704 lines
33 KiB
CSV
704 lines
33 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20240422,204100,125793495,4350,4350,4350,4350,372
|
|
20240422,204000,125793495,4350,4350,4350,4350,0
|
|
20240422,203900,125793495,4350,4350,4350,4350,0
|
|
20240422,203800,125793495,4350,4350,4350,4350,0
|
|
20240422,203700,125793495,4350,4350,4350,4350,0
|
|
20240422,203600,125793495,4350,4350,4350,4350,0
|
|
20240422,203500,125793495,4350,4350,4350,4350,0
|
|
20240422,203400,125793495,4350,4350,4350,4350,0
|
|
20240422,203300,125793495,4350,4350,4350,4350,0
|
|
20240422,203200,125793495,4350,4350,4350,4350,0
|
|
20240422,203100,125793495,4350,4350,4350,4350,0
|
|
20240422,203000,125793495,4350,4350,4350,4350,0
|
|
20240422,202900,125793495,4350,4350,4350,4350,0
|
|
20240422,202800,125793495,4350,4350,4350,4350,0
|
|
20240422,202700,125793495,4350,4350,4350,4350,0
|
|
20240422,202600,125793495,4350,4350,4350,4350,0
|
|
20240422,202500,125793495,4350,4350,4350,4350,0
|
|
20240422,202400,125793495,4350,4350,4350,4350,0
|
|
20240422,202300,125793495,4350,4350,4350,4350,0
|
|
20240422,202200,125793495,4350,4350,4350,4350,0
|
|
20240422,202100,125793495,4350,4350,4350,4350,0
|
|
20240422,202000,125793495,4350,4350,4350,4350,0
|
|
20240422,201900,125793495,4350,4350,4350,4350,0
|
|
20240422,201800,125793495,4350,4350,4350,4350,0
|
|
20240422,201700,125793495,4350,4350,4350,4350,0
|
|
20240422,201600,125793495,4350,4350,4350,4350,0
|
|
20240422,201500,125793495,4350,4350,4350,4350,0
|
|
20240422,201400,125793495,4350,4350,4350,4350,0
|
|
20240422,201300,125793495,4350,4350,4350,4350,0
|
|
20240422,201200,125793495,4350,4350,4350,4350,0
|
|
20240422,201100,125793495,4350,4350,4350,4350,372
|
|
20240422,201000,125793495,4350,4350,4350,4350,0
|
|
20240422,200900,125793495,4350,4350,4350,4350,0
|
|
20240422,200800,125793495,4350,4350,4350,4350,0
|
|
20240422,200700,125793495,4350,4350,4350,4350,0
|
|
20240422,200600,125793495,4350,4350,4350,4350,0
|
|
20240422,200500,125793495,4350,4350,4350,4350,0
|
|
20240422,200400,125793495,4350,4350,4350,4350,0
|
|
20240422,200300,125793495,4350,4350,4350,4350,0
|
|
20240422,200200,125793495,4350,4350,4350,4350,0
|
|
20240422,200100,125793495,4350,4350,4350,4350,0
|
|
20240422,200000,125793495,4350,4350,4350,4350,0
|
|
20240422,195900,125793495,4350,4350,4350,4350,0
|
|
20240422,195800,125793495,4350,4350,4350,4350,0
|
|
20240422,195700,125793495,4350,4350,4350,4350,0
|
|
20240422,195600,125793495,4350,4350,4350,4350,0
|
|
20240422,195500,125793495,4350,4350,4350,4350,0
|
|
20240422,195400,125793495,4350,4350,4350,4350,0
|
|
20240422,195300,125793495,4350,4350,4350,4350,0
|
|
20240422,195200,125793495,4350,4350,4350,4350,0
|
|
20240422,195100,125793495,4350,4350,4350,4350,0
|
|
20240422,195000,125793495,4350,4350,4350,4350,0
|
|
20240422,194900,125793495,4350,4350,4350,4350,0
|
|
20240422,194800,125793495,4350,4350,4350,4350,0
|
|
20240422,194700,125793495,4350,4350,4350,4350,0
|
|
20240422,194600,125793495,4350,4350,4350,4350,0
|
|
20240422,194500,125793495,4350,4350,4350,4350,0
|
|
20240422,194400,125793495,4350,4350,4350,4350,0
|
|
20240422,194300,125793495,4350,4350,4350,4350,0
|
|
20240422,194200,125793495,4350,4350,4350,4350,0
|
|
20240422,194100,125793495,4350,4350,4350,4350,372
|
|
20240422,194000,125793495,4350,4350,4350,4350,0
|
|
20240422,193900,125793495,4350,4350,4350,4350,0
|
|
20240422,193800,125793495,4350,4350,4350,4350,0
|
|
20240422,193700,125793495,4350,4350,4350,4350,0
|
|
20240422,193600,125793495,4350,4350,4350,4350,0
|
|
20240422,193500,125793495,4350,4350,4350,4350,0
|
|
20240422,193400,125793495,4350,4350,4350,4350,0
|
|
20240422,193300,125793495,4350,4350,4350,4350,0
|
|
20240422,193200,125793495,4350,4350,4350,4350,0
|
|
20240422,193100,125793495,4350,4350,4350,4350,0
|
|
20240422,193000,125793495,4350,4350,4350,4350,0
|
|
20240422,192900,125793495,4350,4350,4350,4350,0
|
|
20240422,192800,125793495,4350,4350,4350,4350,0
|
|
20240422,192700,125793495,4350,4350,4350,4350,0
|
|
20240422,192600,125793495,4350,4350,4350,4350,0
|
|
20240422,192500,125793495,4350,4350,4350,4350,0
|
|
20240422,192400,125793495,4350,4350,4350,4350,0
|
|
20240422,192300,125793495,4350,4350,4350,4350,0
|
|
20240422,192200,125793495,4350,4350,4350,4350,0
|
|
20240422,192100,125793495,4350,4350,4350,4350,0
|
|
20240422,192000,125793495,4350,4350,4350,4350,0
|
|
20240422,191900,125793495,4350,4350,4350,4350,0
|
|
20240422,191800,125793495,4350,4350,4350,4350,0
|
|
20240422,191700,125793495,4350,4350,4350,4350,0
|
|
20240422,191600,125793495,4350,4350,4350,4350,0
|
|
