642 lines
30 KiB
CSV
642 lines
30 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20240417,193900,779045475,4070,4070,4070,4070,827
|
|
20240417,193800,779045475,4070,4070,4070,4070,0
|
|
20240417,193700,779045475,4070,4070,4070,4070,0
|
|
20240417,193600,779045475,4070,4070,4070,4070,0
|
|
20240417,193500,779045475,4070,4070,4070,4070,0
|
|
20240417,193400,779045475,4070,4070,4070,4070,0
|
|
20240417,193300,779045475,4070,4070,4070,4070,0
|
|
20240417,193200,779045475,4070,4070,4070,4070,0
|
|
20240417,193100,779045475,4070,4070,4070,4070,0
|
|
20240417,193000,779045475,4070,4070,4070,4070,0
|
|
20240417,192900,779045475,4070,4070,4070,4070,0
|
|
20240417,192800,779045475,4070,4070,4070,4070,0
|
|
20240417,192700,779045475,4070,4070,4070,4070,0
|
|
20240417,192600,779045475,4070,4070,4070,4070,0
|
|
20240417,192500,779045475,4070,4070,4070,4070,0
|
|
20240417,192400,779045475,4070,4070,4070,4070,0
|
|
20240417,192300,779045475,4070,4070,4070,4070,0
|
|
20240417,192200,779045475,4070,4070,4070,4070,0
|
|
20240417,192100,779045475,4070,4070,4070,4070,0
|
|
20240417,192000,779045475,4070,4070,4070,4070,0
|
|
20240417,191900,779045475,4070,4070,4070,4070,0
|
|
20240417,191800,779045475,4070,4070,4070,4070,0
|
|
20240417,191700,779045475,4070,4070,4070,4070,0
|
|
20240417,191600,779045475,4070,4070,4070,4070,0
|
|
20240417,191500,779045475,4070,4070,4070,4070,0
|
|
20240417,191400,779045475,4070,4070,4070,4070,0
|
|
20240417,191300,779045475,4070,4070,4070,4070,0
|
|
20240417,191200,779045475,4070,4070,4070,4070,0
|
|
20240417,191100,779045475,4070,4070,4070,4070,0
|
|
20240417,191000,779045475,4070,4070,4070,4070,0
|
|
20240417,190900,779045475,4070,4070,4070,4070,827
|
|
20240417,190800,779045475,4070,4070,4070,4070,0
|
|
20240417,190700,779045475,4070,4070,4070,4070,0
|
|
20240417,190600,779045475,4070,4070,4070,4070,0
|
|
20240417,190500,779045475,4070,4070,4070,4070,0
|
|
20240417,190400,779045475,4070,4070,4070,4070,0
|
|
20240417,190300,779045475,4070,4070,4070,4070,0
|
|
20240417,190200,779045475,4070,4070,4070,4070,0
|
|
20240417,190100,779045475,4070,4070,4070,4070,0
|
|
20240417,190000,779045475,4070,4070,4070,4070,0
|
|
20240417,185900,779045475,4070,4070,4070,4070,0
|
|
20240417,185800,779045475,4070,4070,4070,4070,0
|
|
20240417,185700,779045475,4070,4070,4070,4070,0
|
|
20240417,185600,779045475,4070,4070,4070,4070,0
|
|
20240417,185500,779045475,4070,4070,4070,4070,0
|
|
20240417,185400,779045475,4070,4070,4070,4070,0
|
|
20240417,185300,779045475,4070,4070,4070,4070,0
|
|
20240417,185200,779045475,4070,4070,4070,4070,0
|
|
20240417,185100,779045475,4070,4070,4070,4070,0
|
|
20240417,185000,779045475,4070,4070,4070,4070,0
|
|
20240417,184900,779045475,4070,4070,4070,4070,0
|
|
20240417,184800,779045475,4070,4070,4070,4070,0
|
|
20240417,184700,779045475,4070,4070,4070,4070,0
|
|
20240417,184600,779045475,4070,4070,4070,4070,0
|
|
20240417,184500,779045475,4070,4070,4070,4070,0
|
|
20240417,184400,779045475,4070,4070,4070,4070,0
|
|
20240417,184300,779045475,4070,4070,4070,4070,0
|
|
20240417,184200,779045475,4070,4070,4070,4070,0
|
|
20240417,184100,779045475,4070,4070,4070,4070,0
|
|
20240417,184000,779045475,4070,4070,4070,4070,0
|
|
20240417,183900,779045475,4070,4070,4070,4070,827
|
|
20240417,183800,779045475,4070,4070,4070,4070,0
|
|
20240417,183700,779045475,4070,4070,4070,4070,0
|
|
20240417,183600,779045475,4070,4070,4070,4070,0
|
|
20240417,183500,779045475,4070,4070,4070,4070,0
|
|
20240417,183400,779045475,4070,4070,4070,4070,0
|
|
20240417,183300,779045475,4070,4070,4070,4070,0
|
|
20240417,183200,779045475,4070,4070,4070,4070,0
|
|
20240417,183100,779045475,4070,4070,4070,4070,0
|
|
20240417,183000,779045475,4070,4070,4070,4070,0
|
|
20240417,182900,779045475,4070,4070,4070,4070,0
|
|
20240417,182800,779045475,4070,4070,4070,4070,0
|
|
20240417,182700,779045475,4070,4070,4070,4070,0
|
|
20240417,182600,779045475,4070,4070,4070,4070,0
|
|
20240417,182500,779045475,4070,4070,4070,4070,0
|
|
20240417,182400,779045475,4070,4070,4070,4070,0
|
|
20240417,182300,779045475,4070,4070,4070,4070,0
|
|
20240417,182200,779045475,4070,4070,4070,4070,0
|
|
20240417,182100,779045475,4070,4070,4070,4070,0
