655 lines
30 KiB
CSV
655 lines
30 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20240422,195200,76175605,4000,4000,4000,4000,427
|
|
20240422,195100,76175605,4000,4000,4000,4000,0
|
|
20240422,195000,76175605,4000,4000,4000,4000,0
|
|
20240422,194900,76175605,4000,4000,4000,4000,0
|
|
20240422,194800,76175605,4000,4000,4000,4000,0
|
|
20240422,194700,76175605,4000,4000,4000,4000,0
|
|
20240422,194600,76175605,4000,4000,4000,4000,0
|
|
20240422,194500,76175605,4000,4000,4000,4000,0
|
|
20240422,194400,76175605,4000,4000,4000,4000,0
|
|
20240422,194300,76175605,4000,4000,4000,4000,0
|
|
20240422,194200,76175605,4000,4000,4000,4000,0
|
|
20240422,194100,76175605,4000,4000,4000,4000,0
|
|
20240422,194000,76175605,4000,4000,4000,4000,0
|
|
20240422,193900,76175605,4000,4000,4000,4000,0
|
|
20240422,193800,76175605,4000,4000,4000,4000,0
|
|
20240422,193700,76175605,4000,4000,4000,4000,0
|
|
20240422,193600,76175605,4000,4000,4000,4000,0
|
|
20240422,193500,76175605,4000,4000,4000,4000,0
|
|
20240422,193400,76175605,4000,4000,4000,4000,0
|
|
20240422,193300,76175605,4000,4000,4000,4000,0
|
|
20240422,193200,76175605,4000,4000,4000,4000,0
|
|
20240422,193100,76175605,4000,4000,4000,4000,0
|
|
20240422,193000,76175605,4000,4000,4000,4000,0
|
|
20240422,192900,76175605,4000,4000,4000,4000,0
|
|
20240422,192800,76175605,4000,4000,4000,4000,0
|
|
20240422,192700,76175605,4000,4000,4000,4000,0
|
|
20240422,192600,76175605,4000,4000,4000,4000,0
|
|
20240422,192500,76175605,4000,4000,4000,4000,0
|
|
20240422,192400,76175605,4000,4000,4000,4000,0
|
|
20240422,192300,76175605,4000,4000,4000,4000,0
|
|
20240422,192200,76175605,4000,4000,4000,4000,427
|
|
20240422,192100,76175605,4000,4000,4000,4000,0
|
|
20240422,192000,76175605,4000,4000,4000,4000,0
|
|
20240422,191900,76175605,4000,4000,4000,4000,0
|
|
20240422,191800,76175605,4000,4000,4000,4000,0
|
|
20240422,191700,76175605,4000,4000,4000,4000,0
|
|
20240422,191600,76175605,4000,4000,4000,4000,0
|
|
20240422,191500,76175605,4000,4000,4000,4000,0
|
|
20240422,191400,76175605,4000,4000,4000,4000,0
|
|
20240422,191300,76175605,4000,4000,4000,4000,0
|
|
20240422,191200,76175605,4000,4000,4000,4000,0
|
|
20240422,191100,76175605,4000,4000,4000,4000,0
|
|
20240422,191000,76175605,4000,4000,4000,4000,0
|
|
20240422,190900,76175605,4000,4000,4000,4000,0
|
|
20240422,190800,76175605,4000,4000,4000,4000,0
|
|
20240422,190700,76175605,4000,4000,4000,4000,0
|
|
20240422,190600,76175605,4000,4000,4000,4000,0
|
|
20240422,190500,76175605,4000,4000,4000,4000,0
|
|
20240422,190400,76175605,4000,4000,4000,4000,0
|
|
20240422,190300,76175605,4000,4000,4000,4000,0
|
|
20240422,190200,76175605,4000,4000,4000,4000,0
|
|
20240422,190100,76175605,4000,4000,4000,4000,0
|
|
20240422,190000,76175605,4000,4000,4000,4000,0
|
|
20240422,185900,76175605,4000,4000,4000,4000,0
|
|
20240422,185800,76175605,4000,4000,4000,4000,0
|
|
20240422,185700,76175605,4000,4000,4000,4000,0
|
|
20240422,185600,76175605,4000,4000,4000,4000,0
|
|
20240422,185500,76175605,4000,4000,4000,4000,0
|
|
20240422,185400,76175605,4000,4000,4000,4000,0
|
|
20240422,185300,76175605,4000,4000,4000,4000,0
|
|
20240422,185200,76175605,4000,4000,4000,4000,427
|
|
20240422,185100,76175605,4000,4000,4000,4000,0
|
|
20240422,185000,76175605,4000,4000,4000,4000,0
|
|
20240422,184900,76175605,4000,4000,4000,4000,0
|
|
20240422,184800,76175605,4000,4000,4000,4000,0
|
|
20240422,184700,76175605,4000,4000,4000,4000,0
|
|
20240422,184600,76175605,4000,4000,4000,4000,0
|
|
20240422,184500,76175605,4000,4000,4000,4000,0
|
|
20240422,184400,76175605,4000,4000,4000,4000,0
|
|
20240422,184300,76175605,4000,4000,4000,4000,0
|
|
20240422,184200,76175605,4000,4000,4000,4000,0
|
|
20240422,184100,76175605,4000,4000,4000,4000,0
|
|
20240422,184000,76175605,4000,4000,4000,4000,0
|
|
20240422,183900,76175605,4000,4000,4000,4000,0
|
|
20240422,183800,76175605,4000,4000,4000,4000,0
|
|
20240422,183700,76175605,4000,4000,4000,4000,0
|
|
20240422,183600,76175605,4000,4000,4000,4000,0
|
|
20240422,183500,76175605,4000,4000,4000,4000,0
|
|
20240422,183400,76175605,4000,4000,4000,4000,0
|
|
20240422,183300,76175605,4000,4000,4000,4000,0
|
|
