662 lines
30 KiB
CSV
662 lines
30 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20240423,195900,86760215,4140,4140,4140,4140,598
|
|
20240423,195800,86760215,4140,4140,4140,4140,0
|
|
20240423,195700,86760215,4140,4140,4140,4140,0
|
|
20240423,195600,86760215,4140,4140,4140,4140,0
|
|
20240423,195500,86760215,4140,4140,4140,4140,0
|
|
20240423,195400,86760215,4140,4140,4140,4140,0
|
|
20240423,195300,86760215,4140,4140,4140,4140,0
|
|
20240423,195200,86760215,4140,4140,4140,4140,0
|
|
20240423,195100,86760215,4140,4140,4140,4140,0
|
|
20240423,195000,86760215,4140,4140,4140,4140,0
|
|
20240423,194900,86760215,4140,4140,4140,4140,0
|
|
20240423,194800,86760215,4140,4140,4140,4140,0
|
|
20240423,194700,86760215,4140,4140,4140,4140,0
|
|
20240423,194600,86760215,4140,4140,4140,4140,0
|
|
20240423,194500,86760215,4140,4140,4140,4140,0
|
|
20240423,194400,86760215,4140,4140,4140,4140,0
|
|
20240423,194300,86760215,4140,4140,4140,4140,0
|
|
20240423,194200,86760215,4140,4140,4140,4140,0
|
|
20240423,194100,86760215,4140,4140,4140,4140,0
|
|
20240423,194000,86760215,4140,4140,4140,4140,0
|
|
20240423,193900,86760215,4140,4140,4140,4140,0
|
|
20240423,193800,86760215,4140,4140,4140,4140,0
|
|
20240423,193700,86760215,4140,4140,4140,4140,0
|
|
20240423,193600,86760215,4140,4140,4140,4140,0
|
|
20240423,193500,86760215,4140,4140,4140,4140,0
|
|
20240423,193400,86760215,4140,4140,4140,4140,0
|
|
20240423,193300,86760215,4140,4140,4140,4140,0
|
|
20240423,193200,86760215,4140,4140,4140,4140,0
|
|
20240423,193100,86760215,4140,4140,4140,4140,0
|
|
20240423,193000,86760215,4140,4140,4140,4140,0
|
|
20240423,192900,86760215,4140,4140,4140,4140,598
|
|
20240423,192800,86760215,4140,4140,4140,4140,0
|
|
20240423,192700,86760215,4140,4140,4140,4140,0
|
|
20240423,192600,86760215,4140,4140,4140,4140,0
|
|
20240423,192500,86760215,4140,4140,4140,4140,0
|
|
20240423,192400,86760215,4140,4140,4140,4140,0
|
|
20240423,192300,86760215,4140,4140,4140,4140,0
|
|
20240423,192200,86760215,4140,4140,4140,4140,0
|
|
20240423,192100,86760215,4140,4140,4140,4140,0
|
|
20240423,192000,86760215,4140,4140,4140,4140,0
|
|
20240423,191900,86760215,4140,4140,4140,4140,0
|
|
20240423,191800,86760215,4140,4140,4140,4140,0
|
|
20240423,191700,86760215,4140,4140,4140,4140,0
|
|
20240423,191600,86760215,4140,4140,4140,4140,0
|
|
20240423,191500,86760215,4140,4140,4140,4140,0
|
|
20240423,191400,86760215,4140,4140,4140,4140,0
|
|
20240423,191300,86760215,4140,4140,4140,4140,0
|
|
20240423,191200,86760215,4140,4140,4140,4140,0
|
|
20240423,191100,86760215,4140,4140,4140,4140,0
|
|
20240423,191000,86760215,4140,4140,4140,4140,0
|
|
20240423,190900,86760215,4140,4140,4140,4140,0
|
|
20240423,190800,86760215,4140,4140,4140,4140,0
|
|
20240423,190700,86760215,4140,4140,4140,4140,0
|
|
20240423,190600,86760215,4140,4140,4140,4140,0
|
|
20240423,190500,86760215,4140,4140,4140,4140,0