|
|
20240417,182000,779045475,4070,4070,4070,4070,0
|
|
20240417,181900,779045475,4070,4070,4070,4070,0
|
|
20240417,181800,779045475,4070,4070,4070,4070,0
|
|
20240417,181700,779045475,4070,4070,4070,4070,0
|
|
20240417,181600,779045475,4070,4070,4070,4070,0
|
|
20240417,181500,779045475,4070,4070,4070,4070,0
|
|
20240417,181400,779045475,4070,4070,4070,4070,0
|
|
20240417,181300,779045475,4070,4070,4070,4070,0
|
|
20240417,181200,779045475,4070,4070,4070,4070,0
|
|
20240417,181100,779045475,4070,4070,4070,4070,0
|
|
20240417,181000,779045475,4070,4070,4070,4070,0
|
|
20240417,180900,779045475,4070,4070,4070,4070,827
|
|
20240417,180800,779045475,4070,4070,4070,4070,0
|
|
20240417,180700,779045475,4070,4070,4070,4070,0
|
|
20240417,180600,779045475,4070,4070,4070,4070,0
|
|
20240417,180500,779045475,4070,4070,4070,4070,0
|
|
20240417,180400,779045475,4070,4070,4070,4070,0
|
|
20240417,180300,779045475,4070,4070,4070,4070,0
|
|
20240417,180200,779045475,4070,4070,4070,4070,0
|
|
20240417,180100,779045475,4070,4070,4070,4070,0
|
|
20240417,180000,779045475,4070,4070,4070,4070,0
|
|
20240417,175900,779045475,4070,4070,4070,4070,0
|
|
20240417,175800,779045475,4070,4070,4070,4070,0
|
|
20240417,175700,779045475,4070,4070,4070,4070,0
|
|
20240417,175600,779045475,4070,4070,4070,4070,0
|
|
20240417,175500,779045475,4070,4070,4070,4070,0
|
|
20240417,175400,779045475,4070,4070,4070,4070,0
|
|
20240417,175300,779045475,4070,4070,4070,4070,0
|
|
20240417,175200,779045475,4070,4070,4070,4070,0
|
|
20240417,175100,779045475,4070,4070,4070,4070,0
|
|
20240417,175000,779045475,4070,4070,4070,4070,0
|
|
20240417,174900,779045475,4070,4070,4070,4070,0
|
|
20240417,174800,779045475,4070,4070,4070,4070,0
|
|
20240417,174700,779045475,4070,4070,4070,4070,0
|
|
20240417,174600,779045475,4070,4070,4070,4070,0
|
|
20240417,174500,779045475,4070,4070,4070,4070,0
|
|
20240417,174400,779045475,4070,4070,4070,4070,0
|
|
20240417,174300,779045475,4070,4070,4070,4070,0
|
|
20240417,174200,779045475,4070,4070,4070,4070,0
|
|
20240417,174100,779045475,4070,4070,4070,4070,0
|
|
20240417,174000,779045475,4070,4070,4070,4070,0
|
|
20240417,173900,779045475,4070,4070,4070,4070,827
|
|
20240417,173800,779045475,4070,4070,4070,4070,0
|
|
20240417,173700,779045475,4070,4070,4070,4070,0
|
|
20240417,173600,779045475,4070,4070,4070,4070,0
|
|
20240417,173500,779045475,4070,4070,4070,4070,0
|
|
20240417,173400,779045475,4070,4070,4070,4070,0
|
|
20240417,173300,779045475,4070,4070,4070,4070,0
|
|
20240417,173200,779045475,4070,4070,4070,4070,0
|
|
20240417,173100,779045475,4070,4070,4070,4070,0
|
|
20240417,173000,779045475,4070,4070,4070,4070,0
|
|
20240417,172900,779045475,4070,4070,4070,4070,0
|
|
20240417,172800,779045475,4070,4070,4070,4070,0
|
|
20240417,172700,779045475,4070,4070,4070,4070,0
|
|
20240417,172600,779045475,4070,4070,4070,4070,0
|
|
20240417,172500,779045475,4070,4070,4070,4070,0
|
|
20240417,172400,779045475,4070,4070,4070,4070,0
|
|
20240417,172300,779045475,4070,4070,4070,4070,0
|
|
20240417,172200,779045475,4070,4070,4070,4070,0
|
|
20240417,172100,779045475,4070,4070,4070,4070,0
|
|
20240417,172000,779045475,4070,4070,4070,4070,0
|
|
20240417,171900,779045475,4070,4070,4070,4070,0
|
|
20240417,171800,779045475,4070,4070,4070,4070,0
|
|
20240417,171700,779045475,4070,4070,4070,4070,0
|
|
20240417,171600,779045475,4070,4070,4070,4070,0
|
|
20240417,171500,779045475,4070,4070,4070,4070,0
|
|
20240417,171400,779045475,4070,4070,4070,4070,0
|
|
20240417,171300,779045475,4070,4070,4070,4070,0
|
|
20240417,171200,779045475,4070,4070,4070,4070,0
|
|
20240417,171100,779045475,4070,4070,4070,4070,0
|
|
20240417,171000,779045475,4070,4070,4070,4070,0
|
|
20240417,170900,779045475,4070,4070,4070,4070,827
|
|
20240417,170800,779045475,4070,4070,4070,4070,0
|
|
20240417,170700,779045475,4070,4070,4070,4070,0
|
|
20240417,170600,779045475,4070,4070,4070,4070,0
|
|
20240417,170500,779045475,4070,4070,4070,4070,0
|
|
20240417,170400,779045475,4070,4070,4070,4070,0
|
|
20240417,170300,779045475,4070,4070,4070,4070,0
|
|
20240417,170200,779045475,4070,4070,4070,4070,0
|
|
20240417,170100,779045475,4070,4070,4070,4070,0