20240422,183200,76175605,4000,4000,4000,4000,0
|
|
20240422,183100,76175605,4000,4000,4000,4000,0
|
|
20240422,183000,76175605,4000,4000,4000,4000,0
|
|
20240422,182900,76175605,4000,4000,4000,4000,0
|
|
20240422,182800,76175605,4000,4000,4000,4000,0
|
|
20240422,182700,76175605,4000,4000,4000,4000,0
|
|
20240422,182600,76175605,4000,4000,4000,4000,0
|
|
20240422,182500,76175605,4000,4000,4000,4000,0
|
|
20240422,182400,76175605,4000,4000,4000,4000,0
|
|
20240422,182300,76175605,4000,4000,4000,4000,0
|
|
20240422,182200,76175605,4000,4000,4000,4000,427
|
|
20240422,182100,76175605,4000,4000,4000,4000,0
|
|
20240422,182000,76175605,4000,4000,4000,4000,0
|
|
20240422,181900,76175605,4000,4000,4000,4000,0
|
|
20240422,181800,76175605,4000,4000,4000,4000,0
|
|
20240422,181700,76175605,4000,4000,4000,4000,0
|
|
20240422,181600,76175605,4000,4000,4000,4000,0
|
|
20240422,181500,76175605,4000,4000,4000,4000,0
|
|
20240422,181400,76175605,4000,4000,4000,4000,0
|
|
20240422,181300,76175605,4000,4000,4000,4000,0
|
|
20240422,181200,76175605,4000,4000,4000,4000,0
|
|
20240422,181100,76175605,4000,4000,4000,4000,0
|
|
20240422,181000,76175605,4000,4000,4000,4000,0
|
|
20240422,180900,76175605,4000,4000,4000,4000,0
|
|
20240422,180800,76175605,4000,4000,4000,4000,0
|
|
20240422,180700,76175605,4000,4000,4000,4000,0
|
|
20240422,180600,76175605,4000,4000,4000,4000,0
|
|
20240422,180500,76175605,4000,4000,4000,4000,0
|
|
20240422,180400,76175605,4000,4000,4000,4000,0
|
|
20240422,180300,76175605,4000,4000,4000,4000,0
|
|
20240422,180200,76175605,4000,4000,4000,4000,0
|
|
20240422,180100,76175605,4000,4000,4000,4000,0
|
|
20240422,180000,76175605,4000,4000,4000,4000,0
|
|
20240422,175900,76175605,4000,4000,4000,4000,0
|
|
20240422,175800,76175605,4000,4000,4000,4000,0
|
|
20240422,175700,76175605,4000,4000,4000,4000,0
|
|
20240422,175600,76175605,4000,4000,4000,4000,0
|
|
20240422,175500,76175605,4000,4000,4000,4000,0
|
|
20240422,175400,76175605,4000,4000,4000,4000,0
|
|
20240422,175300,76175605,4000,4000,4000,4000,0
|
|
20240422,175200,76175605,4000,4000,4000,4000,427
|
|
20240422,175100,76175605,4000,4000,4000,4000,0
|
|
20240422,175000,76175605,4000,4000,4000,4000,0
|
|
20240422,174900,76175605,4000,4000,4000,4000,0
|
|
20240422,174800,76175605,4000,4000,4000,4000,0
|
|
20240422,174700,76175605,4000,4000,4000,4000,0
|
|
20240422,174600,76175605,4000,4000,4000,4000,0
|
|
20240422,174500,76175605,4000,4000,4000,4000,0
|
|
20240422,174400,76175605,4000,4000,4000,4000,0
|
|
20240422,174300,76175605,4000,4000,4000,4000,0
|
|
20240422,174200,76175605,4000,4000,4000,4000,0
|
|
20240422,174100,76175605,4000,4000,4000,4000,0
|
|
20240422,174000,76175605,4000,4000,4000,4000,0
|
|
20240422,173900,76175605,4000,4000,4000,4000,0
|
|
20240422,173800,76175605,4000,4000,4000,4000,0
|
|
20240422,173700,76175605,4000,4000,4000,4000,0
|
|
20240422,173600,76175605,4000,4000,4000,4000,0
|
|
20240422,173500,76175605,4000,4000,4000,4000,0
|
|
20240422,173400,76175605,4000,4000,4000,4000,0
|
|
20240422,173300,76175605,4000,4000,4000,4000,0
|
|
20240422,173200,76175605,4000,4000,4000,4000,0
|
|
20240422,173100,76175605,4000,4000,4000,4000,0
|
|
20240422,173000,76175605,4000,4000,4000,4000,0
|
|
20240422,172900,76175605,4000,4000,4000,4000,0
|
|
20240422,172800,76175605,4000,4000,4000,4000,0
|
|
20240422,172700,76175605,4000,4000,4000,4000,0
|
|
20240422,172600,76175605,4000,4000,4000,4000,0
|
|
20240422,172500,76175605,4000,4000,4000,4000,0
|
|
20240422,172400,76175605,4000,4000,4000,4000,0
|
|
20240422,172300,76175605,4000,4000,4000,4000,0
|
|
20240422,172200,76175605,4000,4000,4000,4000,427
|
|
20240422,172100,76175605,4000,4000,4000,4000,0
|
|
20240422,172000,76175605,4000,4000,4000,4000,0
|
|
20240422,171900,76175605,4000,4000,4000,4000,0
|
|
20240422,171800,76175605,4000,4000,4000,4000,0
|
|
20240422,171700,76175605,4000,4000,4000,4000,0
|
|
20240422,171600,76175605,4000,4000,4000,4000,0
|
|
20240422,171500,76175605,4000,4000,4000,4000,0
|
|
20240422,171400,76175605,4000,4000,4000,4000,0
|
|
20240422,171300,76175605,4000,4000,4000,4000,0
|
|
20240422,171200,76175605,4000,4000,4000,4000,0
|
|
20240422,171100,76175605,4000,4000,4000,4000,0
|
|
