,0
|
|
20240408,191700,154373090,4550,4550,4550,4550,0
|
|
20240408,191600,154373090,4550,4550,4550,4550,0
|
|
20240408,191500,154373090,4550,4550,4550,4550,0
|
|
20240408,191400,154373090,4550,4550,4550,4550,0
|
|
20240408,191300,154373090,4550,4550,4550,4550,0
|
|
20240408,191200,154373090,4550,4550,4550,4550,0
|
|
20240408,191100,154373090,4550,4550,4550,4550,0
|
|
20240408,191000,154373090,4550,4550,4550,4550,0
|
|
20240408,190900,154373090,4550,4550,4550,4550,0
|
|
20240408,190800,154373090,4550,4550,4550,4550,82
|
|
20240408,190700,154373090,4550,4550,4550,4550,0
|
|
20240408,190600,154373090,4550,4550,4550,4550,0
|
|
20240408,190500,154373090,4550,4550,4550,4550,0
|
|
20240408,190400,154373090,4550,4550,4550,4550,0
|
|
20240408,190300,154373090,4550,4550,4550,4550,0
|
|
20240408,190200,154373090,4550,4550,4550,4550,0
|
|
20240408,190100,154373090,4550,4550,4550,4550,0
|
|
20240408,190000,154373090,4550,4550,4550,4550,0
|
|
20240408,185900,154373090,4550,4550,4550,4550,0
|
|
20240408,185800,154373090,4550,4550,4550,4550,0
|
|
20240408,185700,154373090,4550,4550,4550,4550,0
|
|
20240408,185600,154373090,4550,4550,4550,4550,0
|
|
20240408,185500,154373090,4550,4550,4550,4550,0
|
|
20240408,185400,154373090,4550,4550,4550,4550,0
|
|
20240408,185300,154373090,4550,4550,4550,4550,0
|
|
20240408,185200,154373090,4550,4550,4550,4550,0
|
|
20240408,185100,154373090,4550,4550,4550,4550,0
|
|
20240408,185000,154373090,4550,4550,4550,4550,0
|
|
20240408,184900,154373090,4550,4550,4550,4550,0
|
|
20240408,184800,154373090,4550,4550,4550,4550,0
|
|
20240408,184700,154373090,4550,4550,4550,4550,0
|
|
20240408,184600,154373090,4550,4550,4550,4550,0
|
|
20240408,184500,154373090,4550,4550,4550,4550,0
|
|
20240408,184400,154373090,4550,4550,4550,4550,0
|
|
20240408,184300,154373090,4550,4550,4550,4550,0
|
|
20240408,184200,154373090,4550,4550,4550,4550,0
|
|
20240408,184100,154373090,4550,4550,4550,4550,0
|
|
20240408,184000,154373090,4550,4550,4550,4550,0
|
|
20240408,183900,154373090,4550,4550,4550,4550,0
|
|
20240408,183800,154373090,4550,4550,4550,4550,82
|
|
20240408,183700,154373090,4550,4550,4550,4550,0
|
|
20240408,183600,154373090,4550,4550,4550,4550,0
|
|
20240408,183500,154373090,4550,4550,4550,4550,0
|
|
20240408,183400,154373090,4550,4550,4550,4550,0
|
|
20240408,183300,154373090,4550,4550,4550,4550,0
|
|
20240408,183200,154373090,4550,4550,4550,4550,0
|
|
20240408,183100,154373090,4550,4550,4550,4550,0
|
|
20240408,183000,154373090,4550,4550,4550,4550,0
|
|
20240408,182900,154373090,4550,4550,4550,4550,0
|
|
20240408,182800,154373090,4550,4550,4550,4550,0
|
|
20240408,182700,154373090,4550,4550,4550,4550,0
|
|
20240408,182600,154373090,4550,4550,4550,4550,0
|
|
20240408,182500,154373090,4550,4550,4550,4550,0
|
|
20240408,182400,154373090,4550,4550,4550,4550,0
|
|
20240408,182300,154373090,4550,4550,4550,4550,0
|
|
20240408,182200,154373090,4550,4550,4550,4550,0
|
|
20240408,182100,154373090,4550,4550,4550,4550,0
|
|
20240408,182000,154373090,4550,4550,4550,4550,0
|
|
20240408,181900,154373090,4550,4550,4550,4550,0
|
|
20240408,181800,154373090,4550,4550,4550,4550,0
|
|
20240408,181700,154373090,4550,4550,4550,4550,0
|
|
20240408,181600,154373090,4550,4550,4550,4550,0
|
|
20240408,181500,154373090,4550,4550,4550,4550,0
|
|
20240408,181400,154373090,4550,4550,4550,4550,0
|
|
20240408,181300,154373090,4550,4550,4550,4550,0
|
|
20240408,181200,154373090,4550,4550,4550,4550,0
|
|
20240408,181100,154373090,4550,4550,4550,4550,0
|
|
20240408,181000,154373090,4550,4550,4550,4550,0
|
|
20240408,180900,154373090,4550,4550,4550,4550,0
|
|
20240408,180800,154373090,4550,4550,4550,4550,82
|
|
20240408,180700,154373090,4550,4550,4550,4550,0
|
|
20240408,180600,154373090,4550,4550,4550,4550,0
|
|
20240408,180500,154373090,4550,4550,4550,4550,0
|
|
20240408,180400,154373090,4550,4550,4550,4550,0
|
|
20240408,180300,154373090,4550,4550,4550,4550,0
|
|
20240408,180200,154373090,4550,4550,4550,4550,0
|
|
20240408,180100,154373090,4550,4550,4550,4550,0
|
|