|
|
20240423,190400,86760215,4140,4140,4140,4140,0
|
|
20240423,190300,86760215,4140,4140,4140,4140,0
|
|
20240423,190200,86760215,4140,4140,4140,4140,0
|
|
20240423,190100,86760215,4140,4140,4140,4140,0
|
|
20240423,190000,86760215,4140,4140,4140,4140,0
|
|
20240423,185900,86760215,4140,4140,4140,4140,598
|
|
20240423,185800,86760215,4140,4140,4140,4140,0
|
|
20240423,185700,86760215,4140,4140,4140,4140,0
|
|
20240423,185600,86760215,4140,4140,4140,4140,0
|
|
20240423,185500,86760215,4140,4140,4140,4140,0
|
|
20240423,185400,86760215,4140,4140,4140,4140,0
|
|
20240423,185300,86760215,4140,4140,4140,4140,0
|
|
20240423,185200,86760215,4140,4140,4140,4140,0
|
|
20240423,185100,86760215,4140,4140,4140,4140,0
|
|
20240423,185000,86760215,4140,4140,4140,4140,0
|
|
20240423,184900,86760215,4140,4140,4140,4140,0
|
|
20240423,184800,86760215,4140,4140,4140,4140,0
|
|
20240423,184700,86760215,4140,4140,4140,4140,0
|
|
20240423,184600,86760215,4140,4140,4140,4140,0
|
|
20240423,184500,86760215,4140,4140,4140,4140,0
|
|
20240423,184400,86760215,4140,4140,4140,4140,0
|
|
20240423,184300,86760215,4140,4140,4140,4140,0
|
|
20240423,184200,86760215,4140,4140,4140,4140,0
|
|
20240423,184100,86760215,4140,4140,4140,4140,0
|
|
20240423,184000,86760215,4140,4140,4140,4140,0
|
|
20240423,183900,86760215,4140,4140,4140,4140,0
|
|
20240423,183800,86760215,4140,4140,4140,4140,0
|
|
20240423,183700,86760215,4140,4140,4140,4140,0
|
|
20240423,183600,86760215,4140,4140,4140,4140,0
|
|
20240423,183500,86760215,4140,4140,4140,4140,0
|
|
20240423,183400,86760215,4140,4140,4140,4140,0
|
|
20240423,183300,86760215,4140,4140,4140,4140,0
|
|
20240423,183200,86760215,4140,4140,4140,4140,0
|
|
20240423,183100,86760215,4140,4140,4140,4140,0
|
|
20240423,183000,86760215,4140,4140,4140,4140,0
|
|
20240423,182900,86760215,4140,4140,4140,4140,598
|
|
20240423,182800,86760215,4140,4140,4140,4140,0
|
|
20240423,182700,86760215,4140,4140,4140,4140,0
|
|
20240423,182600,86760215,4140,4140,4140,4140,0
|
|
20240423,182500,86760215,4140,4140,4140,4140,0
|
|
20240423,182400,86760215,4140,4140,4140,4140,0
|
|
20240423,182300,86760215,4140,4140,4140,4140,0
|
|
20240423,182200,86760215,4140,4140,4140,4140,0
|
|
20240423,182100,86760215,4140,4140,4140,4140,0
|
|
20240423,182000,86760215,4140,4140,4140,4140,0
|
|
20240423,181900,86760215,4140,4140,4140,4140,0
|
|
20240423,181800,86760215,4140,4140,4140,4140,0
|
|
20240423,181700,86760215,4140,4140,4140,4140,0
|
|
20240423,181600,86760215,4140,4140,4140,4140,0
|
|
20240423,181500,86760215,4140,4140,4140,4140,0
|
|
20240423,181400,86760215,4140,4140,4140,4140,0
|
|
20240423,181300,86760215,4140,4140,4140,4140,0
|
|
20240423,181200,86760215,4140,4140,4140,4140,0
|
|
20240423,181100,86760215,4140,4140,4140,4140,0
|
|
20240423,181000,86760215,4140,4140,4140,4140,0
|
|
20240423,180900,86760215,4140,4140,4140,4140,0
|
|
20240423,180800,86760215,4140,4140,4140,4140,0