20240422,171000,76175605,4000,4000,4000,4000,0
|
|
20240422,170900,76175605,4000,4000,4000,4000,0
|
|
20240422,170800,76175605,4000,4000,4000,4000,0
|
|
20240422,170700,76175605,4000,4000,4000,4000,0
|
|
20240422,170600,76175605,4000,4000,4000,4000,0
|
|
20240422,170500,76175605,4000,4000,4000,4000,0
|
|
20240422,170400,76175605,4000,4000,4000,4000,0
|
|
20240422,170300,76175605,4000,4000,4000,4000,0
|
|
20240422,170200,76175605,4000,4000,4000,4000,0
|
|
20240422,170100,76175605,4000,4000,4000,4000,0
|
|
20240422,170000,76175605,4000,4000,4000,4000,0
|
|
20240422,165900,76175605,4000,4000,4000,4000,0
|
|
20240422,165800,76175605,4000,4000,4000,4000,0
|
|
20240422,165700,76175605,4000,4000,4000,4000,0
|
|
20240422,165600,76175605,4000,4000,4000,4000,0
|
|
20240422,165500,76175605,4000,4000,4000,4000,0
|
|
20240422,165400,76175605,4000,4000,4000,4000,0
|
|
20240422,165300,76175605,4000,4000,4000,4000,0
|
|
20240422,165200,76175605,4000,4000,4000,4000,427
|
|
20240422,165100,76175605,4000,4000,4000,4000,0
|
|
20240422,165000,76175605,4000,4000,4000,4000,0
|
|
20240422,164900,76175605,4000,4000,4000,4000,0
|
|
20240422,164800,76175605,4000,4000,4000,4000,0
|
|
20240422,164700,76175605,4000,4000,4000,4000,0
|
|
20240422,164600,76175605,4000,4000,4000,4000,0
|
|
20240422,164500,76175605,4000,4000,4000,4000,0
|
|
20240422,164400,76175605,4000,4000,4000,4000,0
|
|
20240422,164300,76175605,4000,4000,4000,4000,0
|
|
20240422,164200,76175605,4000,4000,4000,4000,0
|
|
20240422,164100,76175605,4000,4000,4000,4000,0
|
|
20240422,164000,76175605,4000,4000,4000,4000,0
|
|
20240422,163900,76175605,4000,4000,4000,4000,0
|
|
20240422,163800,76175605,4000,4000,4000,4000,0
|
|
20240422,163700,76175605,4000,4000,4000,4000,0
|
|
20240422,163600,76175605,4000,4000,4000,4000,0
|
|
20240422,163500,76175605,4000,4000,4000,4000,0
|
|
20240422,163400,76175605,4000,4000,4000,4000,0
|
|
20240422,163300,76175605,4000,4000,4000,4000,0
|
|
20240422,163200,76175605,4000,4000,4000,4000,0
|
|
20240422,163100,76175605,4000,4000,4000,4000,0
|
|
20240422,163000,76175605,4000,4000,4000,4000,0
|
|
20240422,162900,76175605,4000,4000,4000,4000,0
|
|
20240422,162800,76175605,4000,4000,4000,4000,0
|
|
20240422,162700,76175605,4000,4000,4000,4000,0
|
|
20240422,162600,76175605,4000,4000,4000,4000,0
|
|
20240422,162500,76175605,4000,4000,4000,4000,0
|
|
20240422,162400,76175605,4000,4000,4000,4000,0
|
|
20240422,162300,76175605,4000,4000,4000,4000,0
|
|
20240422,162200,76175605,4000,4000,4000,4000,427
|
|
20240422,162100,76175605,4000,4000,4000,4000,0
|
|
20240422,162000,76175605,4000,4000,4000,4000,0
|
|
20240422,161900,76175605,4000,4000,4000,4000,0
|
|
20240422,161800,76175605,4000,4000,4000,4000,0
|
|
20240422,161700,76175605,4000,4000,4000,4000,0
|
|
20240422,161600,76175605,4000,4000,4000,4000,0
|
|
20240422,161500,76175605,4000,4000,4000,4000,0
|
|
20240422,161400,76175605,4000,4000,4000,4000,0
|
|
20240422,161300,76175605,4000,4000,4000,4000,0
|
|
20240422,161200,76175605,4000,4000,4000,4000,0
|
|
20240422,161100,76175605,4000,4000,4000,4000,0
|
|
20240422,161000,76175605,4000,4000,4000,4000,0
|
|
20240422,160900,76175605,4000,4000,4000,4000,0
|
|
20240422,160800,76175605,4000,4000,4000,4000,0
|
|
20240422,160700,76175605,4000,4000,4000,4000,0
|
|
20240422,160600,76175605,4000,4000,4000,4000,0
|
|
20240422,160500,76175605,4000,4000,4000,4000,0
|
|
20240422,160400,76175605,4000,4000,4000,4000,0
|
|
20240422,160300,76175605,4000,4000,4000,4000,0
|
|
20240422,160200,76175605,4000,4000,4000,4000,0
|
|
20240422,160100,76175605,4000,4000,4000,4000,0
|
|
20240422,160000,76175605,4000,4000,4000,4000,0
|
|
20240422,155900,76175605,4000,4000,4000,4000,0
|
|
20240422,155800,76175605,4000,4000,4000,4000,0
|
|
20240422,155700,76175605,4000,4000,4000,4000,0
|
|
20240422,155600,76175605,4000,4000,4000,4000,0
|
|
20240422,155500,76175605,4000,4000,4000,4000,0
|
|
20240422,155400,76175605,4000,4000,4000,4000,0
|
|
20240422,155300,76175605,4000,4000,4000,4000,0
|
|
20240422,155200,76175605,4000,4000,4000,4000,427
|
|
20240422,155100,76175605,4000,4000,4000,4000,0
|
|
20240422,155000,76175605,4000,4000,4000,4000,0
|
|
20240422,154900,76175605,4000,4000,4000,4000,0
|
|