20240408,180000,154373090,4550,4550,4550,4550,0
|
|
20240408,175900,154373090,4550,4550,4550,4550,0
|
|
20240408,175800,154373090,4550,4550,4550,4550,0
|
|
20240408,175700,154373090,4550,4550,4550,4550,0
|
|
20240408,175600,154373090,4550,4550,4550,4550,0
|
|
20240408,175500,154373090,4550,4550,4550,4550,0
|
|
20240408,175400,154373090,4550,4550,4550,4550,0
|
|
20240408,175300,154373090,4550,4550,4550,4550,0
|
|
20240408,175200,154373090,4550,4550,4550,4550,0
|
|
20240408,175100,154373090,4550,4550,4550,4550,0
|
|
20240408,175000,154373090,4550,4550,4550,4550,0
|
|
20240408,174900,154373090,4550,4550,4550,4550,0
|
|
20240408,174800,154373090,4550,4550,4550,4550,0
|
|
20240408,174700,154373090,4550,4550,4550,4550,0
|
|
20240408,174600,154373090,4550,4550,4550,4550,0
|
|
20240408,174500,154373090,4550,4550,4550,4550,0
|
|
20240408,174400,154373090,4550,4550,4550,4550,0
|
|
20240408,174300,154373090,4550,4550,4550,4550,0
|
|
20240408,174200,154373090,4550,4550,4550,4550,0
|
|
20240408,174100,154373090,4550,4550,4550,4550,0
|
|
20240408,174000,154373090,4550,4550,4550,4550,0
|
|
20240408,173900,154373090,4550,4550,4550,4550,0
|
|
20240408,173800,154373090,4550,4550,4550,4550,82
|
|
20240408,173700,154373090,4550,4550,4550,4550,0
|
|
20240408,173600,154373090,4550,4550,4550,4550,0
|
|
20240408,173500,154373090,4550,4550,4550,4550,0
|
|
20240408,173400,154373090,4550,4550,4550,4550,0
|
|
20240408,173300,154373090,4550,4550,4550,4550,0
|
|
20240408,173200,154373090,4550,4550,4550,4550,0
|
|
20240408,173100,154373090,4550,4550,4550,4550,0
|
|
20240408,173000,154373090,4550,4550,4550,4550,0
|
|
20240408,172900,154373090,4550,4550,4550,4550,0
|
|
20240408,172800,154373090,4550,4550,4550,4550,0
|
|
20240408,172700,154373090,4550,4550,4550,4550,0
|
|
20240408,172600,154373090,4550,4550,4550,4550,0
|
|
20240408,172500,154373090,4550,4550,4550,4550,0
|
|
20240408,172400,154373090,4550,4550,4550,4550,0
|
|
20240408,172300,154373090,4550,4550,4550,4550,0
|
|
20240408,172200,154373090,4550,4550,4550,4550,0
|
|
20240408,172100,154373090,4550,4550,4550,4550,0
|
|
20240408,172000,154373090,4550,4550,4550,4550,0
|
|
20240408,171900,154373090,4550,4550,4550,4550,0
|
|
20240408,171800,154373090,4550,4550,4550,4550,0
|
|
20240408,171700,154373090,4550,4550,4550,4550,0
|
|
20240408,171600,154373090,4550,4550,4550,4550,0
|
|
20240408,171500,154373090,4550,4550,4550,4550,0
|
|
20240408,171400,154373090,4550,4550,4550,4550,0
|
|
20240408,171300,154373090,4550,4550,4550,4550,0
|
|
20240408,171200,154373090,4550,4550,4550,4550,0
|
|
20240408,171100,154373090,4550,4550,4550,4550,0
|
|
20240408,171000,154373090,4550,4550,4550,4550,0
|
|
20240408,170900,154373090,4550,4550,4550,4550,0
|
|
20240408,170800,154373090,4550,4550,4550,4550,82
|
|
20240408,170700,154373090,4550,4550,4550,4550,0
|
|
20240408,170600,154373090,4550,4550,4550,4550,0
|
|
20240408,170500,154373090,4550,4550,4550,4550,0
|
|
20240408,170400,154373090,4550,4550,4550,4550,0
|
|
20240408,170300,154373090,4550,4550,4550,4550,0
|
|
20240408,170200,154373090,4550,4550,4550,4550,0
|
|
20240408,170100,154373090,4550,4550,4550,4550,0
|
|
20240408,170000,154373090,4550,4550,4550,4550,0
|
|
20240408,165900,154373090,4550,4550,4550,4550,0
|
|
20240408,165800,154373090,4550,4550,4550,4550,0
|
|
20240408,165700,154373090,4550,4550,4550,4550,0
|
|
20240408,165600,154373090,4550,4550,4550,4550,0
|
|
20240408,165500,154373090,4550,4550,4550,4550,0
|
|
20240408,165400,154373090,4550,4550,4550,4550,0
|
|
20240408,165300,154373090,4550,4550,4550,4550,0
|
|
20240408,165200,154373090,4550,4550,4550,4550,0
|
|
20240408,165100,154373090,4550,4550,4550,4550,0
|
|
20240408,165000,154373090,4550,4550,4550,4550,0
|
|
20240408,164900,154373090,4550,4550,4550,4550,0
|
|
20240408,164800,154373090,4550,4550,4550,4550,0
|
|
20240408,164700,154373090,4550,4550,4550,4550,0
|
|
20240408,164600,154373090,4550,4550,4550,4550,0
|
|
20240408,164500,154373090,4550,4550,4550,4550,0
|
|
20240408,164400,154373090,4550,4550,4550,4550,0
|
|