|
|
20240417,170000,779045475,4070,4070,4070,4070,0
|
|
20240417,165900,779045475,4070,4070,4070,4070,0
|
|
20240417,165800,779045475,4070,4070,4070,4070,0
|
|
20240417,165700,779045475,4070,4070,4070,4070,0
|
|
20240417,165600,779045475,4070,4070,4070,4070,0
|
|
20240417,165500,779045475,4070,4070,4070,4070,0
|
|
20240417,165400,779045475,4070,4070,4070,4070,0
|
|
20240417,165300,779045475,4070,4070,4070,4070,0
|
|
20240417,165200,779045475,4070,4070,4070,4070,0
|
|
20240417,165100,779045475,4070,4070,4070,4070,0
|
|
20240417,165000,779045475,4070,4070,4070,4070,0
|
|
20240417,164900,779045475,4070,4070,4070,4070,0
|
|
20240417,164800,779045475,4070,4070,4070,4070,0
|
|
20240417,164700,779045475,4070,4070,4070,4070,0
|
|
20240417,164600,779045475,4070,4070,4070,4070,0
|
|
20240417,164500,779045475,4070,4070,4070,4070,0
|
|
20240417,164400,779045475,4070,4070,4070,4070,0
|
|
20240417,164300,779045475,4070,4070,4070,4070,0
|
|
20240417,164200,779045475,4070,4070,4070,4070,0
|
|
20240417,164100,779045475,4070,4070,4070,4070,0
|
|
20240417,164000,779045475,4070,4070,4070,4070,0
|
|
20240417,163900,779045475,4070,4070,4070,4070,827
|
|
20240417,163800,779045475,4070,4070,4070,4070,0
|
|
20240417,163700,779045475,4070,4070,4070,4070,0
|
|
20240417,163600,779045475,4070,4070,4070,4070,0
|
|
20240417,163500,779045475,4070,4070,4070,4070,0
|
|
20240417,163400,779045475,4070,4070,4070,4070,0
|
|
20240417,163300,779045475,4070,4070,4070,4070,0
|
|
20240417,163200,779045475,4070,4070,4070,4070,0
|
|
20240417,163100,779045475,4070,4070,4070,4070,0
|
|
20240417,163000,779045475,4070,4070,4070,4070,0
|
|
20240417,162900,779045475,4070,4070,4070,4070,0
|
|
20240417,162800,779045475,4070,4070,4070,4070,0
|
|
20240417,162700,779045475,4070,4070,4070,4070,0
|
|
20240417,162600,779045475,4070,4070,4070,4070,0
|
|
20240417,162500,779045475,4070,4070,4070,4070,0
|
|
20240417,162400,779045475,4070,4070,4070,4070,0
|
|
20240417,162300,779045475,4070,4070,4070,4070,0
|
|
20240417,162200,779045475,4070,4070,4070,4070,0
|
|
20240417,162100,779045475,4070,4070,4070,4070,0
|
|
20240417,162000,779045475,4070,4070,4070,4070,0
|
|
20240417,161900,779045475,4070,4070,4070,4070,0
|
|
20240417,161800,779045475,4070,4070,4070,4070,0
|
|
20240417,161700,779045475,4070,4070,4070,4070,0
|
|
20240417,161600,779045475,4070,4070,4070,4070,0
|
|
20240417,161500,779045475,4070,4070,4070,4070,0
|
|
20240417,161400,779045475,4070,4070,4070,4070,0
|
|
20240417,161300,779045475,4070,4070,4070,4070,0
|
|
20240417,161200,779045475,4070,4070,4070,4070,0
|
|
20240417,161100,779045475,4070,4070,4070,4070,0
|
|
20240417,161000,779045475,4070,4070,4070,4070,0
|
|
20240417,160900,779045475,4070,4070,4070,4070,827
|
|
20240417,160800,779045475,4070,4070,4070,4070,0
|
|
20240417,160700,779045475,4070,4070,4070,4070,0
|
|
20240417,160600,779045475,4070,4070,4070,4070,0
|
|
20240417,160500,779045475,4070,4070,4070,4070,0
|
|
20240417,160400,779045475,4070,4070,4070,4070,0
|
|
20240417,160300,779045475,4070,4070,4070,4070,0
|
|
20240417,160200,779045475,4070,4070,4070,4070,0
|
|
20240417,160100,779045475,4070,4070,4070,4070,0
|
|
20240417,160000,779045475,4070,4070,4070,4070,0
|
|
20240417,155900,779045475,4070,4070,4070,4070,0
|
|
20240417,155800,779045475,4070,4070,4070,4070,0
|
|
20240417,155700,779045475,4070,4070,4070,4070,0
|
|
20240417,155600,779045475,4070,4070,4070,4070,0
|
|
20240417,155500,779045475,4070,4070,4070,4070,0
|
|
20240417,155400,779045475,4070,4070,4070,4070,0
|
|
20240417,155300,779045475,4070,4070,4070,4070,0
|
|
20240417,155200,779045475,4070,4070,4070,4070,0
|
|
20240417,155100,779045475,4070,4070,4070,4070,0
|
|
20240417,155000,779045475,4070,4070,4070,4070,0
|
|
20240417,154900,779045475,4070,4070,4070,4070,0
|
|
20240417,154800,779045475,4070,4070,4070,4070,0
|
|
20240417,154700,779045475,4070,4070,4070,4070,0
|
|
20240417,154600,779045475,4070,4070,4070,4070,0
|
|
20240417,154500,779045475,4070,4070,4070,4070,0
|
|
20240417,154400,779045475,4070,4070,4070,4070,0
|
|
20240417,154300,779045475,4070,4070,4070,4070,0
|
|
20240417,154200,779045475,4070,4070,4070,4070,0
|
|
20240417,154100,779045475,4070,4070,4070,4070,0
|
|