20240422,191500,125793495,4350,4350,4350,4350,0
|
|
20240422,191400,125793495,4350,4350,4350,4350,0
|
|
20240422,191300,125793495,4350,4350,4350,4350,0
|
|
20240422,191200,125793495,4350,4350,4350,4350,0
|
|
20240422,191100,125793495,4350,4350,4350,4350,372
|
|
20240422,191000,125793495,4350,4350,4350,4350,0
|
|
20240422,190900,125793495,4350,4350,4350,4350,0
|
|
20240422,190800,125793495,4350,4350,4350,4350,0
|
|
20240422,190700,125793495,4350,4350,4350,4350,0
|
|
20240422,190600,125793495,4350,4350,4350,4350,0
|
|
20240422,190500,125793495,4350,4350,4350,4350,0
|
|
20240422,190400,125793495,4350,4350,4350,4350,0
|
|
20240422,190300,125793495,4350,4350,4350,4350,0
|
|
20240422,190200,125793495,4350,4350,4350,4350,0
|
|
20240422,190100,125793495,4350,4350,4350,4350,0
|
|
20240422,190000,125793495,4350,4350,4350,4350,0
|
|
20240422,185900,125793495,4350,4350,4350,4350,0
|
|
20240422,185800,125793495,4350,4350,4350,4350,0
|
|
20240422,185700,125793495,4350,4350,4350,4350,0
|
|
20240422,185600,125793495,4350,4350,4350,4350,0
|
|
20240422,185500,125793495,4350,4350,4350,4350,0
|
|
20240422,185400,125793495,4350,4350,4350,4350,0
|
|
20240422,185300,125793495,4350,4350,4350,4350,0
|
|
20240422,185200,125793495,4350,4350,4350,4350,0
|
|
20240422,185100,125793495,4350,4350,4350,4350,0
|
|
20240422,185000,125793495,4350,4350,4350,4350,0
|
|
20240422,184900,125793495,4350,4350,4350,4350,0
|
|
20240422,184800,125793495,4350,4350,4350,4350,0
|
|
20240422,184700,125793495,4350,4350,4350,4350,0
|
|
20240422,184600,125793495,4350,4350,4350,4350,0
|
|
20240422,184500,125793495,4350,4350,4350,4350,0
|
|
20240422,184400,125793495,4350,4350,4350,4350,0
|
|
20240422,184300,125793495,4350,4350,4350,4350,0
|
|
20240422,184200,125793495,4350,4350,4350,4350,0
|
|
20240422,184100,125793495,4350,4350,4350,4350,372
|
|
20240422,184000,125793495,4350,4350,4350,4350,0
|
|
20240422,183900,125793495,4350,4350,4350,4350,0
|
|
20240422,183800,125793495,4350,4350,4350,4350,0
|
|
20240422,183700,125793495,4350,4350,4350,4350,0
|
|
20240422,183600,125793495,4350,4350,4350,4350,0
|
|
20240422,183500,125793495,4350,4350,4350,4350,0
|
|
20240422,183400,125793495,4350,4350,4350,4350,0
|
|
20240422,183300,125793495,4350,4350,4350,4350,0
|
|
20240422,183200,125793495,4350,4350,4350,4350,0
|
|
20240422,183100,125793495,4350,4350,4350,4350,0
|
|
20240422,183000,125793495,4350,4350,4350,4350,0
|
|
20240422,182900,125793495,4350,4350,4350,4350,0
|
|
20240422,182800,125793495,4350,4350,4350,4350,0
|
|
20240422,182700,125793495,4350,4350,4350,4350,0
|
|
20240422,182600,125793495,4350,4350,4350,4350,0
|
|
20240422,182500,125793495,4350,4350,4350,4350,0
|
|
20240422,182400,125793495,4350,4350,4350,4350,0
|
|
20240422,182300,125793495,4350,4350,4350,4350,0
|
|
20240422,182200,125793495,4350,4350,4350,4350,0
|
|
20240422,182100,125793495,4350,4350,4350,4350,0
|
|
20240422,182000,125793495,4350,4350,4350,4350,0
|
|
20240422,181900,125793495,4350,4350,4350,4350,0
|
|
20240422,181800,125793495,4350,4350,4350,4350,0
|
|
20240422,181700,125793495,4350,4350,4350,4350,0
|
|
20240422,181600,125793495,4350,4350,4350,4350,0
|
|
20240422,181500,125793495,4350,4350,4350,4350,0
|
|
20240422,181400,125793495,4350,4350,4350,4350,0
|
|
20240422,181300,125793495,4350,4350,4350,4350,0
|
|
20240422,181200,125793495,4350,4350,4350,4350,0
|
|
20240422,181100,125793495,4350,4350,4350,4350,372
|
|
20240422,181000,125793495,4350,4350,4350,4350,0
|
|
20240422,180900,125793495,4350,4350,4350,4350,0
|
|
20240422,180800,125793495,4350,4350,4350,4350,0
|
|
20240422,180700,125793495,4350,4350,4350,4350,0
|
|
20240422,180600,125793495,4350,4350,4350,4350,0
|
|
20240422,180500,125793495,4350,4350,4350,4350,0
|
|
20240422,180400,125793495,4350,4350,4350,4350,0
|
|
20240422,180300,125793495,4350,4350,4350,4350,0
|
|
20240422,180200,125793495,4350,4350,4350,4350,0
|
|
20240422,180100,125793495,4350,4350,4350,4350,0
|
|
20240422,180000,125793495,4350,4350,4350,4350,0
|
|
20240422,175900,125793495,4350,4350,4350,4350,0
|
|
20240422,175800,125793495,4350,4350,4350,4350,0
|
|
20240422,175700,125793495,4350,4350,4350,4350,0
|
|
20240422,175600,125793495,4350,4350,4350,4350,0
|
|
20240422,175500,125793495,4350,4350,4350,4350,0
|
|
20240422,175400,125793495,4350,4350,4350,4350,0
|
|
20240422,175300,125793495,4350,4350,4350,4350,0
|
|
20240422,175200,125793495,4350,4350,4350,4350,0
|
|
20240422,175100,125793495,4350,4350,4350,4350,0
|
|
20240422,175000,125793495,4350,4350,4350,4350,0
|
|
20240422,174900,125793495,4350,4350,4350,4350,0
|
|
20240422,174800,125793495,4350,4350,4350,4350,0