20240408,164300,154373090,4550,4550,4550,4550,0
|
|
20240408,164200,154373090,4550,4550,4550,4550,0
|
|
20240408,164100,154373090,4550,4550,4550,4550,0
|
|
20240408,164000,154373090,4550,4550,4550,4550,0
|
|
20240408,163900,154373090,4550,4550,4550,4550,0
|
|
20240408,163800,154373090,4550,4550,4550,4550,82
|
|
20240408,163700,154373090,4550,4550,4550,4550,0
|
|
20240408,163600,154373090,4550,4550,4550,4550,0
|
|
20240408,163500,154373090,4550,4550,4550,4550,0
|
|
20240408,163400,154373090,4550,4550,4550,4550,0
|
|
20240408,163300,154373090,4550,4550,4550,4550,0
|
|
20240408,163200,154373090,4550,4550,4550,4550,0
|
|
20240408,163100,154373090,4550,4550,4550,4550,0
|
|
20240408,163000,154373090,4550,4550,4550,4550,0
|
|
20240408,162900,154373090,4550,4550,4550,4550,0
|
|
20240408,162800,154373090,4550,4550,4550,4550,0
|
|
20240408,162700,154373090,4550,4550,4550,4550,0
|
|
20240408,162600,154373090,4550,4550,4550,4550,0
|
|
20240408,162500,154373090,4550,4550,4550,4550,0
|
|
20240408,162400,154373090,4550,4550,4550,4550,0
|
|
20240408,162300,154373090,4550,4550,4550,4550,0
|
|
20240408,162200,154373090,4550,4550,4550,4550,0
|
|
20240408,162100,154373090,4550,4550,4550,4550,0
|
|
20240408,162000,154373090,4550,4550,4550,4550,0
|
|
20240408,161900,154373090,4550,4550,4550,4550,0
|
|
20240408,161800,154373090,4550,4550,4550,4550,0
|
|
20240408,161700,154373090,4550,4550,4550,4550,0
|
|
20240408,161600,154373090,4550,4550,4550,4550,0
|
|
20240408,161500,154373090,4550,4550,4550,4550,0
|
|
20240408,161400,154373090,4550,4550,4550,4550,0
|
|
20240408,161300,154373090,4550,4550,4550,4550,0
|
|
20240408,161200,154373090,4550,4550,4550,4550,0
|
|
20240408,161100,154373090,4550,4550,4550,4550,0
|
|
20240408,161000,154373090,4550,4550,4550,4550,0
|
|
20240408,160900,154373090,4550,4550,4550,4550,0
|
|
20240408,160800,154373090,4550,4550,4550,4550,82
|
|
20240408,160700,154373090,4550,4550,4550,4550,0
|
|
20240408,160600,154373090,4550,4550,4550,4550,0
|
|
20240408,160500,154373090,4550,4550,4550,4550,0
|
|
20240408,160400,154373090,4550,4550,4550,4550,0
|
|
20240408,160300,154373090,4550,4550,4550,4550,0
|
|
20240408,160200,154373090,4550,4550,4550,4550,0
|
|
20240408,160100,154373090,4550,4550,4550,4550,0
|
|
20240408,160000,154373090,4550,4550,4550,4550,0
|
|
20240408,155900,154373090,4550,4550,4550,4550,0
|
|
20240408,155800,154373090,4550,4550,4550,4550,0
|
|
20240408,155700,154373090,4550,4550,4550,4550,0
|
|
20240408,155600,154373090,4550,4550,4550,4550,0
|
|
20240408,155500,154373090,4550,4550,4550,4550,0
|
|
20240408,155400,154373090,4550,4550,4550,4550,0
|
|
20240408,155300,154373090,4550,4550,4550,4550,0
|
|
20240408,155200,154373090,4550,4550,4550,4550,0
|
|
20240408,155100,154373090,4550,4550,4550,4550,0
|
|
20240408,155000,154373090,4550,4550,4550,4550,0
|
|
20240408,154900,154373090,4550,4550,4550,4550,0
|
|
20240408,154800,154373090,4550,4550,4550,4550,0
|
|
20240408,154700,154373090,4550,4550,4550,4550,0
|
|
20240408,154600,154373090,4550,4550,4550,4550,0
|
|
20240408,154500,154373090,4550,4550,4550,4550,0
|
|
20240408,154400,154373090,4550,4550,4550,4550,0
|
|
20240408,154300,154373090,4550,4550,4550,4550,0
|
|
20240408,154200,154373090,4550,4550,4550,4550,0
|
|
20240408,154100,154373090,4550,4550,4550,4550,0
|
|
20240408,154000,154373090,4550,4550,4550,4550,0
|
|
20240408,153900,154373090,4550,4550,4550,4550,0
|
|
20240408,153800,154373090,4550,4550,4550,4550,82
|
|
20240408,153700,154373090,4550,4550,4550,4550,0
|
|
20240408,153600,154373090,4550,4550,4550,4550,0
|
|
20240408,153500,154373090,4550,4550,4550,4550,0
|
|
20240408,153400,154373090,4550,4550,4550,4550,0
|
|
20240408,153300,154373090,4550,4550,4550,4550,0
|
|
20240408,153200,154373090,4550,4550,4550,4550,0
|
|
20240408,153100,154373090,4550,4550,4550,4550,0
|
|
20240408,153000,154373090,4550,4550,4550,4550,82
|
|
20240408,152900,153999990,4530,4530,4530,4530,0
|
|
20240408,152800,153999990,4530,4530,4530,4530,0
|
|
20240408,152700,153999990,4530,4530,4530,4530,0
|
|
20240408,152600,153999990,4530,4530,4530,4530,0