20240417,154000,779045475,4070,4070,4070,4070,0
|
|
20240417,153900,779045475,4070,4070,4070,4070,827
|
|
20240417,153800,779045475,4070,4070,4070,4070,0
|
|
20240417,153700,779045475,4070,4070,4070,4070,0
|
|
20240417,153600,779045475,4070,4070,4070,4070,0
|
|
20240417,153500,779045475,4070,4070,4070,4070,0
|
|
20240417,153400,779045475,4070,4070,4070,4070,0
|
|
20240417,153300,779045475,4070,4070,4070,4070,0
|
|
20240417,153200,779045475,4070,4070,4070,4070,0
|
|
20240417,153100,779045475,4070,4070,4070,4070,0
|
|
20240417,153000,779045475,4070,4070,4070,4070,827
|
|
20240417,152900,775679585,4065,4065,4065,4065,0
|
|
20240417,152800,775679585,4065,4065,4065,4065,0
|
|
20240417,152700,775679585,4065,4065,4065,4065,0
|
|
20240417,152600,775679585,4065,4065,4065,4065,0
|
|
20240417,152500,775679585,4065,4065,4065,4065,0
|
|
20240417,152400,775679585,4065,4065,4065,4065,0
|
|
20240417,152300,775679585,4065,4065,4065,4065,0
|
|
20240417,152200,775679585,4065,4065,4065,4065,0
|
|
20240417,152100,775679585,4065,4065,4065,4065,0
|
|
20240417,152000,775679585,4065,4065,4065,4065,0
|
|
20240417,151900,775679585,4065,4065,4065,4065,0
|
|
20240417,151800,775679585,4065,4065,4065,4065,1
|
|
20240417,151700,775675520,4095,4095,4095,4095,0
|
|
20240417,151600,775675520,4095,4095,4095,4095,16
|
|
20240417,151500,775610000,4055,4055,4055,4055,0
|
|
20240417,151400,775610000,4055,4055,4055,4055,0
|
|
20240417,151300,775610000,4055,4055,4055,4055,0
|
|
20240417,151200,775610000,4055,4115,4115,4055,225
|
|
20240417,151100,774697330,4050,4090,4090,4050,300
|
|
20240417,151000,773478665,4125,4125,4125,4125,0
|
|
20240417,150900,773478665,4125,4125,4125,4125,0
|
|
20240417,150800,773478665,4125,4095,4130,4095,65
|
|
20240417,150700,773211630,4095,4090,4095,4090,3
|
|
20240417,150600,773199350,4090,4090,4090,4090,1
|
|
20240417,150500,773195260,4095,4095,4095,4095,0
|
|
20240417,150400,773195260,4095,4085,4095,4085,22
|
|
20240417,150300,773105370,4085,4090,4090,4085,92
|
|
20240417,150200,772729500,4125,4125,4125,4125,0
|
|
20240417,150100,772729500,4125,4125,4125,4115,27
|
|
20240417,150000,772618265,4135,4135,4140,4135,13
|
|
20240417,145900,772564505,4145,4125,4145,4125,25
|
|
20240417,145800,772461360,4095,4095,4095,4095,24
|
|
20240417,145700,772363080,4090,4090,4090,4090,20
|
|
20240417,145600,772281280,4085,4085,4085,4085,14
|
|
20240417,145500,772224090,4075,4075,4075,4075,0
|
|
20240417,145400,772224090,4075,4075,4075,4075,22
|
|
20240417,145300,772134440,4075,4075,4075,4075,0
|
|
20240417,145200,772134440,4075,4075,4075,4075,88
|
|
20240417,145100,771775840,4075,4085,4085,4075,28
|
|
20240417,145000,771661665,4080,4080,4080,4080,0
|
|
20240417,144900,771661665,4080,4080,4080,4080,0
|
|
20240417,144800,771661665,4080,4080,4080,4080,1
|
|
20240417,144700,771657585,4085,4085,4085,4085,6
|
|
20240417,144600,771633075,4085,4085,4085,4085,66
|
|
20240417,144500,771363465,4090,4090,4090,4090,2
|
|
20240417,144400,771355285,4095,4095,4095,4095,0
|
|
20240417,144300,771355285,4095,4095,4095,4095,3
|
|
20240417,144200,771343000,4095,4095,4095,4095,50
|
|
20240417,144100,771138250,4090,4090,4090,4090,0
|
|
20240417,144000,771138250,4090,4090,4090,4090,0
|
|
20240417,143900,771138250,4090,4060,4090,4060,799
|
|
20240417,143800,767881700,4060,4060,4060,4060,0
|
|
20240417,143700,767881700,4060,4060,4060,4060,0
|
|
20240417,143600,767881700,4060,4060,4060,4060,0
|
|
20240417,143500,767881700,4060,4060,4060,4060,0
|
|
20240417,143400,767881700,4060,4060,4060,4060,0
|
|
20240417,143300,767881700,4060,4060,4060,4045,836
|
|
20240417,143200,764492310,4065,4065,4065,4065,0
|
|
20240417,143100,764492310,4065,4065,4065,4065,84
|
|
20240417,143000,764150850,4065,4065,4065,4065,0
|
|
20240417,142900,764150850,4065,4060,4065,4060,53
|
|
20240417,142800,763935655,4060,4060,4060,4060,0
|
|
20240417,142700,763935655,4060,4060,4060,4060,0
|
|
20240417,142600,763935655,4060,4060,4060,4060,0
|
|
20240417,142500,763935655,4060,4055,4060,4055,194
|
|
20240417,142400,763148025,4045,4050,4050,4045,500
|
|
20240417,142300,761125410,4045,4065,4065,4045,395
|
|
20240417,142200,759526630,4065,4065,4065,4065,0
|
|
20240417,142100,759526630,4065,4065,4065,4065,0
