747 lines
35 KiB
CSV
747 lines
35 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20240404,212400,524775505,3930,3930,3930,3930,683
|
|
20240404,212300,524775505,3930,3930,3930,3930,0
|
|
20240404,212200,524775505,3930,3930,3930,3930,0
|
|
20240404,212100,524775505,3930,3930,3930,3930,0
|
|
20240404,212000,524775505,3930,3930,3930,3930,0
|
|
20240404,211900,524775505,3930,3930,3930,3930,0
|
|
20240404,211800,524775505,3930,3930,3930,3930,0
|
|
20240404,211700,524775505,3930,3930,3930,3930,0
|
|
20240404,211600,524775505,3930,3930,3930,3930,0
|
|
20240404,211500,524775505,3930,3930,3930,3930,0
|
|
20240404,211400,524775505,3930,3930,3930,3930,0
|
|
20240404,211300,524775505,3930,3930,3930,3930,0
|
|
20240404,211200,524775505,3930,3930,3930,3930,0
|
|
20240404,211100,524775505,3930,3930,3930,3930,0
|
|
20240404,211000,524775505,3930,3930,3930,3930,0
|
|
20240404,210900,524775505,3930,3930,3930,3930,0
|
|
20240404,210800,524775505,3930,3930,3930,3930,0
|
|
20240404,210700,524775505,3930,3930,3930,3930,0
|
|
20240404,210600,524775505,3930,3930,3930,3930,0
|
|
20240404,210500,524775505,3930,3930,3930,3930,0
|
|
20240404,210400,524775505,3930,3930,3930,3930,0
|
|
20240404,210300,524775505,3930,3930,3930,3930,0
|
|
20240404,210200,524775505,3930,3930,3930,3930,0
|
|
20240404,210100,524775505,3930,3930,3930,3930,0
|
|
20240404,210000,524775505,3930,3930,3930,3930,0
|
|
20240404,205900,524775505,3930,3930,3930,3930,0
|
|
20240404,205800,524775505,3930,3930,3930,3930,0
|
|
20240404,205700,524775505,3930,3930,3930,3930,0
|
|
20240404,205600,524775505,3930,3930,3930,3930,0
|
|
20240404,205500,524775505,3930,3930,3930,3930,0
|
|
20240404,205400,524775505,3930,3930,3930,3930,683
|
|
20240404,205300,524775505,3930,3930,3930,3930,0
|
|
20240404,205200,524775505,3930,3930,3930,3930,0
|
|
20240404,205100,524775505,3930,3930,3930,3930,0
|
|
20240404,205000,524775505,3930,3930,3930,3930,0
|
|
20240404,204900,524775505,3930,3930,3930,3930,0
|
|
20240404,204800,524775505,3930,3930,3930,3930,0
|
|
20240404,204700,524775505,3930,3930,3930,3930,0
|
|
20240404,204600,524775505,3930,3930,3930,3930,0
|
|
20240404,204500,524775505,3930,3930,3930,3930,0
|
|
20240404,204400,524775505,3930,3930,3930,3930,0
|
|
20240404,204300,524775505,3930,3930,3930,3930,0
|
|
20240404,204200,524775505,3930,3930,3930,3930,0
|
|
20240404,204100,524775505,3930,3930,3930,3930,0
|
|
20240404,204000,524775505,3930,3930,3930,3930,0
|
|
20240404,203900,524775505,3930,3930,3930,3930,0
|
|
20240404,203800,524775505,3930,3930,3930,3930,0
|
|
20240404,203700,524775505,3930,3930,3930,3930,0
|
|
20240404,203600,524775505,3930,3930,3930,3930,0
|
|
20240404,203500,524775505,3930,3930,3930,3930,0
|
|
20240404,203400,524775505,3930,3930,3930,3930,0
|
|
20240404,203300,524775505,3930,3930,3930,3930,0
|
|
20240404,203200,524775505,3930,3930,3930,3930,0
|
|
20240404,203100,524775505,3930,3930,3930,3930,0
|
|
20240404,203000,524775505,3930,3930,3930,3930,0
|
|
20240404,202900,524775505,3930,3930,3930,3930,0
|
|
20240404,202800,524775505,3930,3930,3930,3930,0
|
|
20240404,202700,524775505,3930,3930,3930,3930,0
|
|
20240404,202600,524775505,3930,3930,3930,3930,0
|
|
20240404,202500,524775505,3930,3930,3930,3930,0
|
|
20240404,202400,524775505,3930,3930,3930,3930,683
|
|
20240404,202300,524775505,3930,3930,3930,3930,0
|
|
20240404,202200,524775505,3930,3930,3930,3930,0
|
|
20240404,202100,524775505,3930,3930,3930,3930,0
|
|
20240404,202000,524775505,3930,3930,3930,3930,0
|
|
20240404,201900,524775505,3930,3930,3930,3930,0
|
|
20240404,201800,524775505,3930,3930,3930,3930,0
|
|
20240404,201700,524775505,3930,3930,3930,3930,0
|
|
20240404,201600,524775505,3930,3930,3930,3930,0
|
|
20240404,201500,524775505,3930,3930,3930,3930,0
|
|
20240404,201400,524775505,3930,3930,3930,3930,0
|
|
20240404,201300,524775505,3930,3930,3930,3930,0
|
|
20240404,201200,524775505,3930,3930,3930,3930,0
|
|
20240404,201100,524775505,3930,3930,3930,3930,0
|
|
20240404,201000,524775505,3930,3930,3930,3930,0
|
|
20240404,200900,524775505,3930,3930,3930,3930,0
|
|
20240404,200800,524775505,3930,3930,3930,3930,0
|
|
20240404,200700,524775505,3930,3930,3930,3930,0
|
|
20240404,200600,524775505,3930,3930,3930,3930,0
|
|
20240404,200500,524775505,3930,3930,3930,3930,0
|
|
20240404,200400,524775505,3930,3930,3930,3930,0
|
|
20240404,200300,524775505,3930,3930,3930,3930,0
|
|
20240404,200200,524775505,3930,3930,3930,3930,0
|
|
20240404,200100,524775505,3930,3930,3930,3930,0
|
|
20240404,200000,524775505,3930,3930,3930,3930,0
|
|
20240404,195900,524775505,3930,3930,3930,3930,0
|
|
20240404,195800,524775505,3930,3930,3930,3930,0
|
|
20240404,195700,524775505,3930,3930,3930,3930,0
|
|
20240404,195600,524775505,3930,3930,3930,3930,0
|
|
20240404,195500,524775505,3930,3930,3930,3930,0
|
|
20240404,195400,524775505,3930,3930,3930,3930,683
|
|
20240404,195300,524775505,3930,3930,3930,3930,0
|
|