|
|
20240422,174700,125793495,4350,4350,4350,4350,0
|
|
20240422,174600,125793495,4350,4350,4350,4350,0
|
|
20240422,174500,125793495,4350,4350,4350,4350,0
|
|
20240422,174400,125793495,4350,4350,4350,4350,0
|
|
20240422,174300,125793495,4350,4350,4350,4350,0
|
|
20240422,174200,125793495,4350,4350,4350,4350,0
|
|
20240422,174100,125793495,4350,4350,4350,4350,372
|
|
20240422,174000,125793495,4350,4350,4350,4350,0
|
|
20240422,173900,125793495,4350,4350,4350,4350,0
|
|
20240422,173800,125793495,4350,4350,4350,4350,0
|
|
20240422,173700,125793495,4350,4350,4350,4350,0
|
|
20240422,173600,125793495,4350,4350,4350,4350,0
|
|
20240422,173500,125793495,4350,4350,4350,4350,0
|
|
20240422,173400,125793495,4350,4350,4350,4350,0
|
|
20240422,173300,125793495,4350,4350,4350,4350,0
|
|
20240422,173200,125793495,4350,4350,4350,4350,0
|
|
20240422,173100,125793495,4350,4350,4350,4350,0
|
|
20240422,173000,125793495,4350,4350,4350,4350,0
|
|
20240422,172900,125793495,4350,4350,4350,4350,0
|
|
20240422,172800,125793495,4350,4350,4350,4350,0
|
|
20240422,172700,125793495,4350,4350,4350,4350,0
|
|
20240422,172600,125793495,4350,4350,4350,4350,0
|
|
20240422,172500,125793495,4350,4350,4350,4350,0
|
|
20240422,172400,125793495,4350,4350,4350,4350,0
|
|
20240422,172300,125793495,4350,4350,4350,4350,0
|
|
20240422,172200,125793495,4350,4350,4350,4350,0
|
|
20240422,172100,125793495,4350,4350,4350,4350,0
|
|
20240422,172000,125793495,4350,4350,4350,4350,0
|
|
20240422,171900,125793495,4350,4350,4350,4350,0
|
|
20240422,171800,125793495,4350,4350,4350,4350,0
|
|
20240422,171700,125793495,4350,4350,4350,4350,0
|
|
20240422,171600,125793495,4350,4350,4350,4350,0
|
|
20240422,171500,125793495,4350,4350,4350,4350,0
|
|
20240422,171400,125793495,4350,4350,4350,4350,0
|
|
20240422,171300,125793495,4350,4350,4350,4350,0
|
|
20240422,171200,125793495,4350,4350,4350,4350,0
|
|
20240422,171100,125793495,4350,4350,4350,4350,372
|
|
20240422,171000,125793495,4350,4350,4350,4350,0
|
|
20240422,170900,125793495,4350,4350,4350,4350,0
|
|
20240422,170800,125793495,4350,4350,4350,4350,0
|
|
20240422,170700,125793495,4350,4350,4350,4350,0
|
|
20240422,170600,125793495,4350,4350,4350,4350,0
|
|
20240422,170500,125793495,4350,4350,4350,4350,0
|
|
20240422,170400,125793495,4350,4350,4350,4350,0
|
|
20240422,170300,125793495,4350,4350,4350,4350,0
|
|
20240422,170200,125793495,4350,4350,4350,4350,0
|
|
20240422,170100,125793495,4350,4350,4350,4350,0
|
|
20240422,170000,125793495,4350,4350,4350,4350,0
|
|
20240422,165900,125793495,4350,4350,4350,4350,0
|
|
20240422,165800,125793495,4350,4350,4350,4350,0
|
|
20240422,165700,125793495,4350,4350,4350,4350,0
|
|
20240422,165600,125793495,4350,4350,4350,4350,0
|
|
20240422,165500,125793495,4350,4350,4350,4350,0
|
|
20240422,165400,125793495,4350,4350,4350,4350,0
|
|
20240422,165300,125793495,4350,4350,4350,4350,0
|
|
20240422,165200,125793495,4350,4350,4350,4350,0
|
|
20240422,165100,125793495,4350,4350,4350,4350,0
|
|
20240422,165000,125793495,4350,4350,4350,4350,0
|
|
20240422,164900,125793495,4350,4350,4350,4350,0
|
|
20240422,164800,125793495,4350,4350,4350,4350,0
|
|
20240422,164700,125793495,4350,4350,4350,4350,0
|
|
20240422,164600,125793495,4350,4350,4350,4350,0
|
|
20240422,164500,125793495,4350,4350,4350,4350,0
|
|
20240422,164400,125793495,4350,4350,4350,4350,0
|
|
20240422,164300,125793495,4350,4350,4350,4350,0
|
|
20240422,164200,125793495,4350,4350,4350,4350,0
|
|
20240422,164100,125793495,4350,4350,4350,4350,372
|
|
20240422,164000,125793495,4350,4350,4350,4350,0
|
|
20240422,163900,125793495,4350,4350,4350,4350,0
|
|
20240422,163800,125793495,4350,4350,4350,4350,0
|
|
20240422,163700,125793495,4350,4350,4350,4350,0
|
|
20240422,163600,125793495,4350,4350,4350,4350,0
|
|
20240422,163500,125793495,4350,4350,4350,4350,0
|
|
20240422,163400,125793495,4350,4350,4350,4350,0
|
|
20240422,163300,125793495,4350,4350,4350,4350,0
|
|
20240422,163200,125793495,4350,4350,4350,4350,0
|
|
20240422,163100,125793495,4350,4350,4350,4350,0
|
|
20240422,163000,125793495,4350,4350,4350,4350,0
|
|
20240422,162900,125793495,4350,4350,4350,4350,0
|
|
20240422,162800,125793495,4350,4350,4350,4350,0
|
|
20240422,162700,125793495,4350,4350,4350,4350,0
|
|
20240422,162600,125793495,4350,4350,4350,4350,0
|
|
20240422,162500,125793495,4350,4350,4350,4350,0
|
|
20240422,162400,125793495,4350,4350,4350,4350,0
|
|
20240422,162300,125793495,4350,4350,4350,4350,0
|
|
20240422,162200,125793495,4350,4350,4350,4350,0
|
|
20240422,162100,125793495,4350,4350,4350,4350,0
|
|