|
|
20240423,180700,86760215,4140,4140,4140,4140,0
|
|
20240423,180600,86760215,4140,4140,4140,4140,0
|
|
20240423,180500,86760215,4140,4140,4140,4140,0
|
|
20240423,180400,86760215,4140,4140,4140,4140,0
|
|
20240423,180300,86760215,4140,4140,4140,4140,0
|
|
20240423,180200,86760215,4140,4140,4140,4140,0
|
|
20240423,180100,86760215,4140,4140,4140,4140,0
|
|
20240423,180000,86760215,4140,4140,4140,4140,0
|
|
20240423,175900,86760215,4140,4140,4140,4140,598
|
|
20240423,175800,86760215,4140,4140,4140,4140,0
|
|
20240423,175700,86760215,4140,4140,4140,4140,0
|
|
20240423,175600,86760215,4140,4140,4140,4140,0
|
|
20240423,175500,86760215,4140,4140,4140,4140,0
|
|
20240423,175400,86760215,4140,4140,4140,4140,0
|
|
20240423,175300,86760215,4140,4140,4140,4140,0
|
|
20240423,175200,86760215,4140,4140,4140,4140,0
|
|
20240423,175100,86760215,4140,4140,4140,4140,0
|
|
20240423,175000,86760215,4140,4140,4140,4140,0
|
|
20240423,174900,86760215,4140,4140,4140,4140,0
|
|
20240423,174800,86760215,4140,4140,4140,4140,0
|
|
20240423,174700,86760215,4140,4140,4140,4140,0
|
|
20240423,174600,86760215,4140,4140,4140,4140,0
|
|
20240423,174500,86760215,4140,4140,4140,4140,0
|
|
20240423,174400,86760215,4140,4140,4140,4140,0
|
|
20240423,174300,86760215,4140,4140,4140,4140,0
|
|
20240423,174200,86760215,4140,4140,4140,4140,0
|
|
20240423,174100,86760215,4140,4140,4140,4140,0
|
|
20240423,174000,86760215,4140,4140,4140,4140,0
|
|
20240423,173900,86760215,4140,4140,4140,4140,0
|
|
20240423,173800,86760215,4140,4140,4140,4140,0
|
|
20240423,173700,86760215,4140,4140,4140,4140,0
|
|
20240423,173600,86760215,4140,4140,4140,4140,0
|
|
20240423,173500,86760215,4140,4140,4140,4140,0
|
|
20240423,173400,86760215,4140,4140,4140,4140,0
|
|
20240423,173300,86760215,4140,4140,4140,4140,0
|
|
20240423,173200,86760215,4140,4140,4140,4140,0
|
|
20240423,173100,86760215,4140,4140,4140,4140,0
|
|
20240423,173000,86760215,4140,4140,4140,4140,0
|
|
20240423,172900,86760215,4140,4140,4140,4140,598
|
|
20240423,172800,86760215,4140,4140,4140,4140,0
|
|
20240423,172700,86760215,4140,4140,4140,4140,0
|
|
20240423,172600,86760215,4140,4140,4140,4140,0
|
|
20240423,172500,86760215,4140,4140,4140,4140,0
|
|
20240423,172400,86760215,4140,4140,4140,4140,0
|
|
20240423,172300,86760215,4140,4140,4140,4140,0
|
|
20240423,172200,86760215,4140,4140,4140,4140,0
|
|
20240423,172100,86760215,4140,4140,4140,4140,0
|
|
20240423,172000,86760215,4140,4140,4140,4140,0
|
|
20240423,171900,86760215,4140,4140,4140,4140,0
|
|
20240423,171800,86760215,4140,4140,4140,4140,0
|
|
20240423,171700,86760215,4140,4140,4140,4140,0
|
|
20240423,171600,86760215,4140,4140,4140,4140,0
|
|
20240423,171500,86760215,4140,4140,4140,4140,0
|
|
20240423,171400,86760215,4140,4140,4140,4140,0
|
|
20240423,171300,86760215,4140,4140,4140,4140,0
|
|
20240423,171200,86760215,4140,4140,4140,4140,0
|
|