20240404,195200,524775505,3930,3930,3930,3930,0
|
|
20240404,195100,524775505,3930,3930,3930,3930,0
|
|
20240404,195000,524775505,3930,3930,3930,3930,0
|
|
20240404,194900,524775505,3930,3930,3930,3930,0
|
|
20240404,194800,524775505,3930,3930,3930,3930,0
|
|
20240404,194700,524775505,3930,3930,3930,3930,0
|
|
20240404,194600,524775505,3930,3930,3930,3930,0
|
|
20240404,194500,524775505,3930,3930,3930,3930,0
|
|
20240404,194400,524775505,3930,3930,3930,3930,0
|
|
20240404,194300,524775505,3930,3930,3930,3930,0
|
|
20240404,194200,524775505,3930,3930,3930,3930,0
|
|
20240404,194100,524775505,3930,3930,3930,3930,0
|
|
20240404,194000,524775505,3930,3930,3930,3930,0
|
|
20240404,193900,524775505,3930,3930,3930,3930,0
|
|
20240404,193800,524775505,3930,3930,3930,3930,0
|
|
20240404,193700,524775505,3930,3930,3930,3930,0
|
|
20240404,193600,524775505,3930,3930,3930,3930,0
|
|
20240404,193500,524775505,3930,3930,3930,3930,0
|
|
20240404,193400,524775505,3930,3930,3930,3930,0
|
|
20240404,193300,524775505,3930,3930,3930,3930,0
|
|
20240404,193200,524775505,3930,3930,3930,3930,0
|
|
20240404,193100,524775505,3930,3930,3930,3930,0
|
|
20240404,193000,524775505,3930,3930,3930,3930,0
|
|
20240404,192900,524775505,3930,3930,3930,3930,0
|
|
20240404,192800,524775505,3930,3930,3930,3930,0
|
|
20240404,192700,524775505,3930,3930,3930,3930,0
|
|
20240404,192600,524775505,3930,3930,3930,3930,0
|
|
20240404,192500,524775505,3930,3930,3930,3930,0
|
|
20240404,192400,524775505,3930,3930,3930,3930,683
|
|
20240404,192300,524775505,3930,3930,3930,3930,0
|
|
20240404,192200,524775505,3930,3930,3930,3930,0
|
|
20240404,192100,524775505,3930,3930,3930,3930,0
|
|
20240404,192000,524775505,3930,3930,3930,3930,0
|
|
20240404,191900,524775505,3930,3930,3930,3930,0
|
|
20240404,191800,524775505,3930,3930,3930,3930,0
|
|
20240404,191700,524775505,3930,3930,3930,3930,0
|
|
20240404,191600,524775505,3930,3930,3930,3930,0
|
|
20240404,191500,524775505,3930,3930,3930,3930,0
|
|
20240404,191400,524775505,3930,3930,3930,3930,0
|
|
20240404,191300,524775505,3930,3930,3930,3930,0
|
|
20240404,191200,524775505,3930,3930,3930,3930,0
|
|
20240404,191100,524775505,3930,3930,3930,3930,0
|
|
20240404,191000,524775505,3930,3930,3930,3930,0
|
|
20240404,190900,524775505,3930,3930,3930,3930,0
|
|
20240404,190800,524775505,3930,3930,3930,3930,0
|
|
20240404,190700,524775505,3930,3930,3930,3930,0
|
|
20240404,190600,524775505,3930,3930,3930,3930,0
|
|
20240404,190500,524775505,3930,3930,3930,3930,0
|
|
20240404,190400,524775505,3930,3930,3930,3930,0
|
|
20240404,190300,524775505,3930,3930,3930,3930,0
|
|
20240404,190200,524775505,3930,3930,3930,3930,0
|
|
20240404,190100,524775505,3930,3930,3930,3930,0
|
|
20240404,190000,524775505,3930,3930,3930,3930,0
|
|
20240404,185900,524775505,3930,3930,3930,3930,0
|
|
20240404,185800,524775505,3930,3930,3930,3930,0
|
|
20240404,185700,524775505,3930,3930,3930,3930,0
|
|
20240404,185600,524775505,3930,3930,3930,3930,0
|
|
20240404,185500,524775505,3930,3930,3930,3930,0
|
|
20240404,185400,524775505,3930,3930,3930,3930,683
|
|
20240404,185300,524775505,3930,3930,3930,3930,0
|
|
20240404,185200,524775505,3930,3930,3930,3930,0
|
|
20240404,185100,524775505,3930,3930,3930,3930,0
|
|
20240404,185000,524775505,3930,3930,3930,3930,0
|
|
20240404,184900,524775505,3930,3930,3930,3930,0
|
|
20240404,184800,524775505,3930,3930,3930,3930,0
|
|
20240404,184700,524775505,3930,3930,3930,3930,0
|
|
20240404,184600,524775505,3930,3930,3930,3930,0
|
|
20240404,184500,524775505,3930,3930,3930,3930,0
|
|
20240404,184400,524775505,3930,3930,3930,3930,0
|
|
20240404,184300,524775505,3930,3930,3930,3930,0
|
|
20240404,184200,524775505,3930,3930,3930,3930,0
|
|
20240404,184100,524775505,3930,3930,3930,3930,0
|
|
20240404,184000,524775505,3930,3930,3930,3930,0
|
|
20240404,183900,524775505,3930,3930,3930,3930,0
|
|
20240404,183800,524775505,3930,3930,3930,3930,0
|
|
20240404,183700,524775505,3930,3930,3930,3930,0
|
|
20240404,183600,524775505,3930,3930,3930,3930,0
|
|
20240404,183500,524775505,3930,3930,3930,3930,0
|
|
20240404,183400,524775505,3930,3930,3930,3930,0
|
|
20240404,183300,524775505,3930,3930,3930,3930,0
|
|
20240404,183200,524775505,3930,3930,3930,3930,0
|
|
20240404,183100,524775505,3930,3930,3930,3930,0
|
|
20240404,183000,524775505,3930,3930,3930,3930,0
|
|
20240404,182900,524775505,3930,3930,3930,3930,0
|
|
20240404,182800,524775505,3930,3930,3930,3930,0
|
|
20240404,182700,524775505,3930,3930,3930,3930,0
|
|
20240404,182600,524775505,3930,3930,3930,3930,0
|
|
20240404,182500,524775505,3930,3930,3930,3930,0
|
|
20240404,182400,524775505,3930,3930,3930,3930,683
|
|
20240404,182300,524775505,3930,3930,3930,3930,0
|
|
20240404,182200,524775505,3930,3930,3930,3930,0
|
|
20240404,182100,524775505,3930,3930,3930,3930,0
|
|
20240404,182000,524775505,3930,3930,3930,3930,0
|
|
20240404,181900,524775505,3930,3930,3930,3930,0
|
|