|
|
20240408,152500,153999990,4530,4530,4530,4530,0
|
|
20240408,152400,153999990,4530,4530,4530,4530,0
|
|
20240408,152300,153999990,4530,4530,4530,4530,0
|
|
20240408,152200,153999990,4530,4530,4530,4530,0
|
|
20240408,152100,153999990,4530,4530,4530,4530,0
|
|
20240408,152000,153999990,4530,4530,4530,4530,0
|
|
20240408,151900,153999990,4530,4505,4530,4505,130
|
|
20240408,151800,153413055,4510,4510,4510,4510,0
|
|
20240408,151700,153413055,4510,4510,4510,4510,0
|
|
20240408,151600,153413055,4510,4510,4510,4510,0
|
|
20240408,151500,153413055,4510,4510,4510,4510,0
|
|
20240408,151400,153413055,4510,4510,4510,4510,0
|
|
20240408,151300,153413055,4510,4510,4510,4510,0
|
|
20240408,151200,153413055,4510,4510,4510,4510,0
|
|
20240408,151100,153413055,4510,4510,4510,4510,11
|
|
20240408,151000,153363445,4505,4505,4505,4505,0
|
|
20240408,150900,153363445,4505,4505,4505,4505,5
|
|
20240408,150800,153340920,4505,4505,4505,4505,0
|
|
20240408,150700,153340920,4505,4505,4505,4505,0
|
|
20240408,150600,153340920,4505,4505,4505,4505,4
|
|
20240408,150500,153322900,4505,4505,4505,4505,0
|
|
20240408,150400,153322900,4505,4505,4505,4505,0
|
|
20240408,150300,153322900,4505,4505,4505,4505,0
|
|
20240408,150200,153322900,4505,4505,4505,4505,0
|
|
20240408,150100,153322900,4505,4505,4505,4505,0
|
|
20240408,150000,153322900,4505,4505,4505,4505,0
|
|
20240408,145900,153322900,4505,4525,4525,4505,155
|
|
20240408,145800,152624075,4530,4530,4530,4530,0
|
|
20240408,145700,152624075,4530,4530,4530,4530,0
|
|
20240408,145600,152624075,4530,4550,4550,4530,159
|
|
20240408,145500,151900690,4540,4545,4545,4540,5
|
|
20240408,145400,151877985,4550,4550,4550,4550,805
|
|
20240408,145300,148215235,4550,4550,4550,4550,11
|
|
20240408,145200,148165185,4550,4550,4550,4550,172
|
|
20240408,145100,147382585,4550,4570,4570,4550,683
|
|
20240408,145000,144262850,4595,4595,4595,4595,0
|
|
20240408,144900,144262850,4595,4595,4595,4595,19
|
|
20240408,144800,144175545,4610,4610,4610,4610,554
|
|
20240408,144700,141621605,4620,4620,4620,4620,0
|
|
20240408,144600,141621605,4620,4620,4620,4620,0
|
|
20240408,144500,141621605,4620,4535,4620,4535,77
|
|
20240408,144400,141271985,4535,4500,4535,4500,1112
|
|
20240408,144300,136260230,4500,4500,4500,4500,0
|
|
20240408,144200,136260230,4500,4500,4500,4500,0
|
|
20240408,144100,136260230,4500,4500,4500,4500,0
|
|
20240408,144000,136260230,4500,4500,4500,4500,1
|
|
20240408,143900,136255730,4505,4500,4505,4500,31
|
|
20240408,143800,136116080,4490,4500,4505,4490,84
|
|
20240408,143700,135737855,4495,4495,4495,4495,434
|
|
20240408,143600,133787025,4495,4495,4495,4495,10
|
|
20240408,143500,133742075,4490,4490,4490,4490,0
|
|
20240408,143400,133742075,4490,4490,4490,4490,0
|
|
20240408,143300,133742075,4490,4490,4490,4490,0
|
|
20240408,143200,133742075,4490,4490,4490,4490,0
|
|
20240408,143100,133742075,4490,4490,4490,4490,0
|
|
20240408,143000,133742075,4490,4490,4490,4490,0
|
|
20240408,142900,133742075,4490,4490,4490,4490,0
|
|
20240408,142800,133742075,4490,4490,4490,4490,0
|
|
20240408,142700,133742075,4490,4490,4490,4490,0
|
|
20240408,142600,133742075,4490,4490,4490,4490,0
|
|
20240408,142500,133742075,4490,4490,4490,4490,0
|
|
20240408,142400,133742075,4490,4490,4490,4490,0
|
|
20240408,142300,133742075,4490,4490,4490,4490,30
|
|
20240408,142200,133607375,4470,4470,4470,4470,0
|
|
20240408,142100,133607375,4470,4470,4470,4470,1
|
|
20240408,142000,133602905,4475,4475,4475,4475,0
|
|
20240408,141900,133602905,4475,4485,4485,4475,140
|
|
20240408,141800,132975120,4500,4500,4500,4500,0
|
|
20240408,141700,132975120,4500,4500,4500,4500,0
|
|
20240408,141600,132975120,4500,4500,4500,4500,0
|
|
20240408,141500,132975120,4500,4500,4500,4500,0
|
|
20240408,141400,132975120,4500,4500,4500,4500,5
|
|
20240408,141300,132952620,4480,4480,4480,4480,0
|
|
20240408,141200,132952620,4480,4480,4480,4480,0
|
|
20240408,141100,132952620,4480,4480,4480,4480,0
|
|
20240408,141000,132952620,4480,4480,4480,4480,41
|
|