20240422,162000,125793495,4350,4350,4350,4350,0
|
|
20240422,161900,125793495,4350,4350,4350,4350,0
|
|
20240422,161800,125793495,4350,4350,4350,4350,0
|
|
20240422,161700,125793495,4350,4350,4350,4350,0
|
|
20240422,161600,125793495,4350,4350,4350,4350,0
|
|
20240422,161500,125793495,4350,4350,4350,4350,0
|
|
20240422,161400,125793495,4350,4350,4350,4350,0
|
|
20240422,161300,125793495,4350,4350,4350,4350,0
|
|
20240422,161200,125793495,4350,4350,4350,4350,0
|
|
20240422,161100,125793495,4350,4350,4350,4350,372
|
|
20240422,161000,125793495,4350,4350,4350,4350,0
|
|
20240422,160900,125793495,4350,4350,4350,4350,0
|
|
20240422,160800,125793495,4350,4350,4350,4350,0
|
|
20240422,160700,125793495,4350,4350,4350,4350,0
|
|
20240422,160600,125793495,4350,4350,4350,4350,0
|
|
20240422,160500,125793495,4350,4350,4350,4350,0
|
|
20240422,160400,125793495,4350,4350,4350,4350,0
|
|
20240422,160300,125793495,4350,4350,4350,4350,0
|
|
20240422,160200,125793495,4350,4350,4350,4350,0
|
|
20240422,160100,125793495,4350,4350,4350,4350,0
|
|
20240422,160000,125793495,4350,4350,4350,4350,0
|
|
20240422,155900,125793495,4350,4350,4350,4350,0
|
|
20240422,155800,125793495,4350,4350,4350,4350,0
|
|
20240422,155700,125793495,4350,4350,4350,4350,0
|
|
20240422,155600,125793495,4350,4350,4350,4350,0
|
|
20240422,155500,125793495,4350,4350,4350,4350,0
|
|
20240422,155400,125793495,4350,4350,4350,4350,0
|
|
20240422,155300,125793495,4350,4350,4350,4350,0
|
|
20240422,155200,125793495,4350,4350,4350,4350,0
|
|
20240422,155100,125793495,4350,4350,4350,4350,0
|
|
20240422,155000,125793495,4350,4350,4350,4350,0
|
|
20240422,154900,125793495,4350,4350,4350,4350,0
|
|
20240422,154800,125793495,4350,4350,4350,4350,0
|
|
20240422,154700,125793495,4350,4350,4350,4350,0
|
|
20240422,154600,125793495,4350,4350,4350,4350,0
|
|
20240422,154500,125793495,4350,4350,4350,4350,0
|
|
20240422,154400,125793495,4350,4350,4350,4350,0
|
|
20240422,154300,125793495,4350,4350,4350,4350,0
|
|
20240422,154200,125793495,4350,4350,4350,4350,0
|
|
20240422,154100,125793495,4350,4350,4350,4350,372
|
|
20240422,154000,125793495,4350,4350,4350,4350,0
|
|
20240422,153900,125793495,4350,4350,4350,4350,0
|
|
20240422,153800,125793495,4350,4350,4350,4350,0
|
|
20240422,153700,125793495,4350,4350,4350,4350,0
|
|
20240422,153600,125793495,4350,4350,4350,4350,0
|
|
20240422,153500,125793495,4350,4350,4350,4350,0
|
|
20240422,153400,125793495,4350,4350,4350,4350,0
|
|
20240422,153300,125793495,4350,4350,4350,4350,0
|
|
20240422,153200,125793495,4350,4350,4350,4350,0
|
|
20240422,153100,125793495,4350,4350,4350,4350,0
|
|
20240422,153000,125793495,4350,4350,4350,4350,372
|
|
20240422,152900,124175295,4350,4350,4350,4350,0
|
|
20240422,152800,124175295,4350,4350,4350,4350,0
|
|
20240422,152700,124175295,4350,4350,4350,4350,0
|
|
20240422,152600,124175295,4350,4350,4350,4350,0
|
|
20240422,152500,124175295,4350,4350,4350,4350,0
|
|
20240422,152400,124175295,4350,4350,4350,4350,0
|
|
20240422,152300,124175295,4350,4350,4350,4350,0
|
|
20240422,152200,124175295,4350,4350,4350,4350,0
|
|
20240422,152100,124175295,4350,4350,4350,4350,0
|
|
20240422,152000,124175295,4350,4350,4350,4350,0
|
|
20240422,151900,124175295,4350,4350,4350,4350,2
|
|
20240422,151800,124166595,4350,4350,4350,4350,0
|
|
20240422,151700,124166595,4350,4350,4350,4350,272
|
|
20240422,151600,122983395,4340,4345,4345,4340,50
|
|
20240422,151500,122766390,4350,4350,4350,4350,0
|
|
20240422,151400,122766390,4350,4355,4355,4350,12
|
|
20240422,151300,122714185,4355,4355,4355,4355,23
|
|
20240422,151200,122614020,4355,4355,4355,4355,5
|
|
20240422,151100,122592245,4355,4355,4355,4355,11
|
|
20240422,151000,122544340,4355,4355,4355,4355,0
|
|
20240422,150900,122544340,4355,4350,4355,4350,17
|
|
20240422,150800,122470385,4350,4350,4350,4350,0
|
|
20240422,150700,122470385,4350,4350,4350,4350,45
|
|
20240422,150600,122274635,4350,4350,4350,4350,10
|
|
20240422,150500,122231135,4340,4340,4340,4340,0
|
|
20240422,150400,122231135,4340,4340,4340,4340,0
|
|
20240422,150300,122231135,4340,4340,4340,4340,136
|
|
20240422,150200,121640895,4340,4340,4340,4340,0
|
|
20240422,150100,121640895,4340,4340,4340,4340,0
|
|
20240422,150000,121640895,4340,4340,4340,4340,0
|
|
20240422,145900,121640895,4340,4340,4340,4340,80
|
|
20240422,145800,121293695,4340,4340,4340,4340,0
|
|
20240422,145700,121293695,4340,4340,4340,4340,0
|
|
20240422,145600,121293695,4340,4340,4340,4340,10
|
|
20240422,145500,121250295,4340,4330,4340,4330,9
|
|
20240422,145400,121211245,4340,4340,4340,4340,1
|
|
20240422,145300,121206905,4330,4330,4330,4330,0