20240404,181800,524775505,3930,3930,3930,3930,0
|
|
20240404,181700,524775505,3930,3930,3930,3930,0
|
|
20240404,181600,524775505,3930,3930,3930,3930,0
|
|
20240404,181500,524775505,3930,3930,3930,3930,0
|
|
20240404,181400,524775505,3930,3930,3930,3930,0
|
|
20240404,181300,524775505,3930,3930,3930,3930,0
|
|
20240404,181200,524775505,3930,3930,3930,3930,0
|
|
20240404,181100,524775505,3930,3930,3930,3930,0
|
|
20240404,181000,524775505,3930,3930,3930,3930,0
|
|
20240404,180900,524775505,3930,3930,3930,3930,0
|
|
20240404,180800,524775505,3930,3930,3930,3930,0
|
|
20240404,180700,524775505,3930,3930,3930,3930,0
|
|
20240404,180600,524775505,3930,3930,3930,3930,0
|
|
20240404,180500,524775505,3930,3930,3930,3930,0
|
|
20240404,180400,524775505,3930,3930,3930,3930,0
|
|
20240404,180300,524775505,3930,3930,3930,3930,0
|
|
20240404,180200,524775505,3930,3930,3930,3930,0
|
|
20240404,180100,524775505,3930,3930,3930,3930,0
|
|
20240404,180000,524775505,3930,3930,3930,3930,0
|
|
20240404,175900,524775505,3930,3930,3930,3930,0
|
|
20240404,175800,524775505,3930,3930,3930,3930,0
|
|
20240404,175700,524775505,3930,3930,3930,3930,0
|
|
20240404,175600,524775505,3930,3930,3930,3930,0
|
|
20240404,175500,524775505,3930,3930,3930,3930,0
|
|
20240404,175400,524775505,3930,3930,3930,3930,683
|
|
20240404,175300,524775505,3930,3930,3930,3930,0
|
|
20240404,175200,524775505,3930,3930,3930,3930,0
|
|
20240404,175100,524775505,3930,3930,3930,3930,0
|
|
20240404,175000,524775505,3930,3930,3930,3930,0
|
|
20240404,174900,524775505,3930,3930,3930,3930,0
|
|
20240404,174800,524775505,3930,3930,3930,3930,0
|
|
20240404,174700,524775505,3930,3930,3930,3930,0
|
|
20240404,174600,524775505,3930,3930,3930,3930,0
|
|
20240404,174500,524775505,3930,3930,3930,3930,0
|
|
20240404,174400,524775505,3930,3930,3930,3930,0
|
|
20240404,174300,524775505,3930,3930,3930,3930,0
|
|
20240404,174200,524775505,3930,3930,3930,3930,0
|
|
20240404,174100,524775505,3930,3930,3930,3930,0
|
|
20240404,174000,524775505,3930,3930,3930,3930,0
|
|
20240404,173900,524775505,3930,3930,3930,3930,0
|
|
20240404,173800,524775505,3930,3930,3930,3930,0
|
|
20240404,173700,524775505,3930,3930,3930,3930,0
|
|
20240404,173600,524775505,3930,3930,3930,3930,0
|
|
20240404,173500,524775505,3930,3930,3930,3930,0
|
|
20240404,173400,524775505,3930,3930,3930,3930,0
|
|
20240404,173300,524775505,3930,3930,3930,3930,0
|
|
20240404,173200,524775505,3930,3930,3930,3930,0
|
|
20240404,173100,524775505,3930,3930,3930,3930,0
|
|
20240404,173000,524775505,3930,3930,3930,3930,0
|
|
20240404,172900,524775505,3930,3930,3930,3930,0
|
|
20240404,172800,524775505,3930,3930,3930,3930,0
|
|
20240404,172700,524775505,3930,3930,3930,3930,0
|
|
20240404,172600,524775505,3930,3930,3930,3930,0
|
|
20240404,172500,524775505,3930,3930,3930,3930,0
|
|
20240404,172400,524775505,3930,3930,3930,3930,683
|
|
20240404,172300,524775505,3930,3930,3930,3930,0
|
|
20240404,172200,524775505,3930,3930,3930,3930,0
|
|
20240404,172100,524775505,3930,3930,3930,3930,0
|
|
20240404,172000,524775505,3930,3930,3930,3930,0
|
|
20240404,171900,524775505,3930,3930,3930,3930,0
|
|
20240404,171800,524775505,3930,3930,3930,3930,0
|
|
20240404,171700,524775505,3930,3930,3930,3930,0
|
|
20240404,171600,524775505,3930,3930,3930,3930,0
|
|
20240404,171500,524775505,3930,3930,3930,3930,0
|
|
20240404,171400,524775505,3930,3930,3930,3930,0
|
|
20240404,171300,524775505,3930,3930,3930,3930,0
|
|
20240404,171200,524775505,3930,3930,3930,3930,0
|
|
20240404,171100,524775505,3930,3930,3930,3930,0
|
|
20240404,171000,524775505,3930,3930,3930,3930,0
|
|
20240404,170900,524775505,3930,3930,3930,3930,0
|
|
20240404,170800,524775505,3930,3930,3930,3930,0
|
|
20240404,170700,524775505,3930,3930,3930,3930,0
|
|
20240404,170600,524775505,3930,3930,3930,3930,0
|
|
20240404,170500,524775505,3930,3930,3930,3930,0
|
|
20240404,170400,524775505,3930,3930,3930,3930,0
|
|
20240404,170300,524775505,3930,3930,3930,3930,0
|
|
20240404,170200,524775505,3930,3930,3930,3930,0
|
|
20240404,170100,524775505,3930,3930,3930,3930,0
|
|
20240404,170000,524775505,3930,3930,3930,3930,0
|
|
20240404,165900,524775505,3930,3930,3930,3930,0
|
|
20240404,165800,524775505,3930,3930,3930,3930,0
|
|
20240404,165700,524775505,3930,3930,3930,3930,0
|
|
20240404,165600,524775505,3930,3930,3930,3930,0
|
|
20240404,165500,524775505,3930,3930,3930,3930,0
|
|
20240404,165400,524775505,3930,3930,3930,3930,683
|
|
20240404,165300,524775505,3930,3930,3930,3930,0
|
|
20240404,165200,524775505,3930,3930,3930,3930,0
|
|
20240404,165100,524775505,3930,3930,3930,3930,0
|
|
20240404,165000,524775505,3930,3930,3930,3930,0
|
|
20240404,164900,524775505,3930,3930,3930,3930,0
|
|
20240404,164800,524775505,3930,3930,3930,3930,0
|
|
20240404,164700,524775505,3930,3930,3930,3930,0
|
|
20240404,164600,524775505,3930,3930,3930,3930,0
|
|
20240404,164500,524775505,3930,3930,3930,3930,0
|
|