20240422,154800,76175605,4000,4000,4000,4000,0
|
|
20240422,154700,76175605,4000,4000,4000,4000,0
|
|
20240422,154600,76175605,4000,4000,4000,4000,0
|
|
20240422,154500,76175605,4000,4000,4000,4000,0
|
|
20240422,154400,76175605,4000,4000,4000,4000,0
|
|
20240422,154300,76175605,4000,4000,4000,4000,0
|
|
20240422,154200,76175605,4000,4000,4000,4000,0
|
|
20240422,154100,76175605,4000,4000,4000,4000,0
|
|
20240422,154000,76175605,4000,4000,4000,4000,0
|
|
20240422,153900,76175605,4000,4000,4000,4000,0
|
|
20240422,153800,76175605,4000,4000,4000,4000,0
|
|
20240422,153700,76175605,4000,4000,4000,4000,0
|
|
20240422,153600,76175605,4000,4000,4000,4000,0
|
|
20240422,153500,76175605,4000,4000,4000,4000,0
|
|
20240422,153400,76175605,4000,4000,4000,4000,0
|
|
20240422,153300,76175605,4000,4000,4000,4000,0
|
|
20240422,153200,76175605,4000,4000,4000,4000,0
|
|
20240422,153100,76175605,4000,4000,4000,4000,0
|
|
20240422,153000,76175605,4000,4000,4000,4000,427
|
|
20240422,152900,74467605,3995,3995,3995,3995,0
|
|
20240422,152800,74467605,3995,3995,3995,3995,0
|
|
20240422,152700,74467605,3995,3995,3995,3995,0
|
|
20240422,152600,74467605,3995,3995,3995,3995,0
|
|
20240422,152500,74467605,3995,3995,3995,3995,0
|
|
20240422,152400,74467605,3995,3995,3995,3995,0
|
|
20240422,152300,74467605,3995,3995,3995,3995,0
|
|
20240422,152200,74467605,3995,3995,3995,3995,0
|
|
20240422,152100,74467605,3995,3995,3995,3995,0
|
|
20240422,152000,74467605,3995,3995,3995,3995,0
|
|
20240422,151900,74467605,3995,3995,3995,3995,0
|
|
20240422,151800,74467605,3995,3995,3995,3995,0
|
|
20240422,151700,74467605,3995,3995,3995,3995,0
|
|
20240422,151600,74467605,3995,3995,3995,3995,0
|
|
20240422,151500,74467605,3995,3995,3995,3995,0
|
|
20240422,151400,74467605,3995,3995,3995,3995,0
|
|
20240422,151300,74467605,3995,4000,4000,3995,9
|
|
20240422,151200,74431620,4005,4005,4005,4005,0
|
|
20240422,151100,74431620,4005,4005,4005,4005,0
|
|
20240422,151000,74431620,4005,4005,4005,4005,0
|
|
20240422,150900,74431620,4005,4005,4005,4005,0
|
|
20240422,150800,74431620,4005,4005,4005,4005,0
|
|
20240422,150700,74431620,4005,4005,4005,4005,0
|
|
20240422,150600,74431620,4005,4005,4005,4005,0
|
|
20240422,150500,74431620,4005,4005,4005,4005,0
|
|
20240422,150400,74431620,4005,4005,4005,4005,0
|
|
20240422,150300,74431620,4005,4005,4005,4005,0
|
|
20240422,150200,74431620,4005,4005,4005,4005,0
|
|
20240422,150100,74431620,4005,4005,4005,4005,0
|
|
20240422,150000,74431620,4005,4005,4005,4005,0
|
|
20240422,145900,74431620,4005,4005,4005,4005,0
|
|
20240422,145800,74431620,4005,4005,4005,4005,0
|
|
20240422,145700,74431620,4005,4005,4005,4005,3
|
|
20240422,145600,74419605,4000,4000,4000,4000,5
|
|
20240422,145500,74399605,4000,4000,4000,4000,0
|
|
20240422,145400,74399605,4000,4000,4000,4000,0
|
|
20240422,145300,74399605,4000,3990,4000,3990,249
|
|
20240422,145200,73405815,3990,3990,3990,3990,0
|
|
20240422,145100,73405815,3990,3990,3990,3990,0
|
|
20240422,145000,73405815,3990,3990,3990,3990,161
|
|
20240422,144900,72763425,3990,3990,3990,3990,0
|
|
20240422,144800,72763425,3990,3990,3990,3990,0
|
|
20240422,144700,72763425,3990,3990,3990,3990,0
|
|
20240422,144600,72763425,3990,3990,3990,3990,0
|
|
20240422,144500,72763425,3990,3990,3990,3990,0
|
|
20240422,144400,72763425,3990,3990,3990,3990,0
|
|
20240422,144300,72763425,3990,3990,3990,3990,0
|
|
20240422,144200,72763425,3990,3990,3990,3990,9
|
|
20240422,144100,72727515,3990,3990,3990,3990,0
|
|
20240422,144000,72727515,3990,3990,3990,3990,0
|
|
20240422,143900,72727515,3990,3990,3990,3990,0
|
|
20240422,143800,72727515,3990,3990,3990,3990,0
|
|
20240422,143700,72727515,3990,3990,3990,3990,0
|
|
20240422,143600,72727515,3990,3990,3990,3990,0
|
|
20240422,143500,72727515,3990,3990,3990,3990,20
|
|
20240422,143400,72647715,3990,3990,3990,3990,0
|
|
20240422,143300,72647715,3990,3995,3995,3990,257
|
|
20240422,143200,71621695,3995,3995,3995,3995,0
|
|
20240422,143100,71621695,3995,3995,3995,3995,0
|
|
20240422,143000,71621695,3995,3995,3995,3995,0
|
|
20240422,142900,71621695,3995,3995,3995,3995,0
|
|
20240422,142800,71621695,3995,3995,3995,3995,0
|
|
20240422,142700,71621695,3995,3995,3995,3995,0
|
|