|
|
20240422,145200,121206905,4330,4330,4330,4330,140
|
|
20240422,145100,120600705,4330,4335,4335,4330,200
|
|
20240422,145000,119734625,4340,4340,4340,4340,10
|
|
20240422,144900,119691225,4340,4340,4340,4340,0
|
|
20240422,144800,119691225,4340,4350,4350,4335,791
|
|
20240422,144700,116259300,4355,4355,4355,4355,1
|
|
20240422,144600,116254945,4340,4340,4340,4340,0
|
|
20240422,144500,116254945,4340,4340,4340,4340,0
|
|
20240422,144400,116254945,4340,4350,4355,4340,558
|
|
20240422,144300,113833200,4345,4345,4345,4345,3
|
|
20240422,144200,113820165,4350,4350,4350,4350,2
|
|
20240422,144100,113811465,4355,4355,4355,4355,0
|
|
20240422,144000,113811465,4355,4355,4355,4355,26
|
|
20240422,143900,113698235,4350,4355,4355,4350,51
|
|
20240422,143800,113476380,4350,4350,4350,4350,1000
|
|
20240422,143700,109126380,4350,4335,4350,4335,17
|
|
20240422,143600,109052475,4350,4350,4350,4350,0
|
|
20240422,143500,109052475,4350,4350,4350,4350,0
|
|
20240422,143400,109052475,4350,4350,4350,4350,0
|
|
20240422,143300,109052475,4350,4350,4350,4350,0
|
|
20240422,143200,109052475,4350,4350,4350,4350,0
|
|
20240422,143100,109052475,4350,4350,4350,4350,0
|
|
20240422,143000,109052475,4350,4350,4350,4350,0
|
|
20240422,142900,109052475,4350,4350,4350,4350,1
|
|
20240422,142800,109048125,4335,4335,4335,4335,42
|
|
20240422,142700,108866055,4330,4335,4335,4330,252
|
|
20240422,142600,107774835,4335,4335,4335,4335,0
|
|
20240422,142500,107774835,4335,4335,4335,4335,0
|
|
20240422,142400,107774835,4335,4335,4335,4335,1
|
|
20240422,142300,107770500,4330,4330,4330,4330,20
|
|
20240422,142200,107683900,4330,4330,4330,4330,1
|
|
20240422,142100,107679570,4335,4335,4335,4335,30
|
|
20240422,142000,107549520,4335,4335,4335,4335,0
|
|
20240422,141900,107549520,4335,4335,4335,4335,0
|
|
20240422,141800,107549520,4335,4335,4335,4335,0
|
|
20240422,141700,107549520,4335,4335,4335,4335,3
|
|
20240422,141600,107536515,4335,4335,4335,4335,2
|
|
20240422,141500,107527845,4335,4335,4335,4335,10
|
|
20240422,141400,107484495,4335,4335,4335,4335,575
|
|
20240422,141300,104991870,4340,4340,4340,4340,0
|
|
20240422,141200,104991870,4340,4340,4340,4340,0
|
|
20240422,141100,104991870,4340,4340,4340,4340,0
|
|
20240422,141000,104991870,4340,4340,4340,4340,0
|
|
20240422,140900,104991870,4340,4340,4340,4340,0
|
|
20240422,140800,104991870,4340,4340,4340,4340,0
|
|
20240422,140700,104991870,4340,4340,4340,4340,0
|
|
20240422,140600,104991870,4340,4340,4340,4340,97
|
|
20240422,140500,104570890,4340,4340,4340,4340,0
|
|
20240422,140400,104570890,4340,4340,4340,4340,10
|
|
20240422,140300,104527490,4340,4340,4340,4340,7
|
|
20240422,140200,104497110,4345,4345,4345,4345,0
|
|
20240422,140100,104497110,4345,4345,4345,4345,1
|
|
20240422,140000,104492765,4340,4340,4340,4340,0
|
|
20240422,135900,104492765,4340,4340,4340,4340,2
|
|
20240422,135800,104484085,4345,4345,4345,4345,2
|
|
20240422,135700,104475395,4350,4350,4350,4350,10
|
|
20240422,135600,104431895,4340,4340,4340,4340,0
|
|
20240422,135500,104431895,4340,4340,4340,4340,0
|
|
20240422,135400,104431895,4340,4340,4340,4340,0
|
|
20240422,135300,104431895,4340,4340,4340,4340,0
|
|
20240422,135200,104431895,4340,4340,4340,4340,0
|
|
20240422,135100,104431895,4340,4340,4340,4340,0
|
|
20240422,135000,104431895,4340,4340,4340,4340,0
|
|
20240422,134900,104431895,4340,4340,4340,4340,0
|
|
20240422,134800,104431895,4340,4340,4340,4340,0
|
|
20240422,134700,104431895,4340,4340,4340,4340,0
|
|
20240422,134600,104431895,4340,4340,4340,4340,0
|
|
20240422,134500,104431895,4340,4340,4340,4340,10
|
|
20240422,134400,104388495,4345,4345,4345,4345,1
|
|
20240422,134300,104384150,4350,4350,4350,4350,0
|
|
20240422,134200,104384150,4350,4350,4350,4350,0
|
|
20240422,134100,104384150,4350,4350,4350,4350,0
|
|
20240422,134000,104384150,4350,4350,4350,4350,0
|
|
20240422,133900,104384150,4350,4335,4350,4335,8
|
|
20240422,133800,104349425,4350,4340,4350,4340,1145
|
|
20240422,133700,99380115,4350,4350,4350,4350,1
|
|
20240422,133600,99375765,4345,4345,4345,4345,551
|
|
20240422,133500,96981670,4345,4345,4345,4345,0
|
|
20240422,133400,96981670,4345,4345,4345,4345,150
|
|
20240422,133300,96329920,4345,4345,4345,4345,25
|
|
20240422,133200,96221295,4345,4345,4345,4345,0
|
|
20240422,133100,96221295,4345,4345,4345,4345,0
|
|
20240422,133000,96221295,4345,4340,4345,4340,112
|
|
20240422,132900,95734965,4340,4340,4340,4340,3
|
|
20240422,132800,95721945,4345,4345,4345,4345,0
|
|
20240422,132700,95721945,4345,4345,4345,4345,102
|
|
20240422,132600,95278755,4345,4345,4345,4345,15
|
|