20240423,171100,86760215,4140,4140,4140,4140,0
|
|
20240423,171000,86760215,4140,4140,4140,4140,0
|
|
20240423,170900,86760215,4140,4140,4140,4140,0
|
|
20240423,170800,86760215,4140,4140,4140,4140,0
|
|
20240423,170700,86760215,4140,4140,4140,4140,0
|
|
20240423,170600,86760215,4140,4140,4140,4140,0
|
|
20240423,170500,86760215,4140,4140,4140,4140,0
|
|
20240423,170400,86760215,4140,4140,4140,4140,0
|
|
20240423,170300,86760215,4140,4140,4140,4140,0
|
|
20240423,170200,86760215,4140,4140,4140,4140,0
|
|
20240423,170100,86760215,4140,4140,4140,4140,0
|
|
20240423,170000,86760215,4140,4140,4140,4140,0
|
|
20240423,165900,86760215,4140,4140,4140,4140,598
|
|
20240423,165800,86760215,4140,4140,4140,4140,0
|
|
20240423,165700,86760215,4140,4140,4140,4140,0
|
|
20240423,165600,86760215,4140,4140,4140,4140,0
|
|
20240423,165500,86760215,4140,4140,4140,4140,0
|
|
20240423,165400,86760215,4140,4140,4140,4140,0
|
|
20240423,165300,86760215,4140,4140,4140,4140,0
|
|
20240423,165200,86760215,4140,4140,4140,4140,0
|
|
20240423,165100,86760215,4140,4140,4140,4140,0
|
|
20240423,165000,86760215,4140,4140,4140,4140,0
|
|
20240423,164900,86760215,4140,4140,4140,4140,0
|
|
20240423,164800,86760215,4140,4140,4140,4140,0
|
|
20240423,164700,86760215,4140,4140,4140,4140,0
|
|
20240423,164600,86760215,4140,4140,4140,4140,0
|
|
20240423,164500,86760215,4140,4140,4140,4140,0
|
|
20240423,164400,86760215,4140,4140,4140,4140,0
|
|
20240423,164300,86760215,4140,4140,4140,4140,0
|
|
20240423,164200,86760215,4140,4140,4140,4140,0
|
|
20240423,164100,86760215,4140,4140,4140,4140,0
|
|
20240423,164000,86760215,4140,4140,4140,4140,0
|
|
20240423,163900,86760215,4140,4140,4140,4140,0
|
|
20240423,163800,86760215,4140,4140,4140,4140,0
|
|
20240423,163700,86760215,4140,4140,4140,4140,0
|
|
20240423,163600,86760215,4140,4140,4140,4140,0
|
|
20240423,163500,86760215,4140,4140,4140,4140,0
|
|
20240423,163400,86760215,4140,4140,4140,4140,0
|
|
20240423,163300,86760215,4140,4140,4140,4140,0
|
|
20240423,163200,86760215,4140,4140,4140,4140,0
|
|
20240423,163100,86760215,4140,4140,4140,4140,0
|
|
20240423,163000,86760215,4140,4140,4140,4140,0
|
|
20240423,162900,86760215,4140,4140,4140,4140,598
|
|
20240423,162800,86760215,4140,4140,4140,4140,0
|
|
20240423,162700,86760215,4140,4140,4140,4140,0
|
|
20240423,162600,86760215,4140,4140,4140,4140,0
|
|
20240423,162500,86760215,4140,4140,4140,4140,0
|
|
20240423,162400,86760215,4140,4140,4140,4140,0
|
|
20240423,162300,86760215,4140,4140,4140,4140,0
|
|
20240423,162200,86760215,4140,4140,4140,4140,0
|
|
20240423,162100,86760215,4140,4140,4140,4140,0
|
|
20240423,162000,86760215,4140,4140,4140,4140,0
|
|
20240423,161900,86760215,4140,4140,4140,4140,0
|
|
20240423,161800,86760215,4140,4140,4140,4140,0
|
|
20240423,161700,86760215,4140,4140,4140,4140,0
|
|
20240423,161600,86760215,4140,4140,4140,4140,0
|
|
20240423,161500,86760215,4140,4140,4140,4140,0