20240408,140900,132768940,4500,4500,4500,4500,0
|
|
20240408,140800,132768940,4500,4500,4500,4500,0
|
|
20240408,140700,132768940,4500,4500,4500,4500,0
|
|
20240408,140600,132768940,4500,4500,4500,4500,0
|
|
20240408,140500,132768940,4500,4500,4500,4500,30
|
|
20240408,140400,132633940,4505,4505,4505,4505,2
|
|
20240408,140300,132624930,4500,4500,4500,4500,72
|
|
20240408,140200,132300930,4500,4500,4500,4500,0
|
|
20240408,140100,132300930,4500,4495,4500,4495,100
|
|
20240408,140000,131851110,4505,4505,4505,4505,0
|
|
20240408,135900,131851110,4505,4505,4505,4505,0
|
|
20240408,135800,131851110,4505,4505,4505,4505,0
|
|
20240408,135700,131851110,4505,4505,4505,4505,0
|
|
20240408,135600,131851110,4505,4505,4505,4505,0
|
|
20240408,135500,131851110,4505,4505,4505,4505,0
|
|
20240408,135400,131851110,4505,4505,4505,4505,0
|
|
20240408,135300,131851110,4505,4505,4505,4505,0
|
|
20240408,135200,131851110,4505,4505,4505,4505,0
|
|
20240408,135100,131851110,4505,4505,4505,4505,1
|
|
20240408,135000,131846605,4510,4510,4510,4510,0
|
|
20240408,134900,131846605,4510,4510,4510,4510,0
|
|
20240408,134800,131846605,4510,4510,4510,4510,0
|
|
20240408,134700,131846605,4510,4510,4510,4510,0
|
|
20240408,134600,131846605,4510,4510,4510,4510,0
|
|
20240408,134500,131846605,4510,4510,4510,4510,0
|
|
20240408,134400,131846605,4510,4510,4510,4510,0
|
|
20240408,134300,131846605,4510,4510,4510,4510,0
|
|
20240408,134200,131846605,4510,4510,4510,4510,0
|
|
20240408,134100,131846605,4510,4510,4510,4510,0
|
|
20240408,134000,131846605,4510,4510,4510,4510,0
|
|
20240408,133900,131846605,4510,4510,4510,4510,0
|
|
20240408,133800,131846605,4510,4510,4510,4510,0
|
|
20240408,133700,131846605,4510,4510,4510,4510,0
|
|
20240408,133600,131846605,4510,4475,4510,4475,70
|
|
20240408,133500,131533320,4510,4510,4510,4510,0
|
|
20240408,133400,131533320,4510,4510,4510,4510,0
|
|
20240408,133300,131533320,4510,4510,4510,4510,0
|
|
20240408,133200,131533320,4510,4510,4510,4510,0
|
|
20240408,133100,131533320,4510,4505,4510,4505,155
|
|
20240408,133000,130834560,4510,4510,4510,4510,0
|
|
20240408,132900,130834560,4510,4510,4510,4510,0
|
|
20240408,132800,130834560,4510,4510,4510,4510,0
|
|
20240408,132700,130834560,4510,4455,4510,4455,2
|
|
20240408,132600,130825595,4450,4450,4450,4450,0
|
|
20240408,132500,130825595,4450,4450,4450,4450,0
|
|
20240408,132400,130825595,4450,4450,4450,4450,0
|
|
20240408,132300,130825595,4450,4450,4450,4450,0
|
|
20240408,132200,130825595,4450,4495,4495,4450,104
|
|
20240408,132100,130359975,4535,4535,4535,4535,0
|
|
20240408,132000,130359975,4535,4535,4535,4535,28
|
|
20240408,131900,130232995,4535,4535,4535,4535,0
|
|
20240408,131800,130232995,4535,4535,4535,4535,0
|
|
20240408,131700,130232995,4535,4495,4535,4495,32
|
|
20240408,131600,130088115,4495,4490,4495,4490,16
|
|
20240408,131500,130016240,4485,4475,4485,4475,90
|
|
20240408,131400,129613040,4470,4470,4470,4470,0
|
|
20240408,131300,129613040,4470,4470,4470,4470,0
|
|
20240408,131200,129613040,4470,4525,4525,4415,2457
|
|
20240408,131100,118645895,4525,4525,4525,4525,55
|
|
20240408,131000,118397020,4525,4525,4525,4525,51
|
|
20240408,130900,118166245,4525,4545,4545,4525,89
|
|
20240408,130800,117763500,4610,4605,4610,4605,120
|
|
20240408,130700,117210620,4605,4625,4625,4545,74
|
|
20240408,130600,116872395,4625,4645,4645,4560,276
|
|
20240408,130500,115604760,4645,4525,4645,4490,1568
|
|
20240408,130400,108381915,4525,4525,4525,4525,8
|
|
20240408,130300,108345715,4505,4505,4505,4505,0
|
|
20240408,130200,108345715,4505,4490,4505,4490,745
|
|
20240408,130100,104998615,4490,4490,4490,4490,120
|
|
20240408,130000,104459815,4490,4490,4490,4490,0
|
|
20240408,125900,104459815,4490,4490,4490,4490,0
|
|
20240408,125800,104459815,4490,4490,4490,4490,0
|
|
20240408,125700,104459815,4490,4490,4490,4490,0
|
|
20240408,125600,104459815,4490,4490,4490,4490,0
|
|
20240408,125500,104459815,4490,4490,4490,4490,0
|
|
20240408,125400,104459815,4490,4490,4490,4490,0
|
|
20240408,125300,104459815,4490,4490,4490,4490,0