20240404,164400,524775505,3930,3930,3930,3930,0
|
|
20240404,164300,524775505,3930,3930,3930,3930,0
|
|
20240404,164200,524775505,3930,3930,3930,3930,0
|
|
20240404,164100,524775505,3930,3930,3930,3930,0
|
|
20240404,164000,524775505,3930,3930,3930,3930,0
|
|
20240404,163900,524775505,3930,3930,3930,3930,0
|
|
20240404,163800,524775505,3930,3930,3930,3930,0
|
|
20240404,163700,524775505,3930,3930,3930,3930,0
|
|
20240404,163600,524775505,3930,3930,3930,3930,0
|
|
20240404,163500,524775505,3930,3930,3930,3930,0
|
|
20240404,163400,524775505,3930,3930,3930,3930,0
|
|
20240404,163300,524775505,3930,3930,3930,3930,0
|
|
20240404,163200,524775505,3930,3930,3930,3930,0
|
|
20240404,163100,524775505,3930,3930,3930,3930,0
|
|
20240404,163000,524775505,3930,3930,3930,3930,0
|
|
20240404,162900,524775505,3930,3930,3930,3930,0
|
|
20240404,162800,524775505,3930,3930,3930,3930,0
|
|
20240404,162700,524775505,3930,3930,3930,3930,0
|
|
20240404,162600,524775505,3930,3930,3930,3930,0
|
|
20240404,162500,524775505,3930,3930,3930,3930,0
|
|
20240404,162400,524775505,3930,3930,3930,3930,683
|
|
20240404,162300,524775505,3930,3930,3930,3930,0
|
|
20240404,162200,524775505,3930,3930,3930,3930,0
|
|
20240404,162100,524775505,3930,3930,3930,3930,0
|
|
20240404,162000,524775505,3930,3930,3930,3930,0
|
|
20240404,161900,524775505,3930,3930,3930,3930,0
|
|
20240404,161800,524775505,3930,3930,3930,3930,0
|
|
20240404,161700,524775505,3930,3930,3930,3930,0
|
|
20240404,161600,524775505,3930,3930,3930,3930,0
|
|
20240404,161500,524775505,3930,3930,3930,3930,0
|
|
20240404,161400,524775505,3930,3930,3930,3930,0
|
|
20240404,161300,524775505,3930,3930,3930,3930,0
|
|
20240404,161200,524775505,3930,3930,3930,3930,0
|
|
20240404,161100,524775505,3930,3930,3930,3930,0
|
|
20240404,161000,524775505,3930,3930,3930,3930,0
|
|
20240404,160900,524775505,3930,3930,3930,3930,0
|
|
20240404,160800,524775505,3930,3930,3930,3930,0
|
|
20240404,160700,524775505,3930,3930,3930,3930,0
|
|
20240404,160600,524775505,3930,3930,3930,3930,0
|
|
20240404,160500,524775505,3930,3930,3930,3930,0
|
|
20240404,160400,524775505,3930,3930,3930,3930,0
|
|
20240404,160300,524775505,3930,3930,3930,3930,0
|
|
20240404,160200,524775505,3930,3930,3930,3930,0
|
|
20240404,160100,524775505,3930,3930,3930,3930,0
|
|
20240404,160000,524775505,3930,3930,3930,3930,0
|
|
20240404,155900,524775505,3930,3930,3930,3930,0
|
|
20240404,155800,524775505,3930,3930,3930,3930,0
|
|
20240404,155700,524775505,3930,3930,3930,3930,0
|
|
20240404,155600,524775505,3930,3930,3930,3930,0
|
|
20240404,155500,524775505,3930,3930,3930,3930,0
|
|
20240404,155400,524775505,3930,3930,3930,3930,683
|
|
20240404,155300,524775505,3930,3930,3930,3930,0
|
|
20240404,155200,524775505,3930,3930,3930,3930,0
|
|
20240404,155100,524775505,3930,3930,3930,3930,0
|
|
20240404,155000,524775505,3930,3930,3930,3930,0
|
|
20240404,154900,524775505,3930,3930,3930,3930,0
|
|
20240404,154800,524775505,3930,3930,3930,3930,0
|
|
20240404,154700,524775505,3930,3930,3930,3930,0
|
|
20240404,154600,524775505,3930,3930,3930,3930,0
|
|
20240404,154500,524775505,3930,3930,3930,3930,0
|
|
20240404,154400,524775505,3930,3930,3930,3930,0
|
|
20240404,154300,524775505,3930,3930,3930,3930,0
|
|
20240404,154200,524775505,3930,3930,3930,3930,0
|
|
20240404,154100,524775505,3930,3930,3930,3930,0
|
|
20240404,154000,524775505,3930,3930,3930,3930,0
|
|
20240404,153900,524775505,3930,3930,3930,3930,0
|
|
20240404,153800,524775505,3930,3930,3930,3930,0
|
|
20240404,153700,524775505,3930,3930,3930,3930,0
|
|
20240404,153600,524775505,3930,3930,3930,3930,0
|
|
20240404,153500,524775505,3930,3930,3930,3930,0
|
|
20240404,153400,524775505,3930,3930,3930,3930,0
|
|
20240404,153300,524775505,3930,3930,3930,3930,0
|
|
20240404,153200,524775505,3930,3930,3930,3930,0
|
|
20240404,153100,524775505,3930,3930,3930,3930,0
|
|
20240404,153000,524775505,3930,3930,3930,3930,683
|
|
20240404,152900,522091315,3935,3935,3935,3935,0
|
|
20240404,152800,522091315,3935,3935,3935,3935,0
|
|
20240404,152700,522091315,3935,3935,3935,3935,0
|
|
20240404,152600,522091315,3935,3935,3935,3935,0
|
|
20240404,152500,522091315,3935,3935,3935,3935,0
|
|
20240404,152400,522091315,3935,3935,3935,3935,0
|
|
20240404,152300,522091315,3935,3935,3935,3935,0
|
|
20240404,152200,522091315,3935,3935,3935,3935,0
|
|
20240404,152100,522091315,3935,3935,3935,3935,0
|
|
20240404,152000,522091315,3935,3935,3935,3935,0
|
|
20240404,151900,522091315,3935,3935,3935,3935,103
|
|
20240404,151800,521686010,3935,3930,3935,3930,124
|
|
20240404,151700,521198150,3930,3930,3930,3930,50
|
|
20240404,151600,521001650,3935,3935,3935,3935,0
|
|
20240404,151500,521001650,3935,3935,3935,3930,207
|
|
20240404,151400,520187635,3935,3935,3935,3935,108
|
|
20240404,151300,519762655,3935,3930,3935,3930,51
|
|
20240404,151200,519562220,3930,3930,3930,3930,50
|
|
20240404,151100,519365720,3930,3935,3935,3930,298