|
|
20240423,161400,86760215,4140,4140,4140,4140,0
|
|
20240423,161300,86760215,4140,4140,4140,4140,0
|
|
20240423,161200,86760215,4140,4140,4140,4140,0
|
|
20240423,161100,86760215,4140,4140,4140,4140,0
|
|
20240423,161000,86760215,4140,4140,4140,4140,0
|
|
20240423,160900,86760215,4140,4140,4140,4140,0
|
|
20240423,160800,86760215,4140,4140,4140,4140,0
|
|
20240423,160700,86760215,4140,4140,4140,4140,0
|
|
20240423,160600,86760215,4140,4140,4140,4140,0
|
|
20240423,160500,86760215,4140,4140,4140,4140,0
|
|
20240423,160400,86760215,4140,4140,4140,4140,0
|
|
20240423,160300,86760215,4140,4140,4140,4140,0
|
|
20240423,160200,86760215,4140,4140,4140,4140,0
|
|
20240423,160100,86760215,4140,4140,4140,4140,0
|
|
20240423,160000,86760215,4140,4140,4140,4140,0
|
|
20240423,155900,86760215,4140,4140,4140,4140,598
|
|
20240423,155800,86760215,4140,4140,4140,4140,0
|
|
20240423,155700,86760215,4140,4140,4140,4140,0
|
|
20240423,155600,86760215,4140,4140,4140,4140,0
|
|
20240423,155500,86760215,4140,4140,4140,4140,0
|
|
20240423,155400,86760215,4140,4140,4140,4140,0
|
|
20240423,155300,86760215,4140,4140,4140,4140,0
|
|
20240423,155200,86760215,4140,4140,4140,4140,0
|
|
20240423,155100,86760215,4140,4140,4140,4140,0
|
|
20240423,155000,86760215,4140,4140,4140,4140,0
|
|
20240423,154900,86760215,4140,4140,4140,4140,0
|
|
20240423,154800,86760215,4140,4140,4140,4140,0
|
|
20240423,154700,86760215,4140,4140,4140,4140,0
|
|
20240423,154600,86760215,4140,4140,4140,4140,0
|
|
20240423,154500,86760215,4140,4140,4140,4140,0
|
|
20240423,154400,86760215,4140,4140,4140,4140,0
|
|
20240423,154300,86760215,4140,4140,4140,4140,0
|
|
20240423,154200,86760215,4140,4140,4140,4140,0
|
|
20240423,154100,86760215,4140,4140,4140,4140,0
|
|
20240423,154000,86760215,4140,4140,4140,4140,0
|
|
20240423,153900,86760215,4140,4140,4140,4140,0
|
|
20240423,153800,86760215,4140,4140,4140,4140,0
|
|
20240423,153700,86760215,4140,4140,4140,4140,0
|
|
20240423,153600,86760215,4140,4140,4140,4140,0
|
|
20240423,153500,86760215,4140,4140,4140,4140,0
|
|
20240423,153400,86760215,4140,4140,4140,4140,0
|
|
20240423,153300,86760215,4140,4140,4140,4140,0
|
|
20240423,153200,86760215,4140,4140,4140,4140,0
|
|
20240423,153100,86760215,4140,4140,4140,4140,0
|
|
20240423,153000,86760215,4140,4140,4140,4140,598
|
|
20240423,152900,84284495,4145,4145,4145,4145,0
|
|
20240423,152800,84284495,4145,4145,4145,4145,0
|
|
20240423,152700,84284495,4145,4145,4145,4145,0
|
|
20240423,152600,84284495,4145,4145,4145,4145,0
|
|
20240423,152500,84284495,4145,4145,4145,4145,0
|
|
20240423,152400,84284495,4145,4145,4145,4145,0
|
|
20240423,152300,84284495,4145,4145,4145,4145,0
|
|
20240423,152200,84284495,4145,4145,4145,4145,0
|
|
20240423,152100,84284495,4145,4145,4145,4145,0
|
|
20240423,152000,84284495,4145,4145,4145,4145,0
|
|
20240423,151900,84284495,4145,4155,4155,4145,6
|
|