|
|
20240408,125200,104459815,4490,4490,4490,4490,1
|
|
20240408,125100,104455325,4490,4490,4490,4490,5
|
|
20240408,125000,104432875,4475,4475,4475,4475,0
|
|
20240408,124900,104432875,4475,4475,4475,4475,0
|
|
20240408,124800,104432875,4475,4475,4475,4475,0
|
|
20240408,124700,104432875,4475,4475,4475,4475,0
|
|
20240408,124600,104432875,4475,4475,4475,4475,0
|
|
20240408,124500,104432875,4475,4475,4475,4475,0
|
|
20240408,124400,104432875,4475,4475,4475,4475,0
|
|
20240408,124300,104432875,4475,4475,4475,4475,0
|
|
20240408,124200,104432875,4475,4475,4475,4475,0
|
|
20240408,124100,104432875,4475,4480,4480,4475,350
|
|
20240408,124000,102865550,4480,4480,4480,4480,0
|
|
20240408,123900,102865550,4480,4480,4480,4480,1
|
|
20240408,123800,102861070,4480,4480,4480,4480,50
|
|
20240408,123700,102637070,4490,4490,4490,4490,1
|
|
20240408,123600,102632580,4490,4480,4490,4480,46
|
|
20240408,123500,102426120,4495,4495,4495,4495,0
|
|
20240408,123400,102426120,4495,4490,4495,4490,73
|
|
20240408,123300,102098285,4490,4490,4490,4490,0
|
|
20240408,123200,102098285,4490,4490,4490,4490,1
|
|
20240408,123100,102093795,4490,4490,4490,4490,0
|
|
20240408,123000,102093795,4490,4490,4490,4490,24
|
|
20240408,122900,101986035,4490,4490,4490,4490,0
|
|
20240408,122800,101986035,4490,4490,4490,4490,178
|
|
20240408,122700,101186815,4490,4490,4490,4490,0
|
|
20240408,122600,101186815,4490,4490,4490,4490,0
|
|
20240408,122500,101186815,4490,4490,4490,4490,0
|
|
20240408,122400,101186815,4490,4490,4490,4490,50
|
|
20240408,122300,100962315,4490,4490,4490,4490,0
|
|
20240408,122200,100962315,4490,4490,4490,4490,0
|
|
20240408,122100,100962315,4490,4490,4490,4490,0
|
|
20240408,122000,100962315,4490,4490,4490,4490,0
|
|
20240408,121900,100962315,4490,4490,4490,4490,10
|
|
20240408,121800,100917415,4490,4490,4490,4490,0
|
|
20240408,121700,100917415,4490,4490,4490,4490,0
|
|
20240408,121600,100917415,4490,4490,4490,4490,0
|
|
20240408,121500,100917415,4490,4490,4490,4490,9
|
|
20240408,121400,100877005,4490,4490,4490,4490,0
|
|
20240408,121300,100877005,4490,4490,4490,4490,0
|
|
20240408,121200,100877005,4490,4490,4490,4490,30
|
|
20240408,121100,100742305,4490,4490,4490,4490,0
|
|
20240408,121000,100742305,4490,4490,4490,4490,0
|
|
20240408,120900,100742305,4490,4490,4490,4490,0
|
|
20240408,120800,100742305,4490,4490,4490,4490,34
|
|
20240408,120700,100589645,4490,4490,4490,4490,200
|
|
20240408,120600,99691645,4475,4490,4490,4475,31
|
|
20240408,120500,99552470,4490,4490,4490,4490,0
|
|
20240408,120400,99552470,4490,4490,4490,4490,0
|
|
20240408,120300,99552470,4490,4490,4490,4490,0
|
|
20240408,120200,99552470,4490,4490,4490,4490,0
|
|
20240408,120100,99552470,4490,4490,4490,4490,0
|
|
20240408,120000,99552470,4490,4490,4490,4490,5
|
|
20240408,115900,99530020,4490,4490,4490,4490,271
|
|
20240408,115800,98313230,4485,4475,4485,4475,99
|
|
20240408,115700,97869635,4440,4440,4440,4440,0
|
|
20240408,115600,97869635,4440,4440,4440,4440,0
|
|
20240408,115500,97869635,4440,4440,4440,4440,0
|
|
20240408,115400,97869635,4440,4440,4440,4440,0
|
|
20240408,115300,97869635,4440,4440,4440,4440,0
|
|
20240408,115200,97869635,4440,4440,4440,4440,0
|
|
20240408,115100,97869635,4440,4445,4445,4440,30
|
|
20240408,115000,97736400,4445,4445,4445,4445,0
|
|
20240408,114900,97736400,4445,4445,4445,4445,0
|
|
20240408,114800,97736400,4445,4450,4450,4445,7
|
|
20240408,114700,97705265,4475,4475,4475,4475,20
|
|
20240408,114600,97615765,4450,4450,4450,4450,0
|
|
20240408,114500,97615765,4450,4450,4450,4450,0
|
|
20240408,114400,97615765,4450,4450,4450,4450,0
|
|
20240408,114300,97615765,4450,4450,4450,4450,0
|
|
20240408,114200,97615765,4450,4450,4450,4450,0
|
|
20240408,114100,97615765,4450,4450,4450,4450,0
|
|
20240408,114000,97615765,4450,4450,4450,4450,0
|
|
20240408,113900,97615765,4450,4450,4450,4450,0
|
|
20240408,113800,97615765,4450,4450,4450,4450,0
|
|
20240408,113700,97615765,4450,4450,4450,4450,5
|
|
20240408,113600,97593515,4440,4440,4440,4440,0
|
|