|
|
20240404,151000,518193505,3935,3920,3935,3920,158
|
|
20240404,150900,517572715,3920,3900,3920,3900,71
|
|
20240404,150800,517295395,3925,3925,3925,3925,0
|
|
20240404,150700,517295395,3925,3920,3925,3920,301
|
|
20240404,150600,516115470,3900,3900,3900,3900,176
|
|
20240404,150500,515429070,3925,3925,3925,3925,0
|
|
20240404,150400,515429070,3925,3925,3925,3925,0
|
|
20240404,150300,515429070,3925,3920,3925,3920,23
|
|
20240404,150200,515338845,3920,3920,3920,3920,54
|
|
20240404,150100,515127165,3920,3915,3920,3900,103
|
|
20240404,150000,514725410,3915,3915,3915,3915,1
|
|
20240404,145900,514721495,3920,3910,3925,3910,124
|
|
20240404,145800,514236340,3910,3930,3935,3910,248
|
|
20240404,145700,513261750,3910,3845,3910,3845,4268
|
|
20240404,145600,496766545,3845,3845,3845,3820,3548
|
|
20240404,145500,483210795,3825,3825,3850,3825,364
|
|
20240404,145400,481816600,3830,3825,3830,3825,330
|
|
20240404,145300,480552775,3830,3840,3850,3830,3341
|
|
20240404,145200,467743780,3850,3870,3870,3835,3147
|
|
20240404,145100,455628030,3875,3880,3880,3875,244
|
|
20240404,145000,454681500,3880,3880,3880,3880,0
|
|
20240404,144900,454681500,3880,3880,3880,3880,0
|
|
20240404,144800,454681500,3880,3900,3900,3875,718
|
|
20240404,144700,451895765,3880,3900,3900,3880,3535
|
|
20240404,144600,438171635,3900,3900,3900,3900,260
|
|
20240404,144500,437157635,3900,3905,3905,3900,334
|
|
20240404,144400,435853975,3935,3935,3935,3935,0
|
|
20240404,144300,435853975,3935,3935,3935,3905,2010
|
|
20240404,144200,427979055,3930,3930,3930,3930,0
|
|
20240404,144100,427979055,3930,3930,3930,3930,0
|
|
20240404,144000,427979055,3930,3935,3935,3930,18
|
|
20240404,143900,427908230,3935,3935,3935,3935,0
|
|
20240404,143800,427908230,3935,3935,3935,3935,1
|
|
20240404,143700,427904295,3940,3950,3950,3940,710
|
|
20240404,143600,425105645,3950,3945,3950,3945,51
|
|
20240404,143500,424904445,3945,3950,3950,3945,361
|
|
20240404,143400,423479975,3970,3955,3970,3955,42
|
|
20240404,143300,423313505,3950,3950,3950,3950,3
|
|
20240404,143200,423301655,3950,3945,3950,3945,51
|
|
20240404,143100,423100455,3955,3955,3955,3955,2
|
|
20240404,143000,423092545,3960,3960,3960,3960,1
|
|
20240404,142900,423088585,3960,3960,3960,3960,0
|
|
20240404,142800,423088585,3960,3960,3960,3960,0
|
|
20240404,142700,423088585,3960,3960,3960,3960,0
|
|
20240404,142600,423088585,3960,3960,3960,3960,14
|
|
20240404,142500,423033145,3960,3965,3965,3955,44
|
|
20240404,142400,422859075,3965,3965,3965,3965,4
|
|
20240404,142300,422843215,3965,3965,3965,3965,152
|
|
20240404,142200,422240535,3960,3965,3965,3960,2
|
|
20240404,142100,422232610,3955,3950,3955,3950,444
|
|
20240404,142000,420478485,3950,3950,3950,3950,0
|
|
20240404,141900,420478485,3950,3950,3950,3950,30
|
|
20240404,141800,420359985,3950,3950,3950,3950,0
|
|
20240404,141700,420359985,3950,3950,3950,3950,3
|
|
20240404,141600,420348135,3950,3950,3950,3950,14
|
|
20240404,141500,420292835,3950,3950,3950,3950,0
|
|
20240404,141400,420292835,3950,3950,3950,3950,7
|
|
20240404,141300,420265185,3950,3950,3950,3950,19
|
|
20240404,141200,420190135,3950,3955,3955,3950,2
|
|
20240404,141100,420182230,3960,3955,3960,3955,10
|
|
20240404,141000,420142635,3960,3960,3960,3960,10
|
|
20240404,140900,420103035,3960,3960,3960,3960,0
|
|
20240404,140800,420103035,3960,3960,3960,3960,0
|
|
20240404,140700,420103035,3960,3960,3960,3960,0
|
|
20240404,140600,420103035,3960,3960,3960,3960,1246
|
|
20240404,140500,415168875,3965,3965,3965,3960,52
|
|
20240404,140400,414962945,3960,3960,3960,3960,4
|
|
20240404,140300,414947105,3960,3950,3960,3950,61
|
|
20240404,140200,414706145,3960,3965,3970,3960,101
|
|
20240404,140100,414305220,3970,3970,3970,3970,0
|
|
20240404,140000,414305220,3970,3970,3970,3970,0
|
|
20240404,135900,414305220,3970,3970,3970,3970,0
|
|
20240404,135800,414305220,3970,3970,3970,3970,76
|
|
20240404,135700,414003500,3970,3970,3970,3970,0
|
|
20240404,135600,414003500,3970,3955,3970,3955,40
|
|
20240404,135500,413845000,3935,3935,3935,3935,2
|
|
20240404,135400,413837130,3960,3960,3960,3960,0
|
|
20240404,135300,413837130,3960,3960,3960,3960,3
|
|
20240404,135200,413825250,3960,3960,3960,3960,11
|
|
20240404,135100,413781690,3965,3965,3965,3965,0
|
|
20240404,135000,413781690,3965,3965,3965,3965,0
|
|
20240404,134900,413781690,3965,3965,3965,3965,29
|
|
20240404,134800,413666705,3965,3965,3965,3965,0
|
|
20240404,134700,413666705,3965,3965,3965,3965,0
|
|
20240404,134600,413666705,3965,3965,3965,3965,1
|
|
20240404,134500,413662740,3965,3965,3965,3965,0
|
|
20240404,134400,413662740,3965,3965,3970,3965,237
|
|
20240404,134300,412722355,3970,3970,3970,3970,0
|
|
20240404,134200,412722355,3970,3970,3970,3970,0
|
|
20240404,134100,412722355,3970,3965,3970,3965,40
|
|
20240404,134000,412563735,3965,3935,3965,3935,541
|
|
20240404,133900,410433230,3930,3925,3930,3925,226
|
|