20240422,142600,71621695,3995,3995,3995,3995,0
|
|
20240422,142500,71621695,3995,3995,3995,3995,0
|
|
20240422,142400,71621695,3995,3995,3995,3995,0
|
|
20240422,142300,71621695,3995,3995,3995,3995,0
|
|
20240422,142200,71621695,3995,3995,3995,3995,0
|
|
20240422,142100,71621695,3995,3995,3995,3995,0
|
|
20240422,142000,71621695,3995,3995,3995,3995,0
|
|
20240422,141900,71621695,3995,3995,3995,3995,0
|
|
20240422,141800,71621695,3995,3995,3995,3995,0
|
|
20240422,141700,71621695,3995,3995,3995,3995,80
|
|
20240422,141600,71302095,3995,3995,3995,3995,0
|
|
20240422,141500,71302095,3995,3995,3995,3995,0
|
|
20240422,141400,71302095,3995,3995,3995,3995,0
|
|
20240422,141300,71302095,3995,3995,3995,3995,78
|
|
20240422,141200,70990485,3995,3995,3995,3995,0
|
|
20240422,141100,70990485,3995,3995,3995,3995,0
|
|
20240422,141000,70990485,3995,3995,3995,3995,0
|
|
20240422,140900,70990485,3995,3995,3995,3995,0
|
|
20240422,140800,70990485,3995,3995,3995,3995,0
|
|
20240422,140700,70990485,3995,3995,3995,3995,0
|
|
20240422,140600,70990485,3995,3980,4000,3980,609
|
|
20240422,140500,68557795,3965,3965,3965,3965,0
|
|
20240422,140400,68557795,3965,3965,3965,3965,0
|
|
20240422,140300,68557795,3965,3990,3990,3965,1500
|
|
20240422,140200,62579695,3995,3995,3995,3995,15
|
|
20240422,140100,62519770,3980,3980,3980,3980,0
|
|
20240422,140000,62519770,3980,3980,3980,3980,0
|
|
20240422,135900,62519770,3980,4010,4010,3980,1524
|
|
20240422,135800,56434885,4010,4010,4010,4010,0
|
|
20240422,135700,56434885,4010,4010,4010,4010,0
|
|
20240422,135600,56434885,4010,4010,4010,4010,0
|
|
20240422,135500,56434885,4010,4010,4010,4010,0
|
|
20240422,135400,56434885,4010,4010,4010,4010,0
|
|
20240422,135300,56434885,4010,4015,4015,4010,11
|
|
20240422,135200,56390750,4065,4065,4065,4065,0
|
|
20240422,135100,56390750,4065,4065,4065,4065,0
|
|
20240422,135000,56390750,4065,4040,4065,4040,100
|
|
20240422,134900,55985490,4065,4045,4065,4045,200
|
|
20240422,134800,55174610,4075,4050,4075,4050,2233
|
|
20240422,134700,46092235,4070,4070,4070,4070,0
|
|
20240422,134600,46092235,4070,4070,4070,4070,0
|
|
20240422,134500,46092235,4070,4020,4070,4020,602
|
|
20240422,134400,43653660,3980,3980,3980,3980,0
|
|
20240422,134300,43653660,3980,3995,4020,3980,1100
|
|
20240422,134200,39246625,4025,4025,4025,4025,0
|
|
20240422,134100,39246625,4025,4025,4025,4025,0
|
|
20240422,134000,39246625,4025,4025,4025,4025,0
|
|
20240422,133900,39246625,4025,4025,4025,4025,0
|
|
20240422,133800,39246625,4025,4025,4025,4025,0
|
|
20240422,133700,39246625,4025,4025,4025,4025,0
|
|
20240422,133600,39246625,4025,4025,4025,4025,0
|
|
20240422,133500,39246625,4025,4025,4025,4025,0
|
|
20240422,133400,39246625,4025,4025,4025,4025,0
|
|
20240422,133300,39246625,4025,4025,4025,4025,15
|
|
20240422,133200,39186250,4030,4030,4030,4025,36
|
|
20240422,133100,39041320,4025,4025,4025,4025,0
|
|
20240422,133000,39041320,4025,4025,4025,4025,104
|
|
20240422,132900,38622720,4020,4020,4020,4020,0
|
|
20240422,132800,38622720,4020,4020,4020,4020,0
|
|
20240422,132700,38622720,4020,4020,4020,4020,0
|
|
20240422,132600,38622720,4020,4020,4020,4020,0
|
|
20240422,132500,38622720,4020,4020,4020,4020,0
|
|
20240422,132400,38622720,4020,4020,4020,4020,0
|
|
20240422,132300,38622720,4020,4020,4020,4020,0
|
|
20240422,132200,38622720,4020,4020,4020,4020,0
|
|
20240422,132100,38622720,4020,3975,4020,3975,200
|
|
20240422,132000,37820445,3955,3955,3955,3955,0
|
|
20240422,131900,37820445,3955,3955,3955,3955,0
|
|
20240422,131800,37820445,3955,3955,3955,3955,0
|
|
20240422,131700,37820445,3955,3955,3955,3955,0
|
|
20240422,131600,37820445,3955,3955,3955,3955,0
|
|
20240422,131500,37820445,3955,3955,3955,3955,0
|
|
20240422,131400,37820445,3955,3955,3955,3955,0
|
|
20240422,131300,37820445,3955,3955,3955,3955,0
|
|
20240422,131200,37820445,3955,3955,3955,3955,0
|
|
20240422,131100,37820445,3955,3955,3955,3955,3
|
|
20240422,131000,37808580,3970,3970,3970,3970,0
|
|
20240422,130900,37808580,3970,3970,3970,3970,0
|
|
20240422,130800,37808580,3970,3970,3970,3970,0
|
|
20240422,130700,37808580,3970,3970,3970,3970,0
|
|
20240422,130600,37808580,3970,3970,3970,3970,0
|
|
20240422,130500,37808580,3970,3970,3970,3970,0