20240408,113500,97593515,4440,4440,4440,4440,0
|
|
20240408,113400,97593515,4440,4440,4440,4440,0
|
|
20240408,113300,97593515,4440,4440,4440,4440,75
|
|
20240408,113200,97260515,4430,4430,4430,4430,0
|
|
20240408,113100,97260515,4430,4430,4430,4430,0
|
|
20240408,113000,97260515,4430,4445,4445,4430,154
|
|
20240408,112900,96577485,4475,4475,4475,4475,0
|
|
20240408,112800,96577485,4475,4475,4475,4475,0
|
|
20240408,112700,96577485,4475,4475,4475,4475,0
|
|
20240408,112600,96577485,4475,4475,4475,4475,0
|
|
20240408,112500,96577485,4475,4475,4475,4475,0
|
|
20240408,112400,96577485,4475,4485,4485,4475,90
|
|
20240408,112300,96174645,4485,4485,4485,4485,0
|
|
20240408,112200,96174645,4485,4485,4485,4485,0
|
|
20240408,112100,96174645,4485,4485,4485,4485,0
|
|
20240408,112000,96174645,4485,4485,4485,4485,0
|
|
20240408,111900,96174645,4485,4485,4485,4485,31
|
|
20240408,111800,96035610,4465,4465,4465,4465,446
|
|
20240408,111700,94044220,4485,4485,4485,4485,0
|
|
20240408,111600,94044220,4485,4485,4485,4485,0
|
|
20240408,111500,94044220,4485,4455,4485,4445,407
|
|
20240408,111400,92233975,4445,4445,4445,4445,0
|
|
20240408,111300,92233975,4445,4445,4445,4445,164
|
|
20240408,111200,91504995,4445,4445,4445,4445,300
|
|
20240408,111100,90171495,4440,4480,4480,4440,803
|
|
20240408,111000,86586645,4480,4480,4480,4480,8
|
|
20240408,110900,86550805,4480,4480,4480,4480,0
|
|
20240408,110800,86550805,4480,4480,4480,4480,1
|
|
20240408,110700,86546325,4485,4485,4485,4485,0
|
|
20240408,110600,86546325,4485,4485,4485,4485,9
|
|
20240408,110500,86505960,4480,4480,4480,4480,1
|
|
20240408,110400,86501480,4480,4480,4480,4480,0
|
|
20240408,110300,86501480,4480,4480,4480,4480,0
|
|
20240408,110200,86501480,4480,4485,4485,4480,51
|
|
20240408,110100,86272750,4485,4485,4485,4485,213
|
|
20240408,110000,85317445,4485,4485,4485,4485,224
|
|
20240408,105900,84312805,4485,4485,4485,4485,0
|
|
20240408,105800,84312805,4485,4485,4485,4485,36
|
|
20240408,105700,84151345,4485,4485,4485,4485,1
|
|
20240408,105600,84146860,4485,4485,4485,4485,10
|
|
20240408,105500,84102010,4490,4465,4490,4445,458
|
|
20240408,105400,82063125,4495,4495,4495,4495,100
|
|
20240408,105300,81613625,4495,4495,4495,4495,0
|
|
20240408,105200,81613625,4495,4495,4495,4495,0
|
|
20240408,105100,81613625,4495,4495,4495,4495,0
|
|
20240408,105000,81613625,4495,4495,4495,4495,0
|
|
20240408,104900,81613625,4495,4495,4495,4495,112
|
|
20240408,104800,81110185,4495,4495,4495,4495,0
|
|
20240408,104700,81110185,4495,4495,4495,4495,0
|
|
20240408,104600,81110185,4495,4495,4495,4495,0
|
|
20240408,104500,81110185,4495,4495,4495,4495,0
|
|
20240408,104400,81110185,4495,4455,4495,4455,600
|
|
20240408,104300,78413820,4455,4455,4455,4455,49
|
|
20240408,104200,78195525,4455,4455,4455,4455,7
|
|
20240408,104100,78164340,4495,4470,4495,4450,18
|
|
20240408,104000,78083775,4500,4500,4500,4500,0
|
|
20240408,103900,78083775,4500,4500,4500,4500,0
|
|
20240408,103800,78083775,4500,4500,4500,4500,0
|
|
20240408,103700,78083775,4500,4500,4500,4500,58
|
|
20240408,103600,77822775,4500,4500,4500,4500,0
|
|
20240408,103500,77822775,4500,4470,4500,4470,73
|
|
20240408,103400,77496315,4460,4460,4460,4460,3
|
|
20240408,103300,77482935,4460,4460,4460,4460,0
|
|
20240408,103200,77482935,4460,4460,4460,4460,46
|
|
20240408,103100,77277775,4460,4450,4460,4450,316
|
|
20240408,103000,75870010,4445,4445,4445,4445,8
|
|
20240408,102900,75834450,4445,4445,4445,4445,6
|
|
20240408,102800,75807780,4450,4450,4450,4450,0
|
|
20240408,102700,75807780,4450,4450,4450,4450,10
|
|
20240408,102600,75763280,4455,4455,4455,4455,3
|
|
20240408,102500,75749915,4455,4455,4455,4455,0
|
|
20240408,102400,75749915,4455,4455,4455,4455,50
|
|
20240408,102300,75527165,4475,4475,4475,4475,0
|
|
20240408,102200,75527165,4475,4475,4475,4475,0
|
|
20240408,102100,75527165,4475,4475,4475,4475,0
|
|
20240408,102000,75527165,4475,4475,4475,4475,0
|
|
20240408,101900,75527165,4475,4490,4490,4440,248
|
|
20240408,101800,74425770,4460,4460,4460,4460,1
|
|