20240404,133800,409545105,3925,3925,3925,3925,265
|
|
20240404,133700,408504980,3925,3925,3925,3925,1
|
|
20240404,133600,408501055,3925,3920,3925,3920,365
|
|
20240404,133500,407069620,3945,3945,3945,3945,0
|
|
20240404,133400,407069620,3945,3945,3945,3945,0
|
|
20240404,133300,407069620,3945,3945,3945,3945,0
|
|
20240404,133200,407069620,3945,3945,3945,3945,0
|
|
20240404,133100,407069620,3945,3945,3945,3945,0
|
|
20240404,133000,407069620,3945,3945,3945,3945,0
|
|
20240404,132900,407069620,3945,3945,3945,3945,3
|
|
20240404,132800,407057785,3945,3945,3945,3945,2
|
|
20240404,132700,407049895,3950,3920,3950,3920,7
|
|
20240404,132600,407022335,3960,3960,3960,3960,0
|
|
20240404,132500,407022335,3960,3960,3960,3960,0
|
|
20240404,132400,407022335,3960,3915,3965,3915,12876
|
|
20240404,132300,356573610,3915,3900,3920,3900,263
|
|
20240404,132200,355544125,3900,3900,3920,3900,64
|
|
20240404,132100,355293525,3920,3910,3920,3910,300
|
|
20240404,132000,354118270,3920,3945,3945,3880,16201
|
|
20240404,131900,291179425,3945,3965,3970,3945,1059
|
|
20240404,131800,286992965,3970,3970,3970,3970,0
|
|
20240404,131700,286992965,3970,3965,3970,3960,150
|
|
20240404,131600,286398020,3965,3965,3965,3965,195
|
|
20240404,131500,285624845,3965,3965,3965,3965,18
|
|
20240404,131400,285553475,3970,3970,3970,3970,20
|
|
20240404,131300,285474075,3970,3970,3970,3970,65
|
|
20240404,131200,285216025,3970,3975,3975,3970,1956
|
|
20240404,131100,277450220,3970,3970,3970,3970,539
|
|
20240404,131000,275310390,3975,3980,3980,3975,481
|
|
20240404,130900,273397665,3980,3980,3980,3980,511
|
|
20240404,130800,271363885,3985,3990,3990,3985,980
|
|
20240404,130700,267455870,3995,3995,3995,3995,1
|
|
20240404,130600,267451875,3995,3995,3995,3995,0
|
|
20240404,130500,267451875,3995,3995,3995,3995,10
|
|
20240404,130400,267411925,4000,4005,4010,3995,1395
|
|
20240404,130300,261832315,4000,4000,4000,4000,1282
|
|
20240404,130200,256704315,3995,3995,3995,3995,1
|
|
20240404,130100,256700320,4000,4000,4000,4000,0
|
|
20240404,130000,256700320,4000,4000,4000,4000,18
|
|
20240404,125900,256628320,3995,3995,3995,3995,44
|
|
20240404,125800,256452540,4000,4000,4015,4000,115
|
|
20240404,125700,255992440,4000,4000,4000,4000,0
|
|
20240404,125600,255992440,4000,4000,4000,4000,5
|
|
20240404,125500,255972440,3995,3995,3995,3995,0
|
|
20240404,125400,255972440,3995,3995,3995,3995,0
|
|
20240404,125300,255972440,3995,4000,4000,3995,479
|
|
20240404,125200,254057790,3995,4025,4025,3995,3768
|
|
20240404,125100,238968090,4025,4025,4025,4025,0
|
|
20240404,125000,238968090,4025,4025,4025,4025,0
|
|
20240404,124900,238968090,4025,4040,4040,4025,2046
|
|
20240404,124800,230723020,4055,4055,4055,4055,0
|
|
20240404,124700,230723020,4055,4055,4055,4055,0
|
|
20240404,124600,230723020,4055,4055,4055,4055,0
|
|
20240404,124500,230723020,4055,4045,4055,4035,791
|
|
20240404,124400,227529535,4040,4040,4040,4040,0
|
|
20240404,124300,227529535,4040,4050,4050,4040,121
|
|
20240404,124200,227040275,4055,4055,4055,4050,140
|
|
20240404,124100,226472650,4060,4080,4080,4060,111
|
|
20240404,124000,226019965,4080,4080,4080,4080,1
|
|
20240404,123900,226015885,4060,4060,4060,4060,24
|
|
20240404,123800,225918445,4075,4075,4075,4075,10
|
|
20240404,123700,225877695,4080,4080,4080,4080,0
|
|
20240404,123600,225877695,4080,4080,4080,4080,0
|
|
20240404,123500,225877695,4080,4080,4080,4080,0
|
|
20240404,123400,225877695,4080,4080,4080,4080,0
|
|
20240404,123300,225877695,4080,4075,4080,4075,100
|
|
20240404,123200,225469750,4080,4080,4080,4080,0
|
|
20240404,123100,225469750,4080,4080,4080,4080,1
|
|
20240404,123000,225465670,4055,4060,4060,4055,5
|
|
20240404,122900,225445390,4060,4060,4060,4060,1
|
|
20240404,122800,225441330,4080,4080,4080,4080,15
|
|
20240404,122700,225380130,4080,4080,4080,4080,0
|
|
20240404,122600,225380130,4080,4080,4080,4080,0
|
|
20240404,122500,225380130,4080,4080,4080,4080,10
|
|
20240404,122400,225339330,4080,4080,4080,4080,0
|
|
20240404,122300,225339330,4080,4055,4080,4055,239
|
|
20240404,122200,224365535,4080,4080,4080,4080,1
|
|
20240404,122100,224361455,4055,4055,4055,4055,0
|
|
20240404,122000,224361455,4055,4055,4055,4055,1
|
|
20240404,121900,224357400,4085,4085,4085,4085,1
|
|
20240404,121800,224353315,4055,4065,4065,4055,27
|
|
20240404,121700,224243730,4060,4060,4060,4060,1
|
|
20240404,121600,224239670,4065,4075,4075,4065,3
|
|
20240404,121500,224227460,4050,4050,4050,4050,0
|
|
20240404,121400,224227460,4050,4050,4050,4050,0
|
|
20240404,121300,224227460,4050,4050,4050,4050,0
|
|
20240404,121200,224227460,4050,4085,4085,4050,11
|
|
20240404,121100,224182875,4050,4050,4050,4050,10
|
|
20240404,121000,224142375,4050,4050,4050,4050,1
|
|
20240404,120900,224138325,4050,4050,4050,4050,11
|
|
20240404,120800,224093775,4050,4050,4050,4050,10
|
|
20240404,120700,224053275,4040,4040,4040,4040,0
|
|
20240404,120600,224053275,4040,4040,4040,4040,0
|