|
|
20240417,142000,759526630,4065,4055,4065,4055,49
|
|
20240417,141900,759327705,4050,4050,4050,4050,0
|
|
20240417,141800,759327705,4050,4050,4050,4050,21
|
|
20240417,141700,759242655,4050,4050,4050,4050,0
|
|
20240417,141600,759242655,4050,4055,4055,4050,14
|
|
20240417,141500,759185935,4055,4060,4060,4055,103
|
|
20240417,141400,758767770,4065,4075,4075,4065,91
|
|
20240417,141300,758397315,4085,4085,4085,4085,0
|
|
20240417,141200,758397315,4085,4090,4090,4085,26
|
|
20240417,141100,758291095,4090,4090,4090,4090,35
|
|
20240417,141000,758147945,4090,4135,4135,4090,82
|
|
20240417,140900,757812205,4110,4090,4110,4090,53
|
|
20240417,140800,757594475,4110,4080,4110,4080,40
|
|
20240417,140700,757430975,4080,4080,4080,4080,73
|
|
20240417,140600,757133135,4080,4070,4080,4070,498
|
|
20240417,140500,755106115,4070,4060,4070,4060,178
|
|
20240417,140400,754382580,4055,4040,4055,4040,1018
|
|
20240417,140300,750263590,4030,4030,4030,4030,0
|
|
20240417,140200,750263590,4030,4030,4030,4030,0
|
|
20240417,140100,750263590,4030,4050,4055,4030,132
|
|
20240417,140000,749730240,4045,4025,4045,4025,453
|
|
20240417,135900,747906355,4025,4060,4060,4025,244
|
|
20240417,135800,746922210,4060,4060,4060,4060,10
|
|
20240417,135700,746881610,4050,4065,4065,4050,500
|
|
20240417,135600,744851685,4065,4065,4065,4065,48
|
|
20240417,135500,744656565,4065,4065,4065,4065,0
|
|
20240417,135400,744656565,4065,4065,4065,4065,0
|
|
20240417,135300,744656565,4065,4065,4065,4065,27
|
|
20240417,135200,744546810,4065,4065,4065,4065,0
|
|
20240417,135100,744546810,4065,4065,4065,4065,28
|
|
20240417,135000,744432990,4025,4015,4025,4015,668
|
|
20240417,134900,741745830,4020,4025,4025,4020,91
|
|
20240417,134800,741379760,4025,4025,4025,4025,5
|
|
20240417,134700,741359635,4030,4015,4030,4015,103
|
|
20240417,134600,740945780,4015,4015,4015,4015,73
|
|
20240417,134500,740652685,4030,4035,4035,4020,979
|
|
20240417,134400,736707010,4040,4045,4045,4040,220
|
|
20240417,134300,735817485,4045,4045,4045,4045,15
|
|
20240417,134200,735756810,4045,4045,4045,4045,0
|
|
20240417,134100,735756810,4045,4045,4045,4045,0
|
|
20240417,134000,735756810,4045,4045,4045,4045,0
|
|
20240417,133900,735756810,4045,4045,4045,4045,0
|
|
20240417,133800,735756810,4045,4045,4045,4045,0
|
|
20240417,133700,735756810,4045,4055,4055,4045,4
|
|
20240417,133600,735740615,4110,4110,4110,4110,0
|
|
20240417,133500,735740615,4110,4060,4110,4060,792
|
|
20240417,133400,732525045,4060,4065,4065,4060,100
|
|
20240417,133300,732119040,4115,4115,4115,4115,0
|
|
20240417,133200,732119040,4115,4115,4115,4115,272
|
|
20240417,133100,730999760,4170,4030,4170,4030,1610
|
|
20240417,133000,724380240,4030,4030,4030,4030,25
|
|
20240417,132900,724279490,4030,4030,4030,4030,14
|
|
20240417,132800,724223070,4035,4035,4035,4035,399
|
|
20240417,132700,722613105,4045,4045,4045,4045,0
|
|
20240417,132600,722613105,4045,4045,4045,4045,0
|
|
20240417,132500,722613105,4045,4045,4045,4045,0
|
|
20240417,132400,722613105,4045,4045,4045,4045,0
|
|
20240417,132300,722613105,4045,4010,4045,4010,123
|
|
20240417,132200,722118570,4010,4010,4010,4010,97
|
|
20240417,132100,721729600,4015,4025,4025,4015,226
|
|
20240417,132000,720821620,4030,4035,4035,4030,89
|
|
20240417,131900,720462715,4040,4050,4050,4040,15
|
|
20240417,131800,720402100,4055,4060,4060,4055,163
|
|
20240417,131700,719740995,4060,4060,4060,4060,1
|
|
20240417,131600,719736935,4065,4085,4085,4065,272
|
|
20240417,131500,718626540,4090,4090,4090,4090,265
|
|
20240417,131400,717542690,4095,4095,4095,4095,0
|
|
20240417,131300,717542690,4095,4095,4095,4095,0
|
|
20240417,131200,717542690,4095,4095,4095,4095,24
|
|
20240417,131100,717444410,4095,4100,4100,4095,15
|
|
20240417,131000,717382980,4100,4100,4100,4100,4
|
|
20240417,130900,717366580,4100,4100,4100,4100,37
|
|
20240417,130800,717214880,4090,4085,4090,4085,141
|
|
20240417,130700,716638890,4110,4060,4155,4060,460
|
|
20240417,130600,714755305,4060,3970,4060,3970,1233
|
|
20240417,130500,709785150,3965,3965,3965,3965,100
|
|
20240417,130400,709388650,3960,4010,4015,3935,2389
|
|
20240417,130300,699898080,4015,4015,4015,4015,217
|
|