20240423,151800,84259605,4155,4150,4155,4150,623
|
|
20240423,151700,81674145,4150,4150,4150,4150,5
|
|
20240423,151600,81653395,4145,4145,4145,4145,1
|
|
20240423,151500,81649250,4140,4140,4140,4140,0
|
|
20240423,151400,81649250,4140,4140,4140,4135,922
|
|
20240423,151300,77832185,4145,4145,4145,4145,8
|
|
20240423,151200,77799025,4140,4140,4140,4140,0
|
|
20240423,151100,77799025,4140,4140,4140,4140,0
|
|
20240423,151000,77799025,4140,4140,4140,4140,34
|
|
20240423,150900,77658265,4140,4140,4140,4140,0
|
|
20240423,150800,77658265,4140,4140,4140,4140,0
|
|
20240423,150700,77658265,4140,4140,4140,4140,0
|
|
20240423,150600,77658265,4140,4140,4140,4140,14
|
|
20240423,150500,77600305,4135,4135,4135,4135,0
|
|
20240423,150400,77600305,4135,4135,4135,4135,0
|
|
20240423,150300,77600305,4135,4135,4135,4135,1
|
|
20240423,150200,77596170,4140,4140,4140,4140,0
|
|
20240423,150100,77596170,4140,4140,4140,4140,113
|
|
20240423,150000,77128350,4140,4140,4140,4140,0
|
|
20240423,145900,77128350,4140,4140,4140,4140,0
|
|
20240423,145800,77128350,4140,4140,4140,4140,0
|
|
20240423,145700,77128350,4140,4140,4140,4140,3
|
|
20240423,145600,77115930,4145,4145,4145,4145,10
|
|
20240423,145500,77074480,4145,4145,4145,4145,0
|
|
20240423,145400,77074480,4145,4145,4145,4145,0
|
|
20240423,145300,77074480,4145,4145,4145,4140,1143
|
|
20240423,145200,72342290,4145,4145,4145,4145,3
|
|
20240423,145100,72329855,4150,4150,4150,4150,1
|
|
20240423,145000,72325705,4145,4145,4145,4145,0
|
|
20240423,144900,72325705,4145,4145,4145,4145,3
|
|
20240423,144800,72313270,4145,4145,4145,4145,3
|
|
20240423,144700,72300835,4145,4145,4145,4145,5
|
|
20240423,144600,72280110,4150,4145,4150,4145,4
|
|
20240423,144500,72263525,4145,4145,4145,4145,0
|
|
20240423,144400,72263525,4145,4145,4145,4145,3
|
|
20240423,144300,72251090,4145,4145,4145,4145,0
|
|
20240423,144200,72251090,4145,4145,4145,4145,3
|
|
20240423,144100,72238655,4150,4150,4150,4150,0
|
|
20240423,144000,72238655,4150,4150,4150,4150,0
|
|
20240423,143900,72238655,4150,4150,4150,4150,3
|
|
20240423,143800,72226205,4145,4145,4145,4145,0
|
|
20240423,143700,72226205,4145,4145,4145,4145,0
|
|
20240423,143600,72226205,4145,4145,4145,4145,0
|
|
20240423,143500,72226205,4145,4150,4150,4145,5
|
|
20240423,143400,72205470,4150,4150,4150,4150,36
|
|
20240423,143300,72056070,4145,4145,4145,4145,0
|
|
20240423,143200,72056070,4145,4145,4145,4145,0
|
|
20240423,143100,72056070,4145,4145,4145,4145,3
|
|
20240423,143000,72043635,4145,4145,4145,4145,0
|
|
20240423,142900,72043635,4145,4145,4145,4145,100
|
|
20240423,142800,71629135,4145,4145,4145,4145,0
|
|
20240423,142700,71629135,4145,4145,4145,4145,1
|
|
20240423,142600,71624990,4150,4150,4150,4150,0
|
|
20240423,142500,71624990,4150,4150,4150,4150,0
|
|
20240423,142400,71624990,4150,4150,4150,4150,1
|
|
20240423,142300,71620840,4150,4150,4150,4150,0
|
|
20240423,142200,71620840,4150,4150,4150,4150,0