|
|
20240422,130400,37808580,3970,3970,3970,3970,0
|
|
20240422,130300,37808580,3970,3960,3970,3960,317
|
|
20240422,130200,36553070,3955,3955,3955,3955,0
|
|
20240422,130100,36553070,3955,3955,3955,3950,97
|
|
20240422,130000,36169840,3960,3960,3960,3960,21
|
|
20240422,125900,36086680,3970,3970,3970,3970,0
|
|
20240422,125800,36086680,3970,3970,3970,3970,8
|
|
20240422,125700,36054920,3970,3970,3970,3970,0
|
|
20240422,125600,36054920,3970,3970,3970,3970,0
|
|
20240422,125500,36054920,3970,3970,3970,3970,0
|
|
20240422,125400,36054920,3970,3970,3970,3970,0
|
|
20240422,125300,36054920,3970,3970,3970,3970,0
|
|
20240422,125200,36054920,3970,3970,3970,3970,1
|
|
20240422,125100,36050950,3970,3970,3970,3970,0
|
|
20240422,125000,36050950,3970,3970,3970,3970,0
|
|
20240422,124900,36050950,3970,3970,3970,3970,2
|
|
20240422,124800,36043010,3965,3965,3965,3965,0
|
|
20240422,124700,36043010,3965,3965,3965,3965,0
|
|
20240422,124600,36043010,3965,3965,3965,3965,0
|
|
20240422,124500,36043010,3965,3965,3965,3965,0
|
|
20240422,124400,36043010,3965,3965,3965,3965,0
|
|
20240422,124300,36043010,3965,3975,3975,3965,428
|
|
20240422,124200,34342135,3975,3975,3975,3975,200
|
|
20240422,124100,33547135,4005,4005,4005,4005,0
|
|
20240422,124000,33547135,4005,4005,4005,4005,0
|
|
20240422,123900,33547135,4005,4005,4005,4005,0
|
|
20240422,123800,33547135,4005,4005,4005,4005,10
|
|
20240422,123700,33507085,3975,3975,3975,3975,0
|
|
20240422,123600,33507085,3975,3975,3975,3975,0
|
|
20240422,123500,33507085,3975,3975,3975,3975,0
|
|
20240422,123400,33507085,3975,3975,3975,3975,0
|
|
20240422,123300,33507085,3975,3975,3975,3975,0
|
|
20240422,123200,33507085,3975,3975,3975,3975,0
|
|
20240422,123100,33507085,3975,3990,3990,3975,122
|
|
20240422,123000,33021915,3985,3985,3985,3985,0
|
|
20240422,122900,33021915,3985,3985,3985,3985,0
|
|
20240422,122800,33021915,3985,3985,3985,3985,0
|
|
20240422,122700,33021915,3985,3985,3985,3985,0
|
|
20240422,122600,33021915,3985,3985,3985,3985,0
|
|
20240422,122500,33021915,3985,3985,3985,3985,0
|
|
20240422,122400,33021915,3985,3985,3985,3985,849
|
|
20240422,122300,29638650,3980,3980,3980,3980,0
|
|
20240422,122200,29638650,3980,3980,3980,3980,0
|
|
20240422,122100,29638650,3980,3980,3980,3980,0
|
|
20240422,122000,29638650,3980,3980,3980,3980,0
|
|
20240422,121900,29638650,3980,3980,3980,3980,0
|
|
20240422,121800,29638650,3980,3980,3980,3980,0
|
|
20240422,121700,29638650,3980,3980,3980,3980,0
|
|
20240422,121600,29638650,3980,3975,3980,3975,175
|
|
20240422,121500,28942805,3970,3970,3970,3970,0
|
|
20240422,121400,28942805,3970,3970,3970,3970,0
|
|
20240422,121300,28942805,3970,3970,3970,3970,0
|
|
20240422,121200,28942805,3970,3970,3970,3970,0
|
|
20240422,121100,28942805,3970,3970,3970,3970,0
|
|
20240422,121000,28942805,3970,3970,3970,3970,0
|
|
20240422,120900,28942805,3970,3970,3970,3970,0
|
|
20240422,120800,28942805,3970,3970,3970,3970,0
|
|
20240422,120700,28942805,3970,3970,3970,3970,0
|
|
20240422,120600,28942805,3970,3970,3970,3970,0
|
|
20240422,120500,28942805,3970,3970,3970,3970,0
|
|
20240422,120400,28942805,3970,3970,3970,3970,0
|
|
20240422,120300,28942805,3970,3970,3970,3970,0
|
|
20240422,120200,28942805,3970,3970,3970,3970,0
|
|
20240422,120100,28942805,3970,3970,3970,3970,0
|
|
20240422,120000,28942805,3970,3970,3970,3970,0
|
|
20240422,115900,28942805,3970,3970,3970,3970,0
|
|
20240422,115800,28942805,3970,3970,3970,3970,0
|
|
20240422,115700,28942805,3970,3975,3975,3970,89
|
|
20240422,115600,28589465,3980,3980,3980,3980,0
|
|
20240422,115500,28589465,3980,3980,3980,3980,2
|
|
20240422,115400,28581505,3980,3980,3980,3980,0
|
|
20240422,115300,28581505,3980,3980,3980,3980,0
|
|
20240422,115200,28581505,3980,3980,3980,3980,0
|
|
20240422,115100,28581505,3980,3980,3980,3980,19
|
|
20240422,115000,28505885,3970,3985,3985,3970,98
|
|
20240422,114900,28116780,3980,3980,3980,3980,0
|
|
20240422,114800,28116780,3980,3980,3980,3980,0
|
|
20240422,114700,28116780,3980,3980,3980,3980,0
|
|
20240422,114600,28116780,3980,3980,3980,3980,0
|
|
20240422,114500,28116780,3980,3980,3980,3980,0
|
|
20240422,114400,28116780,3980,3980,3980,3980,0
|
|