20240417,130200,699026825,4015,4025,4025,4015,163
|
|
20240417,130100,698371890,4015,4025,4025,4015,141
|
|
20240417,130000,697805765,4060,4030,4060,4025,14
|
|
20240417,125900,697749320,4045,4065,4065,4000,2756
|
|
20240417,125800,686633300,4070,4065,4075,4060,396
|
|
20240417,125700,685023005,4065,4040,4065,4040,1435
|
|
20240417,125600,679212795,4040,4025,4040,4005,932
|
|
20240417,125500,675468225,4000,4000,4000,4000,0
|
|
20240417,125400,675468225,4000,4015,4015,4000,285
|
|
20240417,125300,674328205,4000,4025,4025,4000,952
|
|
20240417,125200,670518245,4010,4010,4025,4005,329
|
|
20240417,125100,669198940,4010,4025,4025,4010,1036
|
|
20240417,125000,665039645,4030,4030,4045,4015,3389
|
|
20240417,124900,651408220,4035,4075,4075,4035,2539
|
|
20240417,124800,641120190,4070,4135,4135,4070,3140
|
|
20240417,124700,628248760,4135,4110,4165,4105,1964
|
|
20240417,124600,620167825,4115,4205,4205,4100,6017
|
|
20240417,124500,595300730,4205,4255,4255,4200,5471
|
|
20240417,124400,572188200,4260,4235,4275,4235,2172
|
|
20240417,124300,562932470,4230,4265,4275,4205,10434
|
|
20240417,124200,518743955,4270,4525,4530,4200,24760
|
|
20240417,124100,410697230,4525,4360,4540,4315,11925
|
|
20240417,124000,358003870,4365,4420,4425,4330,11263
|
|
20240417,123900,308892965,4425,4440,4500,4405,9881
|
|
20240417,123800,264954835,4440,4440,4625,4340,43019
|
|
20240417,123700,72325200,4315,4315,4315,4315,0
|
|
20240417,123600,72325200,4315,4125,4315,4125,3003
|
|
20240417,123500,59688130,4125,4030,4125,4030,3598
|
|
20240417,123400,45059580,4030,4020,4030,4020,271
|
|
20240417,123300,43969760,4020,4020,4020,4020,0
|
|
20240417,123200,43969760,4020,4020,4020,4020,20
|
|
20240417,123100,43889360,4015,4015,4015,4015,1
|
|
20240417,123000,43885345,4015,4015,4015,4015,0
|
|
20240417,122900,43885345,4015,4015,4015,4015,0
|
|
20240417,122800,43885345,4015,4010,4015,4010,58
|
|
20240417,122700,43652725,4005,4005,4005,4005,14
|
|
20240417,122600,43596655,4005,4005,4005,4005,9
|
|
20240417,122500,43560610,4005,4005,4005,4005,0
|
|
20240417,122400,43560610,4005,4005,4005,4005,0
|
|
20240417,122300,43560610,4005,4005,4005,4005,0
|
|
20240417,122200,43560610,4005,4005,4005,4005,0
|
|
20240417,122100,43560610,4005,4005,4005,3995,52
|
|
20240417,122000,43352455,4005,4005,4005,4005,0
|
|
20240417,121900,43352455,4005,4005,4005,4005,0
|
|
20240417,121800,43352455,4005,4005,4005,4005,0
|
|
20240417,121700,43352455,4005,4005,4005,4005,0
|
|
20240417,121600,43352455,4005,4005,4005,4005,0
|
|
20240417,121500,43352455,4005,4005,4005,4005,0
|
|
20240417,121400,43352455,4005,4005,4005,4005,0
|
|
20240417,121300,43352455,4005,4005,4005,4005,23
|
|
20240417,121200,43260340,4005,4005,4005,4005,5
|
|
20240417,121100,43240315,4010,4010,4010,4010,1
|
|
20240417,121000,43236305,4010,4010,4010,4010,0
|
|
20240417,120900,43236305,4010,4010,4010,4010,0
|
|
20240417,120800,43236305,4010,4010,4010,4010,0
|
|
20240417,120700,43236305,4010,3995,4010,3995,517
|
|
20240417,120600,41168100,3990,3990,3990,3990,0
|
|
20240417,120500,41168100,3990,3985,3990,3985,28
|
|
20240417,120400,41056385,3985,3985,3985,3985,27
|
|
20240417,120300,40948790,3975,3975,3975,3975,0
|
|
20240417,120200,40948790,3975,3975,3975,3975,0
|
|
20240417,120100,40948790,3975,3975,3975,3975,0
|
|
20240417,120000,40948790,3975,3975,3975,3975,0
|
|
20240417,115900,40948790,3975,3970,3975,3970,581
|
|
20240417,115800,38639475,3975,3975,3975,3975,0
|
|
20240417,115700,38639475,3975,3980,3980,3975,31
|
|
20240417,115600,38516125,3975,3975,3975,3975,0
|
|
20240417,115500,38516125,3975,3975,3975,3975,0
|
|
20240417,115400,38516125,3975,3975,3975,3975,0
|
|
20240417,115300,38516125,3975,3975,3975,3975,0
|
|
20240417,115200,38516125,3975,3975,3975,3975,0
|
|
20240417,115100,38516125,3975,3975,3975,3975,0
|
|
20240417,115000,38516125,3975,3975,3975,3975,0
|
|
20240417,114900,38516125,3975,3975,3975,3975,0
|
|
20240417,114800,38516125,3975,3975,3975,3975,0
|
|
20240417,114700,38516125,3975,3975,3975,3975,0
|
|
20240417,114600,38516125,3975,3975,3975,3975,0
|
|
20240417,114500,38516125,3975,3975,3975,3975,0
|
|
20240417,114400,38516125,3975,3975,3975,3975,0
|
|
20240417,114300,38516125,3975,3975,3975,3975,2
|
|