|
|
20240423,142100,71620840,4150,4150,4150,4150,0
|
|
20240423,142000,71620840,4150,4150,4150,4150,1
|
|
20240423,141900,71616690,4150,4150,4150,4150,20
|
|
20240423,141800,71533690,4150,4150,4150,4150,0
|
|
20240423,141700,71533690,4150,4150,4150,4150,0
|
|
20240423,141600,71533690,4150,4150,4150,4150,0
|
|
20240423,141500,71533690,4150,4150,4150,4150,0
|
|
20240423,141400,71533690,4150,4150,4150,4150,0
|
|
20240423,141300,71533690,4150,4150,4150,4150,0
|
|
20240423,141200,71533690,4150,4150,4150,4150,0
|
|
20240423,141100,71533690,4150,4150,4150,4150,0
|
|
20240423,141000,71533690,4150,4150,4150,4150,0
|
|
20240423,140900,71533690,4150,4150,4150,4150,0
|
|
20240423,140800,71533690,4150,4150,4150,4150,0
|
|
20240423,140700,71533690,4150,4150,4150,4150,92
|
|
20240423,140600,71151890,4145,4145,4145,4145,29
|
|
20240423,140500,71031685,4140,4140,4140,4140,0
|
|
20240423,140400,71031685,4140,4140,4140,4140,0
|
|
20240423,140300,71031685,4140,4140,4140,4140,0
|
|
20240423,140200,71031685,4140,4140,4140,4140,0
|
|
20240423,140100,71031685,4140,4140,4140,4140,0
|
|
20240423,140000,71031685,4140,4145,4145,4140,1388
|
|
20240423,135900,65284950,4145,4145,4145,4145,0
|
|
20240423,135800,65284950,4145,4145,4145,4145,17
|
|
20240423,135700,65214485,4140,4140,4140,4140,0
|
|
20240423,135600,65214485,4140,4140,4140,4140,10
|
|
20240423,135500,65173085,4145,4145,4145,4145,0
|
|
20240423,135400,65173085,4145,4145,4145,4145,0
|
|
20240423,135300,65173085,4145,4145,4145,4145,1
|
|
20240423,135200,65168940,4145,4145,4145,4145,20
|
|
20240423,135100,65086040,4150,4150,4150,4150,0
|
|
20240423,135000,65086040,4150,4150,4150,4150,0
|
|
20240423,134900,65086040,4150,4150,4150,4150,0
|
|
20240423,134800,65086040,4150,4150,4150,4150,15
|
|
20240423,134700,65023790,4150,4150,4150,4150,30
|
|
20240423,134600,64899290,4150,4150,4150,4150,15
|
|
20240423,134500,64837040,4150,4150,4150,4150,0
|
|
20240423,134400,64837040,4150,4150,4150,4150,1
|
|
20240423,134300,64832890,4150,4150,4150,4150,0
|
|
20240423,134200,64832890,4150,4150,4150,4150,0
|
|
20240423,134100,64832890,4150,4150,4150,4150,1040
|
|
20240423,134000,60516890,4145,4145,4145,4145,0
|
|
20240423,133900,60516890,4145,4145,4145,4145,0
|
|
20240423,133800,60516890,4145,4145,4145,4145,0
|
|
20240423,133700,60516890,4145,4145,4145,4145,0
|
|
20240423,133600,60516890,4145,4145,4145,4145,0
|
|
20240423,133500,60516890,4145,4145,4145,4145,2
|
|
20240423,133400,60508600,4145,4145,4145,4145,43
|
|
20240423,133300,60330365,4145,4145,4145,4145,5
|
|
20240423,133200,60309640,4145,4145,4145,4145,0
|
|
20240423,133100,60309640,4145,4145,4145,4145,0
|
|
20240423,133000,60309640,4145,4145,4145,4145,1
|
|
20240423,132900,60305495,4145,4145,4145,4145,0
|
|
20240423,132800,60305495,4145,4145,4145,4145,1
|
|
20240423,132700,60301350,4145,4145,4145,4145,0
|
|
20240423,132600,60301350,4145,4145,4145,4145,0
|
|