|
20240404,120500,224053275,4040,4040,4040,4040,74
|
|
20240404,120400,223754315,4040,4040,4040,4040,6
|
|
20240404,120300,223730075,4040,4040,4040,4040,16
|
|
20240404,120200,223665435,4040,4040,4040,4040,0
|
|
20240404,120100,223665435,4040,4040,4040,4040,0
|
|
20240404,120000,223665435,4040,4040,4040,4040,377
|
|
20240404,115900,222142355,4040,4040,4040,4040,20
|
|
20240404,115800,222061555,4040,4040,4040,4040,0
|
|
20240404,115700,222061555,4040,4040,4040,4040,0
|
|
20240404,115600,222061555,4040,4040,4040,4040,0
|
|
20240404,115500,222061555,4040,4040,4040,4040,0
|
|
20240404,115400,222061555,4040,4040,4040,4040,107
|
|
20240404,115300,221629275,4050,4050,4050,4050,325
|
|
20240404,115200,220313025,4050,4040,4050,4040,350
|
|
20240404,115100,218897945,4040,4040,4040,4040,10
|
|
20240404,115000,218857545,4035,4030,4035,4030,503
|
|
20240404,114900,216830440,4040,4040,4040,4040,0
|
|
20240404,114800,216830440,4040,4040,4040,4040,23
|
|
20240404,114700,216737520,4035,4035,4035,4035,0
|
|
20240404,114600,216737520,4035,4035,4035,4035,0
|
|
20240404,114500,216737520,4035,4035,4035,4035,0
|
|
20240404,114400,216737520,4035,4035,4035,4035,0
|
|
20240404,114300,216737520,4035,4035,4035,4035,0
|
|
20240404,114200,216737520,4035,4035,4035,4035,0
|
|
20240404,114100,216737520,4035,4035,4035,4035,0
|
|
20240404,114000,216737520,4035,4035,4035,4035,60
|
|
20240404,113900,216495420,4035,4035,4035,4035,2
|
|
20240404,113800,216487350,4035,4035,4035,4035,90
|
|
20240404,113700,216124200,4040,4040,4040,4040,0
|
|
20240404,113600,216124200,4040,4040,4040,4040,12
|
|
20240404,113500,216075720,4040,4040,4040,4040,3
|
|
20240404,113400,216063600,4045,4045,4045,4045,0
|
|
20240404,113300,216063600,4045,4040,4045,4040,880
|
|
20240404,113200,212505455,4035,4035,4035,4035,2
|
|
20240404,113100,212497385,4040,4040,4040,4040,4
|
|
20240404,113000,212481225,4040,4040,4040,4040,0
|
|
20240404,112900,212481225,4040,4040,4040,4040,21
|
|
20240404,112800,212396385,4040,4040,4045,4040,92
|
|
20240404,112700,212024655,4040,4040,4040,4040,0
|
|
20240404,112600,212024655,4040,4040,4040,4040,6
|
|
20240404,112500,212000415,4040,4040,4040,4040,0
|
|
20240404,112400,212000415,4040,4040,4040,4040,70
|
|
20240404,112300,211717615,4040,4040,4040,4040,0
|
|
20240404,112200,211717615,4040,4040,4040,4040,2
|
|
20240404,112100,211709535,4040,4040,4040,4040,0
|
|
20240404,112000,211709535,4040,4040,4040,4040,0
|
|
20240404,111900,211709535,4040,4040,4040,4040,13
|
|
20240404,111800,211657015,4035,4035,4035,4035,0
|
|
20240404,111700,211657015,4035,4035,4035,4035,11
|
|
20240404,111600,211612630,4040,4040,4040,4040,10
|
|
20240404,111500,211572230,4040,4035,4040,4035,93
|
|
20240404,111400,211196730,4035,4035,4035,4035,100
|
|
20240404,111300,210793230,4035,4035,4035,4025,3
|
|
20240404,111200,210781135,4015,4015,4015,4015,0
|
|
20240404,111100,210781135,4015,4015,4015,4015,0
|
|
20240404,111000,210781135,4015,4000,4015,4000,1029
|
|
20240404,110900,206661790,4000,4025,4025,4000,4568
|
|
20240404,110800,188366285,4030,4050,4050,4030,4417
|
|
20240404,110700,170548230,4050,4070,4070,4050,1880
|
|
20240404,110600,162924215,4060,4060,4060,4060,0
|
|
20240404,110500,162924215,4060,4060,4060,4060,0
|
|
20240404,110400,162924215,4060,4060,4060,4060,0
|
|
20240404,110300,162924215,4060,4060,4060,4060,0
|
|
20240404,110200,162924215,4060,4065,4065,4060,43
|
|
20240404,110100,162749625,4065,4070,4070,4065,481
|
|
20240404,110000,160794355,4070,4070,4070,4070,48
|
|
20240404,105900,160598995,4075,4080,4080,4075,74
|
|
20240404,105800,160297345,4080,4080,4080,4080,0
|
|
20240404,105700,160297345,4080,4080,4080,4080,0
|
|
20240404,105600,160297345,4080,4080,4080,4080,0
|
|
20240404,105500,160297345,4080,4080,4080,4080,0
|
|
20240404,105400,160297345,4080,4080,4080,4080,26
|
|
20240404,105300,160191265,4080,4080,4080,4080,0
|
|
20240404,105200,160191265,4080,4080,4080,4080,0
|
|
20240404,105100,160191265,4080,4080,4080,4080,1
|
|
20240404,105000,160187185,4085,4085,4085,4080,1047
|
|
20240404,104900,155910365,4090,4090,4090,4090,5
|
|
20240404,104800,155889915,4085,4085,4085,4085,0
|
|
20240404,104700,155889915,4085,4085,4085,4085,25
|
|
20240404,104600,155787790,4080,4080,4080,4080,39
|
|
20240404,104500,155628670,4085,4085,4085,4085,33
|
|
20240404,104400,155493865,4085,4085,4085,4085,49
|
|
20240404,104300,155293700,4080,4080,4080,4080,0
|
|
20240404,104200,155293700,4080,4080,4080,4080,0
|
|
20240404,104100,155293700,4080,4080,4080,4080,0
|
|
20240404,104000,155293700,4080,4075,4080,4075,6
|
|
20240404,103900,155269230,4050,4050,4050,4050,0
|
|
20240404,103800,155269230,4050,4050,4050,4050,69
|
|
20240404,103700,154989780,4050,4070,4070,4050,31
|
|
20240404,103600,154863845,4075,4075,4075,4075,3
|
|
20240404,103500,154851620,4090,4090,4090,4090,1
|
|
20240404,103400,154847530,4060,4060,4060,4060,0
|
|
20240404,103300,154847530,4060,4060,4060,4060,0
|