20240422,132500,95213580,4345,4345,4345,4345,0
|
|
20240422,132400,95213580,4345,4345,4345,4345,0
|
|
20240422,132300,95213580,4345,4345,4345,4345,0
|
|
20240422,132200,95213580,4345,4345,4345,4345,575
|
|
20240422,132100,92715205,4345,4345,4345,4345,0
|
|
20240422,132000,92715205,4345,4345,4345,4345,0
|
|
20240422,131900,92715205,4345,4345,4345,4345,0
|
|
20240422,131800,92715205,4345,4345,4345,4345,0
|
|
20240422,131700,92715205,4345,4345,4345,4345,7
|
|
20240422,131600,92684790,4345,4345,4345,4345,1
|
|
20240422,131500,92680445,4345,4345,4345,4345,300
|
|
20240422,131400,91376945,4345,4345,4345,4345,16
|
|
20240422,131300,91307425,4345,4345,4345,4345,4
|
|
20240422,131200,91290045,4340,4340,4340,4340,0
|
|
20240422,131100,91290045,4340,4340,4340,4340,0
|
|
20240422,131000,91290045,4340,4340,4340,4340,0
|
|
20240422,130900,91290045,4340,4340,4340,4340,0
|
|
20240422,130800,91290045,4340,4340,4340,4340,387
|
|
20240422,130700,89610465,4340,4345,4345,4340,1577
|
|
20240422,130600,82760650,4345,4345,4345,4345,0
|
|
20240422,130500,82760650,4345,4345,4345,4345,0
|
|
20240422,130400,82760650,4345,4345,4345,4345,0
|
|
20240422,130300,82760650,4345,4345,4345,4345,0
|
|
20240422,130200,82760650,4345,4345,4345,4345,22
|
|
20240422,130100,82665060,4350,4350,4350,4350,0
|
|
20240422,130000,82665060,4350,4350,4350,4350,0
|
|
20240422,125900,82665060,4350,4350,4350,4350,0
|
|
20240422,125800,82665060,4350,4350,4350,4350,200
|
|
20240422,125700,81795060,4350,4350,4350,4350,130
|
|
20240422,125600,81229560,4365,4365,4365,4365,0
|
|
20240422,125500,81229560,4365,4365,4365,4365,0
|
|
20240422,125400,81229560,4365,4365,4365,4365,0
|
|
20240422,125300,81229560,4365,4365,4365,4365,0
|
|
20240422,125200,81229560,4365,4365,4365,4365,0
|
|
20240422,125100,81229560,4365,4365,4365,4365,0
|
|
20240422,125000,81229560,4365,4365,4365,4365,100
|
|
20240422,124900,80793060,4365,4365,4365,4365,456
|
|
20240422,124800,78802620,4365,4365,4365,4365,0
|
|
20240422,124700,78802620,4365,4365,4365,4365,0
|
|
20240422,124600,78802620,4365,4365,4365,4365,0
|
|
20240422,124500,78802620,4365,4365,4365,4365,0
|
|
20240422,124400,78802620,4365,4365,4365,4365,0
|
|
20240422,124300,78802620,4365,4365,4365,4365,0
|
|
20240422,124200,78802620,4365,4365,4365,4365,0
|
|
20240422,124100,78802620,4365,4365,4365,4365,0
|
|
20240422,124000,78802620,4365,4365,4365,4365,0
|
|
20240422,123900,78802620,4365,4365,4365,4365,0
|
|
20240422,123800,78802620,4365,4365,4365,4365,10
|
|
20240422,123700,78758970,4365,4365,4365,4365,0
|
|
20240422,123600,78758970,4365,4365,4365,4365,0
|
|
20240422,123500,78758970,4365,4365,4365,4365,1
|
|
20240422,123400,78754605,4355,4355,4355,4355,1040
|
|
20240422,123300,74225405,4355,4360,4360,4355,26
|
|
20240422,123200,74112170,4365,4365,4365,4365,0
|
|
20240422,123100,74112170,4365,4365,4365,4365,0
|
|
20240422,123000,74112170,4365,4365,4365,4365,5
|
|
20240422,122900,74090345,4360,4360,4360,4360,1
|
|
20240422,122800,74085985,4365,4365,4365,4365,10
|
|
20240422,122700,74042335,4365,4365,4365,4365,0
|
|
20240422,122600,74042335,4365,4365,4365,4365,1
|
|
20240422,122500,74037970,4350,4360,4360,4350,39
|
|
20240422,122400,73868260,4360,4365,4365,4360,2
|
|
20240422,122300,73859535,4365,4365,4365,4365,0
|
|
20240422,122200,73859535,4365,4365,4365,4365,0
|
|
20240422,122100,73859535,4365,4365,4365,4365,0
|
|
20240422,122000,73859535,4365,4365,4365,4365,0
|
|
20240422,121900,73859535,4365,4365,4365,4365,0
|
|
20240422,121800,73859535,4365,4365,4365,4365,0
|
|
20240422,121700,73859535,4365,4365,4365,4365,0
|
|
20240422,121600,73859535,4365,4365,4365,4365,2
|
|
20240422,121500,73850805,4345,4345,4345,4345,0
|
|
20240422,121400,73850805,4345,4360,4360,4345,104
|
|
20240422,121300,73398560,4365,4365,4365,4365,1
|
|
20240422,121200,73394195,4360,4360,4360,4360,0
|
|
20240422,121100,73394195,4360,4360,4360,4360,0
|
|
20240422,121000,73394195,4360,4360,4360,4360,0
|
|
20240422,120900,73394195,4360,4365,4365,4360,2
|
|
20240422,120800,73385470,4365,4365,4365,4365,0
|
|
20240422,120700,73385470,4365,4350,4365,4350,171
|
|
20240422,120600,72641490,4350,4350,4350,4350,100
|
|
20240422,120500,72206490,4345,4345,4345,4345,1
|
|
20240422,120400,72202145,4345,4345,4345,4345,10
|
|
20240422,120300,72158695,4350,4350,4350,4350,0
|
|
20240422,120200,72158695,4350,4350,4350,4350,0
|
|
20240422,120100,72158695,4350,4350,4350,4350,0
|
|
20240422,120000,72158695,4350,4350,4350,4345,218
|
|
20240422,115900,71211425,4350,4350,4350,4350,98
|
|
20240422,115800,70785125,4345,4345,4345,4345,5
|
|
20240422,115700,70763400,4350,4350,4350,4350,0
|
|