20240417,114200,38508175,3950,3950,3950,3950,0
|
|
20240417,114100,38508175,3950,3950,3950,3950,0
|
|
20240417,114000,38508175,3950,3950,3950,3950,0
|
|
20240417,113900,38508175,3950,3950,3950,3950,0
|
|
20240417,113800,38508175,3950,3950,3950,3950,0
|
|
20240417,113700,38508175,3950,3950,3950,3950,0
|
|
20240417,113600,38508175,3950,3950,3950,3950,0
|
|
20240417,113500,38508175,3950,3950,3950,3950,0
|
|
20240417,113400,38508175,3950,3950,3950,3950,0
|
|
20240417,113300,38508175,3950,3950,3950,3950,0
|
|
20240417,113200,38508175,3950,3950,3950,3950,0
|
|
20240417,113100,38508175,3950,3950,3950,3950,0
|
|
20240417,113000,38508175,3950,3950,3950,3950,0
|
|
20240417,112900,38508175,3950,3950,3950,3950,0
|
|
20240417,112800,38508175,3950,3950,3950,3950,0
|
|
20240417,112700,38508175,3950,3950,3950,3950,0
|
|
20240417,112600,38508175,3950,3950,3950,3950,0
|
|
20240417,112500,38508175,3950,3950,3950,3950,0
|
|
20240417,112400,38508175,3950,3950,3950,3950,0
|
|
20240417,112300,38508175,3950,3950,3950,3950,0
|
|
20240417,112200,38508175,3950,3950,3950,3950,0
|
|
20240417,112100,38508175,3950,3950,3950,3950,0
|
|
20240417,112000,38508175,3950,3950,3950,3950,1
|
|
20240417,111900,38504225,3950,3950,3950,3950,0
|
|
20240417,111800,38504225,3950,3950,3950,3950,0
|
|
20240417,111700,38504225,3950,3950,3950,3950,0
|
|
20240417,111600,38504225,3950,3950,3950,3950,0
|
|
20240417,111500,38504225,3950,3950,3950,3950,0
|
|
20240417,111400,38504225,3950,3950,3950,3950,2
|
|
20240417,111300,38496325,3950,3950,3950,3950,0
|
|
20240417,111200,38496325,3950,3950,3950,3950,0
|
|
20240417,111100,38496325,3950,3955,3955,3950,42
|
|
20240417,111000,38330265,3955,3955,3955,3955,0
|
|
20240417,110900,38330265,3955,3955,3955,3955,0
|
|
20240417,110800,38330265,3955,3960,3960,3955,300
|
|
20240417,110700,37143650,4000,4000,4000,4000,0
|
|
20240417,110600,37143650,4000,4000,4000,4000,0
|
|
20240417,110500,37143650,4000,4000,4000,4000,0
|
|
20240417,110400,37143650,4000,4000,4000,4000,1
|
|
20240417,110300,37139650,3955,3955,3955,3955,0
|
|
20240417,110200,37139650,3955,3955,3955,3955,0
|
|
20240417,110100,37139650,3955,3955,3955,3955,0
|
|
20240417,110000,37139650,3955,3955,3955,3955,0
|
|
20240417,105900,37139650,3955,3955,3955,3955,0
|
|
20240417,105800,37139650,3955,3955,3955,3955,0
|
|
20240417,105700,37139650,3955,3955,3955,3955,0
|
|
20240417,105600,37139650,3955,3955,3955,3955,0
|
|
20240417,105500,37139650,3955,3955,3955,3955,0
|
|
20240417,105400,37139650,3955,3955,3955,3955,0
|
|
20240417,105300,37139650,3955,3955,3955,3955,0
|
|
20240417,105200,37139650,3955,3955,3955,3955,26
|
|
20240417,105100,37036820,3955,3955,3955,3955,0
|
|
20240417,105000,37036820,3955,3955,3955,3955,0
|
|
20240417,104900,37036820,3955,3955,3955,3955,0
|
|
20240417,104800,37036820,3955,3980,3980,3950,735
|
|
20240417,104700,34126765,3980,3980,3980,3980,0
|
|
20240417,104600,34126765,3980,3985,3985,3980,16
|
|
20240417,104500,34063055,3985,3985,3985,3985,4
|
|
20240417,104400,34047115,3985,3985,3985,3985,0
|
|
20240417,104300,34047115,3985,3985,3985,3985,20
|
|
20240417,104200,33967415,3990,3990,3990,3990,0
|
|
20240417,104100,33967415,3990,3990,3990,3990,0
|
|
20240417,104000,33967415,3990,3990,3990,3990,0
|
|
20240417,103900,33967415,3990,3990,3990,3990,24
|
|
20240417,103800,33871655,3990,3990,3990,3990,0
|
|
20240417,103700,33871655,3990,3990,3990,3990,23
|
|
20240417,103600,33779885,4030,4030,4030,4030,0
|
|
20240417,103500,33779885,4030,4030,4030,4030,0
|
|
20240417,103400,33779885,4030,4030,4030,4030,0
|
|
20240417,103300,33779885,4030,4030,4030,4030,100
|
|
20240417,103200,33376885,4030,4030,4030,4030,0
|
|
20240417,103100,33376885,4030,4030,4030,4030,0
|
|
20240417,103000,33376885,4030,4030,4030,4030,0
|
|
20240417,102900,33376885,4030,4030,4030,4030,1
|
|
20240417,102800,33372855,3975,3975,3975,3975,0
|
|
20240417,102700,33372855,3975,3975,3975,3975,10
|
|
20240417,102600,33333105,3975,3975,3975,3975,15
|
|
20240417,102500,33273480,4045,4035,4045,4035,735
|
|
20240417,102400,30301360,3975,3975,3975,3975,61
|
|
20240417,102300,30058885,3975,3975,3975,3975,0
|
|
20240417,102200,30058885,3975,3975,3975,3975,0
|
|
20240417,102100,30058885,3975,3975,3975,3975,0