20240422,114300,28116780,3980,3980,3980,3980,0
|
|
20240422,114200,28116780,3980,3980,3980,3980,0
|
|
20240422,114100,28116780,3980,3980,3980,3980,0
|
|
20240422,114000,28116780,3980,3980,3980,3980,0
|
|
20240422,113900,28116780,3980,3980,3980,3980,0
|
|
20240422,113800,28116780,3980,3980,3980,3980,0
|
|
20240422,113700,28116780,3980,3980,3980,3980,0
|
|
20240422,113600,28116780,3980,3980,3980,3980,0
|
|
20240422,113500,28116780,3980,3980,3980,3980,0
|
|
20240422,113400,28116780,3980,3980,3980,3980,0
|
|
20240422,113300,28116780,3980,3980,3980,3980,0
|
|
20240422,113200,28116780,3980,3980,3980,3980,0
|
|
20240422,113100,28116780,3980,3980,3980,3980,0
|
|
20240422,113000,28116780,3980,3980,3980,3980,3
|
|
20240422,112900,28104840,3980,3980,3980,3980,11
|
|
20240422,112800,28061060,3970,3970,3970,3970,108
|
|
20240422,112700,27632300,3980,3980,3980,3980,0
|
|
20240422,112600,27632300,3980,3980,3980,3980,3
|
|
20240422,112500,27620360,3965,3965,3965,3965,0
|
|
20240422,112400,27620360,3965,3965,3965,3965,0
|
|
20240422,112300,27620360,3965,3965,3965,3965,0
|
|
20240422,112200,27620360,3965,3965,3965,3965,0
|
|
20240422,112100,27620360,3965,3965,3965,3965,0
|
|
20240422,112000,27620360,3965,3965,3965,3965,0
|
|
20240422,111900,27620360,3965,3965,3965,3965,0
|
|
20240422,111800,27620360,3965,3965,3965,3965,0
|
|
20240422,111700,27620360,3965,3965,3965,3965,0
|
|
20240422,111600,27620360,3965,3965,3965,3965,0
|
|
20240422,111500,27620360,3965,3965,3965,3965,0
|
|
20240422,111400,27620360,3965,3965,3965,3965,0
|
|
20240422,111300,27620360,3965,3965,3965,3965,100
|
|
20240422,111200,27223860,3965,3965,3965,3965,0
|
|
20240422,111100,27223860,3965,3965,3965,3965,0
|
|
20240422,111000,27223860,3965,3965,3965,3965,0
|
|
20240422,110900,27223860,3965,3965,3965,3965,0
|
|
20240422,110800,27223860,3965,3965,3965,3965,0
|
|
20240422,110700,27223860,3965,3965,3965,3965,0
|
|
20240422,110600,27223860,3965,3965,3965,3965,0
|
|
20240422,110500,27223860,3965,3965,3965,3965,0
|
|
20240422,110400,27223860,3965,3965,3965,3965,0
|
|
20240422,110300,27223860,3965,3960,3965,3960,844
|
|
20240422,110200,23880125,3960,3965,3965,3960,796
|
|
20240422,110100,20726960,3970,3985,3985,3970,780
|
|
20240422,110000,17629565,3990,3990,3990,3990,0
|
|
20240422,105900,17629565,3990,3990,3990,3990,0
|
|
20240422,105800,17629565,3990,3995,3995,3990,259
|
|
20240422,105700,16596015,4000,4000,4000,4000,0
|
|
20240422,105600,16596015,4000,4000,4000,4000,0
|
|
20240422,105500,16596015,4000,4000,4000,4000,0
|
|
20240422,105400,16596015,4000,4000,4000,4000,0
|
|
20240422,105300,16596015,4000,4000,4000,4000,79
|
|
20240422,105200,16280015,4005,4005,4005,4005,0
|
|
20240422,105100,16280015,4005,4005,4005,4005,0
|
|
20240422,105000,16280015,4005,4005,4005,4005,0
|
|
20240422,104900,16280015,4005,4005,4005,4005,0
|
|
20240422,104800,16280015,4005,4005,4005,4005,0
|
|
20240422,104700,16280015,4005,4005,4005,4005,49
|
|
20240422,104600,16083770,4005,4005,4005,4005,4
|
|
20240422,104500,16067750,4005,4005,4005,4005,0
|
|
20240422,104400,16067750,4005,4005,4005,4005,0
|
|
20240422,104300,16067750,4005,4005,4005,4005,0
|
|
20240422,104200,16067750,4005,4005,4005,4005,0
|
|
20240422,104100,16067750,4005,4005,4005,4005,1
|
|
20240422,104000,16063745,4005,4005,4005,4005,0
|
|
20240422,103900,16063745,4005,4005,4005,4005,0
|
|
20240422,103800,16063745,4005,4005,4005,4005,0
|
|
20240422,103700,16063745,4005,4005,4005,4005,0
|
|
20240422,103600,16063745,4005,4005,4005,4005,0
|
|
20240422,103500,16063745,4005,4005,4005,4005,0
|
|
20240422,103400,16063745,4005,4005,4005,4005,0
|
|
20240422,103300,16063745,4005,4005,4005,4005,100
|
|
20240422,103200,15663245,4020,4020,4020,4020,0
|
|
20240422,103100,15663245,4020,4020,4020,4020,0
|
|
20240422,103000,15663245,4020,4020,4020,4020,0
|
|
20240422,102900,15663245,4020,4020,4020,4020,0
|
|
20240422,102800,15663245,4020,4020,4020,4020,12
|
|
20240422,102700,15615005,4025,4025,4025,4025,1
|
|
20240422,102600,15610980,4030,4030,4030,4030,0
|
|
20240422,102500,15610980,4030,4030,4030,4030,0
|
|
20240422,102400,15610980,4030,4030,4030,4030,0
|
|
20240422,102300,15610980,4030,4030,4030,4030,0
|
|
20240422,102200,15610980,4030,4030,4030,4030,20