20240422,115600,70763400,4350,4350,4350,4350,5
|
|
20240422,115500,70741650,4350,4350,4350,4350,0
|
|
20240422,115400,70741650,4350,4350,4350,4350,4
|
|
20240422,115300,70724250,4350,4350,4350,4350,20
|
|
20240422,115200,70637250,4350,4350,4350,4350,0
|
|
20240422,115100,70637250,4350,4350,4350,4350,150
|
|
20240422,115000,69984750,4350,4350,4350,4350,0
|
|
20240422,114900,69984750,4350,4350,4350,4350,0
|
|
20240422,114800,69984750,4350,4350,4350,4350,0
|
|
20240422,114700,69984750,4350,4350,4350,4350,0
|
|
20240422,114600,69984750,4350,4350,4350,4350,0
|
|
20240422,114500,69984750,4350,4350,4350,4350,0
|
|
20240422,114400,69984750,4350,4350,4350,4350,0
|
|
20240422,114300,69984750,4350,4350,4350,4350,0
|
|
20240422,114200,69984750,4350,4350,4350,4350,0
|
|
20240422,114100,69984750,4350,4350,4350,4350,0
|
|
20240422,114000,69984750,4350,4350,4350,4350,0
|
|
20240422,113900,69984750,4350,4350,4350,4350,11
|
|
20240422,113800,69936900,4365,4365,4365,4365,153
|
|
20240422,113700,69269055,4365,4365,4365,4365,0
|
|
20240422,113600,69269055,4365,4365,4365,4365,0
|
|
20240422,113500,69269055,4365,4365,4365,4365,0
|
|
20240422,113400,69269055,4365,4365,4365,4365,0
|
|
20240422,113300,69269055,4365,4365,4365,4365,0
|
|
20240422,113200,69269055,4365,4365,4365,4365,0
|
|
20240422,113100,69269055,4365,4365,4365,4365,4
|
|
20240422,113000,69251595,4365,4365,4365,4365,7
|
|
20240422,112900,69221040,4365,4365,4365,4365,5
|
|
20240422,112800,69199215,4365,4365,4365,4365,28
|
|
20240422,112700,69076995,4365,4365,4365,4365,2
|
|
20240422,112600,69068265,4365,4365,4365,4365,0
|
|
20240422,112500,69068265,4365,4365,4365,4365,0
|
|
20240422,112400,69068265,4365,4365,4365,4365,1
|
|
20240422,112300,69063900,4365,4365,4365,4365,1
|
|
20240422,112200,69059535,4345,4345,4345,4345,0
|
|
20240422,112100,69059535,4345,4345,4345,4345,0
|
|
20240422,112000,69059535,4345,4345,4345,4345,0
|
|
20240422,111900,69059535,4345,4345,4345,4345,6
|
|
20240422,111800,69033465,4345,4345,4345,4345,140
|
|
20240422,111700,68425165,4350,4350,4350,4350,3
|
|
20240422,111600,68412115,4350,4350,4350,4350,0
|
|
20240422,111500,68412115,4350,4350,4350,4350,0
|
|
20240422,111400,68412115,4350,4350,4350,4350,0
|
|
20240422,111300,68412115,4350,4355,4355,4350,1161
|
|
20240422,111200,63358320,4365,4365,4365,4365,0
|
|
20240422,111100,63358320,4365,4360,4365,4355,373
|
|
20240422,111000,61733885,4365,4365,4365,4365,0
|
|
20240422,110900,61733885,4365,4365,4365,4365,0
|
|
20240422,110800,61733885,4365,4360,4365,4360,505
|
|
20240422,110700,59529585,4360,4360,4360,4360,2
|
|
20240422,110600,59520865,4365,4365,4365,4365,10
|
|
20240422,110500,59477215,4365,4365,4365,4365,10
|
|
20240422,110400,59433565,4365,4365,4365,4360,8
|
|
20240422,110300,59398665,4360,4360,4360,4360,10
|
|
20240422,110200,59355065,4365,4365,4365,4365,0
|
|
20240422,110100,59355065,4365,4365,4365,4365,0
|
|
20240422,110000,59355065,4365,4365,4365,4365,0
|
|
20240422,105900,59355065,4365,4365,4365,4365,0
|
|
20240422,105800,59355065,4365,4365,4365,4365,10
|
|
20240422,105700,59311415,4355,4355,4355,4355,400
|
|
20240422,105600,57569415,4360,4355,4360,4355,184
|
|
20240422,105500,56767675,4360,4360,4360,4360,0
|
|
20240422,105400,56767675,4360,4360,4360,4360,16
|
|
20240422,105300,56697915,4365,4365,4365,4365,0
|
|
20240422,105200,56697915,4365,4365,4365,4365,0
|
|
20240422,105100,56697915,4365,4365,4365,4365,5
|
|
20240422,105000,56676090,4360,4360,4360,4360,0
|
|
20240422,104900,56676090,4360,4360,4360,4360,0
|
|
20240422,104800,56676090,4360,4360,4360,4360,0
|
|
20240422,104700,56676090,4360,4365,4365,4360,504
|
|
20240422,104600,54478645,4370,4370,4370,4370,0
|
|
20240422,104500,54478645,4370,4365,4370,4365,103
|
|
20240422,104400,54028685,4360,4360,4360,4360,23
|
|
20240422,104300,53928405,4360,4360,4360,4360,40
|
|
20240422,104200,53754005,4360,4360,4360,4360,150
|
|
20240422,104100,53100005,4365,4365,4365,4365,0
|
|
20240422,104000,53100005,4365,4365,4365,4365,50
|
|
20240422,103900,52881755,4365,4365,4365,4365,50
|
|
20240422,103800,52663505,4360,4360,4360,4360,0
|
|
20240422,103700,52663505,4360,4360,4360,4360,1
|
|
20240422,103600,52659145,4360,4360,4360,4360,159
|
|
20240422,103500,51965905,4365,4365,4365,4365,2
|
|
20240422,103400,51957175,4370,4370,4370,4370,0
|
|
20240422,103300,51957175,4370,4370,4370,4370,23
|
|
20240422,103200,51856665,4360,4360,4360,4360,0
|
|
20240422,103100,51856665,4360,4360,4360,4360,150
|
|
20240422,103000,51202665,4370,4365,4370,4365,2
|
|
20240422,102900,51193930,4370,4370,4370,4370,0
|
|
20240422,102800,51193930,4370,4370,4375,4370,402