|
20240404,103200,154847530,4060,4060,4060,4060,500
|
|
20240404,103100,152817530,4130,4075,4130,4060,927
|
|
20240404,103000,149047860,4080,4095,4095,4080,78
|
|
20240404,102900,148728715,4100,4100,4100,4100,0
|
|
20240404,102800,148728715,4100,4100,4100,4100,48
|
|
20240404,102700,148531915,4100,4125,4125,4100,133
|
|
20240404,102600,147986590,4130,4130,4130,4130,0
|
|
20240404,102500,147986590,4130,4130,4130,4130,0
|
|
20240404,102400,147986590,4130,4100,4130,4095,201
|
|
20240404,102300,147163240,4095,4095,4095,4095,0
|
|
20240404,102200,147163240,4095,4095,4095,4095,2
|
|
20240404,102100,147155050,4090,4090,4090,4090,145
|
|
20240404,102000,146562000,4100,4100,4100,4100,1
|
|
20240404,101900,146557900,4110,4110,4110,4110,0
|
|
20240404,101800,146557900,4110,4110,4110,4110,0
|
|
20240404,101700,146557900,4110,4110,4110,4110,1
|
|
20240404,101600,146553790,4090,4090,4110,4090,547
|
|
20240404,101500,144316520,4090,4095,4095,4090,41
|
|
20240404,101400,144148825,4110,4120,4120,4100,856
|
|
20240404,101300,140634580,4115,4115,4115,4115,206
|
|
20240404,101200,139786890,4115,4115,4125,4115,1925
|
|
20240404,101100,131865315,4110,4130,4130,4110,1453
|
|
20240404,101000,125871480,4125,4150,4150,4125,875
|
|
20240404,100900,122250240,4155,4180,4180,4155,259
|
|
20240404,100800,121172670,4165,4165,4165,4165,0
|
|
20240404,100700,121172670,4165,4165,4165,4165,111
|
|
20240404,100600,120710355,4160,4160,4160,4160,0
|
|
20240404,100500,120710355,4160,4165,4165,4160,202
|
|
20240404,100400,119869590,4200,4160,4200,4160,226
|
|
20240404,100300,118929340,4160,4160,4165,4160,366
|
|
20240404,100200,117405115,4160,4170,4170,4160,724
|
|
20240404,100100,114392430,4170,4185,4190,4170,872
|
|
20240404,100000,110754185,4185,4195,4195,4185,117
|
|
20240404,095900,110264515,4195,4195,4195,4195,0
|
|
20240404,095800,110264515,4195,4215,4215,4195,2948
|
|
20240404,095700,97879685,4245,4220,4245,4220,2
|
|
20240404,095600,97871220,4220,4235,4240,4215,2347
|
|
20240404,095500,87976540,4235,4240,4245,4225,429
|
|
20240404,095400,86163585,4235,4235,4235,4235,89
|
|
20240404,095300,85786670,4245,4245,4245,4245,0
|
|
20240404,095200,85786670,4245,4235,4245,4235,2
|
|
20240404,095100,85778190,4235,4235,4235,4235,0
|
|
20240404,095000,85778190,4235,4245,4245,4235,51
|
|
20240404,094900,85562075,4245,4240,4245,4240,294
|
|
20240404,094800,84315510,4250,4250,4250,4250,0
|
|
20240404,094700,84315510,4250,4245,4250,4245,6
|
|
20240404,094600,84290030,4240,4240,4240,4240,95
|
|
20240404,094500,83887230,4245,4245,4245,4245,332
|
|
20240404,094400,82477890,4250,4250,4250,4250,0
|
|
20240404,094300,82477890,4250,4250,4250,4250,30
|
|
20240404,094200,82350390,4250,4250,4250,4250,125
|
|
20240404,094100,81819140,4250,4250,4250,4250,0
|
|
20240404,094000,81819140,4250,4250,4250,4250,2106
|
|
20240404,093900,72868640,4250,4250,4250,4250,394
|
|
20240404,093800,71194140,4250,4250,4250,4250,2026
|
|
20240404,093700,62583640,4250,4285,4300,4250,611
|
|
20240404,093600,59981905,4250,4250,4250,4250,0
|
|
20240404,093500,59981905,4250,4250,4250,4250,135
|
|
20240404,093400,59408155,4275,4275,4275,4275,0
|
|
20240404,093300,59408155,4275,4275,4275,4275,1
|
|
20240404,093200,59403880,4245,4245,4245,4245,0
|
|
20240404,093100,59403880,4245,4245,4245,4245,19
|
|
20240404,093000,59323225,4280,4280,4280,4280,1
|
|
20240404,092900,59318945,4240,4240,4250,4240,2284
|
|
20240404,092800,49615435,4245,4245,4245,4245,16
|
|
20240404,092700,49547515,4245,4245,4245,4245,0
|
|
20240404,092600,49547515,4245,4245,4245,4245,10
|
|
20240404,092500,49505065,4245,4245,4245,4245,150
|
|
20240404,092400,48868315,4250,4250,4250,4250,20
|
|
20240404,092300,48783315,4250,4280,4285,4250,198
|
|
20240404,092200,47941565,4245,4245,4245,4245,0
|
|
20240404,092100,47941565,4245,4245,4245,4245,21
|
|
20240404,092000,47852420,4300,4300,4300,4300,0
|
|
20240404,091900,47852420,4300,4245,4300,4240,515
|
|
20240404,091800,45668255,4250,4265,4265,4250,896
|
|
20240404,091700,41858395,4265,4275,4275,4265,200
|
|
20240404,091600,41004175,4275,4275,4275,4275,3
|
|
20240404,091500,40991350,4300,4300,4300,4300,0
|
|
20240404,091400,40991350,4300,4300,4300,4300,0
|
|
20240404,091300,40991350,4300,4300,4300,4300,700
|
|
20240404,091200,37981350,4330,4285,4330,4285,100
|
|
20240404,091100,37551740,4285,4285,4285,4285,1
|
|
20240404,091000,37547455,4285,4260,4285,4215,1077
|
|
20240404,090900,32978160,4260,4290,4290,4260,21
|
|
20240404,090800,32888550,4290,4330,4330,4255,951
|
|
20240404,090700,28817110,4305,4310,4340,4305,149
|
|
20240404,090600,28175440,4305,4305,4305,4305,4
|
|
20240404,090500,28158220,4305,4300,4305,4300,79
|
|
20240404,090400,27818470,4300,4275,4300,4275,959
|
|
20240404,090300,23718720,4275,4300,4305,4270,2972
|
|
20240404,090200,11001805,4305,4305,4340,4305,203
|
|
20240404,090100,10127820,4390,4305,4390,4300,302
|
|
20240404,090000,8828040,4310,4300,4310,4300,2053
|