|
|
20240422,102100,15530380,4030,4030,4030,4030,0
|
|
20240422,102000,15530380,4030,4030,4030,4030,0
|
|
20240422,101900,15530380,4030,4030,4030,4030,0
|
|
20240422,101800,15530380,4030,4030,4030,4030,0
|
|
20240422,101700,15530380,4030,4030,4030,4030,0
|
|
20240422,101600,15530380,4030,4030,4030,4030,0
|
|
20240422,101500,15530380,4030,4030,4030,4030,0
|
|
20240422,101400,15530380,4030,4030,4030,4030,0
|
|
20240422,101300,15530380,4030,4030,4030,4030,0
|
|
20240422,101200,15530380,4030,4030,4030,4030,0
|
|
20240422,101100,15530380,4030,4030,4030,4030,1
|
|
20240422,101000,15526350,4030,4030,4030,4030,0
|
|
20240422,100900,15526350,4030,4030,4030,4030,0
|
|
20240422,100800,15526350,4030,4030,4030,4030,0
|
|
20240422,100700,15526350,4030,4030,4030,4030,1
|
|
20240422,100600,15522320,4030,4030,4030,4030,0
|
|
20240422,100500,15522320,4030,4030,4030,4030,1
|
|
20240422,100400,15518290,4030,4030,4030,4030,2
|
|
20240422,100300,15510230,4030,4030,4030,4030,0
|
|
20240422,100200,15510230,4030,4035,4035,4030,2
|
|
20240422,100100,15502165,4035,4035,4035,4035,0
|
|
20240422,100000,15502165,4035,4035,4035,4035,0
|
|
20240422,095900,15502165,4035,4035,4035,4035,0
|
|
20240422,095800,15502165,4035,4035,4035,4035,0
|
|
20240422,095700,15502165,4035,4035,4035,4035,0
|
|
20240422,095600,15502165,4035,4035,4035,4035,0
|
|
20240422,095500,15502165,4035,4035,4035,4035,0
|
|
20240422,095400,15502165,4035,4035,4035,4035,1
|
|
20240422,095300,15498130,4035,4035,4035,4035,0
|
|
20240422,095200,15498130,4035,4040,4045,3995,229
|
|
20240422,095100,14581155,4045,4045,4045,4045,0
|
|
20240422,095000,14581155,4045,4045,4045,4045,0
|
|
20240422,094900,14581155,4045,4045,4045,4045,0
|
|
20240422,094800,14581155,4045,4045,4045,4045,2
|
|
20240422,094700,14573065,4045,4045,4045,4045,0
|
|
20240422,094600,14573065,4045,4045,4045,4045,0
|
|
20240422,094500,14573065,4045,4045,4045,4045,0
|
|
20240422,094400,14573065,4045,4045,4045,4045,0
|
|
20240422,094300,14573065,4045,4060,4060,4045,100
|
|
20240422,094200,14168535,4060,4060,4060,4060,0
|
|
20240422,094100,14168535,4060,4060,4060,4060,3
|
|
20240422,094000,14156355,4060,4060,4060,4060,11
|
|
20240422,093900,14111695,4065,4065,4065,4065,0
|
|
20240422,093800,14111695,4065,4055,4065,4055,400
|
|
20240422,093700,12485955,4065,4065,4065,4065,0
|
|
20240422,093600,12485955,4065,4065,4065,4065,0
|
|
20240422,093500,12485955,4065,4065,4065,4065,0
|
|
20240422,093400,12485955,4065,4065,4065,4065,1
|
|
20240422,093300,12481890,3995,3995,3995,3995,0
|
|
20240422,093200,12481890,3995,3995,3995,3995,0
|
|
20240422,093100,12481890,3995,4035,4035,3995,40
|
|
20240422,093000,12321435,4055,4055,4055,4055,0
|
|
20240422,092900,12321435,4055,4070,4070,4055,496
|
|
20240422,092800,10310125,4070,4070,4070,4070,0
|
|
20240422,092700,10310125,4070,4075,4075,4070,25
|
|
20240422,092600,10208290,4075,4075,4075,4075,2
|
|
20240422,092500,10200140,4080,4080,4080,4080,0
|
|
20240422,092400,10200140,4080,4080,4080,4080,5
|
|
20240422,092300,10179740,4075,4065,4080,4065,93
|
|
20240422,092200,9800800,4065,4055,4065,4030,210
|
|
20240422,092100,8948880,4030,4030,4030,4030,1
|
|
20240422,092000,8944850,4055,4055,4055,4055,0
|
|
20240422,091900,8944850,4055,4055,4055,4055,0
|
|
20240422,091800,8944850,4055,4055,4055,4055,3
|
|
20240422,091700,8932685,4055,4055,4055,4055,54
|
|
20240422,091600,8713715,4055,4055,4055,4055,3
|
|
20240422,091500,8701550,4015,4015,4015,4015,58
|
|
20240422,091400,8468680,4015,4015,4015,4015,22
|
|
20240422,091300,8380350,4080,4080,4080,4080,0
|
|
20240422,091200,8380350,4080,4080,4080,4080,0
|
|
20240422,091100,8380350,4080,4080,4080,4080,7
|
|
20240422,091000,8351790,4095,4105,4105,4095,87
|
|
20240422,090900,7994855,4140,4140,4140,4140,0
|
|
20240422,090800,7994855,4140,4140,4140,4140,0
|
|
20240422,090700,7994855,4140,4140,4140,4140,0
|
|
20240422,090600,7994855,4140,4020,4140,4020,42
|
|
20240422,090500,7823975,4020,3955,4020,3955,1617
|
|
20240422,090400,1385595,3930,3930,3930,3930,14
|
|
20240422,090300,1330575,3925,3925,3925,3925,0
|
|
20240422,090200,1330575,3925,3925,3925,3925,0
|
|
20240422,090100,1330575,3925,3925,3925,3925,0
|
|
20240422,090000,1330575,3925,3925,3925,3925,339
|