|
|
20240417,102000,30058885,3975,3975,3975,3975,0
|
|
20240417,101900,30058885,3975,3975,3975,3975,0
|
|
20240417,101800,30058885,3975,3975,3975,3975,0
|
|
20240417,101700,30058885,3975,3975,3975,3975,100
|
|
20240417,101600,29661385,3975,4005,4005,3975,150
|
|
20240417,101500,29063305,4040,4040,4040,4040,0
|
|
20240417,101400,29063305,4040,4045,4045,4040,579
|
|
20240417,101300,26723735,4040,4070,4070,4040,703
|
|
20240417,101200,23880880,4075,4075,4075,4075,24
|
|
20240417,101100,23783080,4075,4075,4075,4075,29
|
|
20240417,101000,23664905,4075,4075,4075,4075,25
|
|
20240417,100900,23563030,4070,4070,4070,4070,0
|
|
20240417,100800,23563030,4070,4070,4070,4070,1
|
|
20240417,100700,23558960,4075,4075,4075,4075,0
|
|
20240417,100600,23558960,4075,4075,4075,4075,0
|
|
20240417,100500,23558960,4075,4075,4075,4075,283
|
|
20240417,100400,22405735,4075,4075,4075,4075,5
|
|
20240417,100300,22385360,4075,4075,4075,4075,0
|
|
20240417,100200,22385360,4075,4075,4075,4075,3
|
|
20240417,100100,22373135,4075,4070,4075,4070,54
|
|
20240417,100000,22153315,4070,4070,4070,4070,0
|
|
20240417,095900,22153315,4070,4070,4070,4070,22
|
|
20240417,095800,22063775,4075,4075,4075,4075,0
|
|
20240417,095700,22063775,4075,4075,4075,4075,0
|
|
20240417,095600,22063775,4075,4075,4075,4075,0
|
|
20240417,095500,22063775,4075,4075,4075,4075,0
|
|
20240417,095400,22063775,4075,4060,4075,4060,200
|
|
20240417,095300,21249520,4060,4060,4060,4060,26
|
|
20240417,095200,21143960,4060,4065,4065,4060,68
|
|
20240417,095100,20867705,4060,4030,4060,4030,247
|
|
20240417,095000,19868870,4040,4040,4040,4040,0
|
|
20240417,094900,19868870,4040,4040,4040,4040,0
|
|
20240417,094800,19868870,4040,4040,4040,4040,0
|
|
20240417,094700,19868870,4040,4040,4040,4040,0
|
|
20240417,094600,19868870,4040,4040,4040,4040,0
|
|
20240417,094500,19868870,4040,4040,4040,4040,0
|
|
20240417,094400,19868870,4040,4040,4040,4040,5
|
|
20240417,094300,19848670,4040,4040,4040,4040,0
|
|
20240417,094200,19848670,4040,4040,4040,4040,0
|
|
20240417,094100,19848670,4040,4040,4040,4040,0
|
|
20240417,094000,19848670,4040,4040,4040,4040,0
|
|
20240417,093900,19848670,4040,4040,4040,4040,0
|
|
20240417,093800,19848670,4040,4040,4040,4040,0
|
|
20240417,093700,19848670,4040,4040,4040,4040,0
|
|
20240417,093600,19848670,4040,4040,4040,4040,0
|
|
20240417,093500,19848670,4040,4040,4040,4040,0
|
|
20240417,093400,19848670,4040,4040,4040,4040,0
|
|
20240417,093300,19848670,4040,4040,4040,4040,0
|
|
20240417,093200,19848670,4040,4040,4040,4040,1
|
|
20240417,093100,19844630,4040,4040,4040,4040,0
|
|
20240417,093000,19844630,4040,3980,4040,3980,51
|
|
20240417,092900,19638650,3970,3970,3970,3970,0
|
|
20240417,092800,19638650,3970,3970,3970,3970,0
|
|
20240417,092700,19638650,3970,3970,3970,3970,0
|
|
20240417,092600,19638650,3970,3970,3970,3970,0
|
|
20240417,092500,19638650,3970,3970,3970,3970,0
|
|
20240417,092400,19638650,3970,3970,3970,3970,5
|
|
20240417,092300,19618800,4040,4040,4040,4040,0
|
|
20240417,092200,19618800,4040,4040,4040,4040,0
|
|
20240417,092100,19618800,4040,4040,4040,4040,0
|
|
20240417,092000,19618800,4040,4040,4040,4040,0
|
|
20240417,091900,19618800,4040,4040,4040,4040,1
|
|
20240417,091800,19614760,4005,4005,4005,4005,0
|
|
20240417,091700,19614760,4005,4005,4005,4005,40
|
|
20240417,091600,19454560,4010,4010,4010,4010,0
|
|
20240417,091500,19454560,4010,4010,4010,4010,0
|
|
20240417,091400,19454560,4010,4010,4010,4010,5
|
|
20240417,091300,19434510,4045,4045,4045,4045,0
|
|
20240417,091200,19434510,4045,4045,4045,4045,1
|
|
20240417,091100,19430465,4040,4050,4050,4040,517
|
|
20240417,091000,17336725,4075,4075,4075,4075,0
|
|
20240417,090900,17336725,4075,4075,4075,4075,0
|
|
20240417,090800,17336725,4075,4085,4125,4075,354
|
|
20240417,090700,15891410,4125,4125,4125,4125,43
|
|
20240417,090600,15714035,4125,4025,4125,4025,821
|
|
20240417,090500,12370345,4065,4005,4065,4005,686
|
|
20240417,090400,9617200,3960,3960,3960,3960,3
|
|
20240417,090300,9605320,3960,3960,3960,3960,566
|
|
20240417,090200,7363960,3950,3950,3950,3950,0
|
|
20240417,090100,7363960,3950,3985,4000,3950,1157
|
|
20240417,090000,2757775,3945,3925,3945,3925,702
|