|
|
20240422,102700,49437180,4375,4375,4375,4375,1
|
|
20240422,102600,49432805,4370,4365,4370,4365,155
|
|
20240422,102500,48755905,4365,4365,4365,4365,13
|
|
20240422,102400,48699160,4365,4365,4365,4365,1
|
|
20240422,102300,48694795,4365,4375,4375,4365,97
|
|
20240422,102200,48271380,4365,4375,4375,4365,182
|
|
20240422,102100,47476045,4375,4375,4375,4375,308
|
|
20240422,102000,46128545,4375,4375,4375,4375,56
|
|
20240422,101900,45883545,4380,4380,4380,4380,0
|
|
20240422,101800,45883545,4380,4385,4385,4380,54
|
|
20240422,101700,45646975,4385,4385,4385,4385,16
|
|
20240422,101600,45576815,4390,4390,4390,4390,0
|
|
20240422,101500,45576815,4390,4390,4390,4390,0
|
|
20240422,101400,45576815,4390,4390,4390,4390,43
|
|
20240422,101300,45388045,4390,4390,4390,4390,65
|
|
20240422,101200,45102695,4390,4390,4390,4390,0
|
|
20240422,101100,45102695,4390,4390,4390,4390,22
|
|
20240422,101000,45006115,4390,4390,4390,4390,4
|
|
20240422,100900,44988555,4395,4395,4395,4395,9
|
|
20240422,100800,44949000,4395,4395,4395,4395,7
|
|
20240422,100700,44918235,4390,4395,4395,4390,15
|
|
20240422,100600,44852370,4395,4395,4395,4395,4
|
|
20240422,100500,44834790,4395,4390,4395,4390,92
|
|
20240422,100400,44430890,4390,4390,4390,4390,75
|
|
20240422,100300,44101640,4390,4390,4390,4390,50
|
|
20240422,100200,43882140,4390,4390,4390,4390,12
|
|
20240422,100100,43829460,4390,4390,4390,4390,2
|
|
20240422,100000,43820680,4390,4390,4390,4390,112
|
|
20240422,095900,43329000,4370,4380,4380,4370,50
|
|
20240422,095800,43110225,4390,4390,4390,4380,62
|
|
20240422,095700,42838565,4390,4385,4390,4385,24
|
|
20240422,095600,42733310,4385,4385,4385,4385,0
|
|
20240422,095500,42733310,4385,4395,4395,4385,33
|
|
20240422,095400,42588305,4400,4400,4400,4400,0
|
|
20240422,095300,42588305,4400,4395,4400,4390,30
|
|
20240422,095200,42456395,4400,4390,4400,4390,14
|
|
20240422,095100,42394875,4390,4395,4400,4390,7
|
|
20240422,095000,42364100,4395,4400,4400,4395,11
|
|
20240422,094900,42315705,4400,4400,4400,4400,178
|
|
20240422,094800,41532505,4405,4370,4405,4370,1391
|
|
20240422,094700,35427020,4370,4370,4370,4370,0
|
|
20240422,094600,35427020,4370,4370,4370,4370,26
|
|
20240422,094500,35313400,4370,4370,4370,4370,1
|
|
20240422,094400,35309030,4360,4350,4370,4350,9
|
|
20240422,094300,35269815,4370,4370,4370,4370,0
|
|
20240422,094200,35269815,4370,4355,4370,4355,74
|
|
20240422,094100,34947515,4350,4350,4350,4350,10
|
|
20240422,094000,34904015,4355,4360,4360,4355,12
|
|
20240422,093900,34851750,4365,4365,4365,4365,13
|
|
20240422,093800,34795005,4365,4360,4370,4350,102
|
|
20240422,093700,34351120,4370,4355,4370,4355,7
|
|
20240422,093600,34320575,4350,4350,4350,4350,884
|
|
20240422,093500,30475175,4350,4345,4350,4345,2
|
|
20240422,093400,30466480,4350,4350,4350,4350,0
|
|
20240422,093300,30466480,4350,4350,4350,4350,101
|
|
20240422,093200,30027130,4350,4350,4350,4350,10
|
|
20240422,093100,29983630,4350,4365,4365,4350,377
|
|
20240422,093000,28341020,4370,4375,4375,4370,7
|
|
20240422,092900,28310425,4380,4380,4380,4380,1
|
|
20240422,092800,28306045,4375,4375,4375,4370,512
|
|
20240422,092700,26066105,4380,4385,4385,4380,13
|
|
20240422,092600,26009115,4385,4385,4385,4385,5
|
|
20240422,092500,25987190,4380,4380,4380,4380,312
|
|
20240422,092400,24620630,4380,4375,4380,4375,1016
|
|
20240422,092300,20170575,4380,4355,4380,4355,480
|
|
20240422,092200,18077570,4355,4355,4355,4355,2
|
|
20240422,092100,18068860,4355,4360,4360,4355,627
|
|
20240422,092000,15338270,4360,4370,4370,4360,62
|
|
20240422,091900,15067920,4380,4380,4380,4380,2
|
|
20240422,091800,15059160,4380,4375,4380,4375,18
|
|
20240422,091700,14980400,4375,4375,4375,4375,1
|
|
20240422,091600,14976025,4375,4370,4375,4370,18
|
|
20240422,091500,14897345,4370,4375,4375,4370,3
|
|
20240422,091400,14884230,4380,4375,4380,4330,318
|
|
20240422,091300,13493950,4360,4380,4380,4360,104
|
|
20240422,091200,13038980,4390,4390,4390,4390,5
|
|
20240422,091100,13017030,4340,4330,4405,4330,1086
|
|
20240422,091000,8271765,4330,4330,4330,4325,122
|
|
20240422,090900,7743510,4330,4330,4330,4330,12
|
|
20240422,090800,7691550,4330,4325,4330,4325,7
|
|
20240422,090700,7661255,4325,4330,4330,4325,11
|
|
20240422,090600,7613640,4330,4330,4330,4330,0
|
|
20240422,090500,7613640,4330,4315,4330,4315,803
|
|
20240422,090400,4143120,4315,4315,4315,4315,2
|
|
20240422,090300,4134490,4300,4300,4305,4300,347
|
|
20240422,090200,2640985,4300,4315,4315,4300,149
|
|
20240422,090100,2000120,4300,4300,4300,4300,74
|
|
20240422,090000,1681920,4300,4315,4315,4300,390
|