20240408,101700,74421310,4450,4450,4450,4450,4
|
|
20240408,101600,74403510,4500,4500,4500,4500,1
|
|
20240408,101500,74399010,4500,4500,4500,4500,0
|
|
20240408,101400,74399010,4500,4500,4500,4500,0
|
|
20240408,101300,74399010,4500,4495,4500,4495,25
|
|
20240408,101200,74286630,4495,4500,4500,4495,21
|
|
20240408,101100,74192230,4500,4500,4500,4500,4
|
|
20240408,101000,74174230,4510,4510,4510,4510,0
|
|
20240408,100900,74174230,4510,4505,4510,4505,100
|
|
20240408,100800,73723430,4520,4560,4560,4440,370
|
|
20240408,100700,72068405,4560,4495,4560,4495,622
|
|
20240408,100600,69268290,4500,4495,4500,4495,245
|
|
20240408,100500,68165980,4500,4500,4500,4500,0
|
|
20240408,100400,68165980,4500,4495,4500,4480,517
|
|
20240408,100300,65839970,4495,4495,4495,4495,2
|
|
20240408,100200,65830980,4480,4480,4480,4480,75
|
|
20240408,100100,65494980,4480,4480,4480,4480,2
|
|
20240408,100000,65486020,4480,4480,4480,4480,0
|
|
20240408,095900,65486020,4480,4480,4480,4480,0
|
|
20240408,095800,65486020,4480,4480,4480,4480,417
|
|
20240408,095700,63617860,4500,4470,4500,4470,107
|
|
20240408,095600,63138780,4445,4430,4445,4420,375
|
|
20240408,095500,61479505,4430,4430,4430,4430,165
|
|
20240408,095400,60748555,4430,4445,4445,4430,10
|
|
20240408,095300,60704240,4445,4445,4445,4445,0
|
|
20240408,095200,60704240,4445,4445,4445,4445,0
|
|
20240408,095100,60704240,4445,4435,4445,4435,29
|
|
20240408,095000,60575355,4435,4435,4435,4435,0
|
|
20240408,094900,60575355,4435,4435,4435,4435,0
|
|
20240408,094800,60575355,4435,4435,4435,4435,0
|
|
20240408,094700,60575355,4435,4435,4435,4435,98
|
|
20240408,094600,60140725,4465,4465,4465,4465,0
|
|
20240408,094500,60140725,4465,4465,4465,4465,1
|
|
20240408,094400,60136260,4440,4440,4440,4440,27
|
|
20240408,094300,60016380,4435,4435,4435,4435,0
|
|
20240408,094200,60016380,4435,4435,4435,4435,0
|
|
20240408,094100,60016380,4435,4435,4435,4435,0
|
|
20240408,094000,60016380,4435,4435,4435,4435,0
|
|
20240408,093900,60016380,4435,4450,4450,4435,43
|
|
20240408,093800,59825405,4435,4435,4435,4435,0
|
|
20240408,093700,59825405,4435,4435,4435,4435,0
|
|
20240408,093600,59825405,4435,4435,4435,4435,0
|
|
20240408,093500,59825405,4435,4435,4435,4435,476
|
|
20240408,093400,57714345,4410,4410,4410,4410,40
|
|
20240408,093300,57537945,4410,4410,4410,4410,0
|
|
20240408,093200,57537945,4410,4410,4410,4410,3
|
|
20240408,093100,57524715,4440,4425,4440,4425,560
|
|
20240408,093000,55045895,4400,4400,4400,4400,0
|
|
20240408,092900,55045895,4400,4400,4400,4400,20
|
|
20240408,092800,54957895,4400,4400,4400,4400,0
|
|
20240408,092700,54957895,4400,4400,4400,4400,113
|
|
20240408,092600,54460695,4400,4400,4400,4400,0
|
|
20240408,092500,54460695,4400,4400,4400,4400,554
|
|
20240408,092400,52023095,4430,4430,4430,4430,3
|
|
20240408,092300,52009805,4400,4400,4400,4400,1000
|
|
20240408,092200,47609805,4400,4405,4405,4400,35
|
|
20240408,092100,47455655,4405,4405,4405,4405,101
|
|
20240408,092000,47010750,4400,4400,4400,4400,4
|
|
20240408,091900,46993150,4400,4400,4400,4400,0
|
|
20240408,091800,46993150,4400,4400,4400,4400,0
|
|
20240408,091700,46993150,4400,4400,4400,4400,0
|
|
20240408,091600,46993150,4400,4405,4405,4400,1030
|
|
20240408,091500,42461145,4400,4400,4400,4400,1
|
|
20240408,091400,42456745,4400,4400,4400,4400,34
|
|
20240408,091300,42307145,4400,4460,4460,4400,450
|
|
20240408,091200,40324075,4460,4460,4460,4460,9
|
|
20240408,091100,40283935,4415,4415,4415,4415,0
|
|
20240408,091000,40283935,4415,4405,4415,4405,1641
|
|
20240408,090900,33044395,4400,4405,4405,4400,110
|
|
20240408,090800,32560305,4415,4415,4415,4400,3342
|
|
20240408,090700,17819430,4415,4425,4425,4410,36
|
|
20240408,090600,17660545,4410,4415,4415,4410,2000
|
|
20240408,090500,8840540,4410,4410,4410,4410,2
|
|
20240408,090400,8831720,4410,4420,4420,4410,80
|
|
20240408,090300,8478475,4410,4410,4410,4410,1
|
|
20240408,090200,8474065,4450,4450,4450,4450,59
|
|
20240408,090100,8211515,4415,4450,4450,4400,968
|
|
20240408,090000,3941575,4450,4475,4475,4410,885
|