20240423,132500,60301350,4145,4145,4145,4145,0
|
|
20240423,132400,60301350,4145,4145,4145,4145,0
|
|
20240423,132300,60301350,4145,4145,4145,4145,9
|
|
20240423,132200,60264045,4145,4145,4145,4145,0
|
|
20240423,132100,60264045,4145,4145,4145,4145,0
|
|
20240423,132000,60264045,4145,4145,4145,4145,10
|
|
20240423,131900,60222595,4140,4140,4140,4140,0
|
|
20240423,131800,60222595,4140,4140,4140,4140,0
|
|
20240423,131700,60222595,4140,4140,4140,4140,0
|
|
20240423,131600,60222595,4140,4140,4140,4140,0
|
|
20240423,131500,60222595,4140,4140,4140,4140,0
|
|
20240423,131400,60222595,4140,4140,4140,4140,0
|
|
20240423,131300,60222595,4140,4140,4140,4140,0
|
|
20240423,131200,60222595,4140,4140,4140,4140,0
|
|
20240423,131100,60222595,4140,4140,4140,4140,0
|
|
20240423,131000,60222595,4140,4140,4140,4140,0
|
|
20240423,130900,60222595,4140,4140,4140,4140,800
|
|
20240423,130800,56910595,4145,4145,4145,4145,255
|
|
20240423,130700,55853620,4150,4150,4150,4150,0
|
|
20240423,130600,55853620,4150,4150,4150,4150,0
|
|
20240423,130500,55853620,4150,4150,4150,4150,5
|
|
20240423,130400,55832870,4145,4145,4145,4145,0
|
|
20240423,130300,55832870,4145,4145,4145,4145,4
|
|
20240423,130200,55816290,4150,4150,4150,4150,0
|
|
20240423,130100,55816290,4150,4150,4150,4150,3
|
|
20240423,130000,55803840,4150,4150,4150,4150,0
|
|
20240423,125900,55803840,4150,4150,4150,4150,50
|
|
20240423,125800,55596340,4150,4150,4150,4150,0
|
|
20240423,125700,55596340,4150,4150,4150,4150,0
|
|
20240423,125600,55596340,4150,4150,4150,4150,50
|
|
20240423,125500,55388840,4155,4155,4155,4155,3
|
|
20240423,125400,55376375,4150,4150,4150,4150,0
|
|
20240423,125300,55376375,4150,4150,4150,4150,0
|
|
20240423,125200,55376375,4150,4150,4150,4150,0
|
|
20240423,125100,55376375,4150,4150,4150,4150,0
|
|
20240423,125000,55376375,4150,4150,4150,4150,3
|
|
20240423,124900,55363925,4150,4150,4150,4150,0
|
|
20240423,124800,55363925,4150,4150,4150,4150,0
|
|
20240423,124700,55363925,4150,4150,4150,4150,0
|
|
20240423,124600,55363925,4150,4150,4150,4150,0
|
|
20240423,124500,55363925,4150,4150,4150,4150,37
|
|
20240423,124400,55210375,4145,4145,4145,4145,3
|
|
20240423,124300,55197940,4150,4150,4150,4150,0
|
|
20240423,124200,55197940,4150,4150,4150,4150,0
|
|
20240423,124100,55197940,4150,4150,4150,4150,10
|
|
20240423,124000,55156440,4145,4145,4145,4145,0
|
|
20240423,123900,55156440,4145,4145,4145,4145,0
|
|
20240423,123800,55156440,4145,4145,4145,4145,0
|
|
20240423,123700,55156440,4145,4145,4145,4145,0
|
|
20240423,123600,55156440,4145,4145,4145,4145,0
|
|
20240423,123500,55156440,4145,4145,4145,4145,0
|
|
20240423,123400,55156440,4145,4145,4145,4145,0
|
|
20240423,123300,55156440,4145,4145,4145,4145,0
|
|
20240423,123200,55156440,4145,4150,4150,4145,41
|
|
20240423,123100,54986445,4150,4150,4150,4150,1
|
|
20240423,123000,54982295,4150,4150,4150,4150,3
|
|
20240423,122900,54969845,4155,4155,4155,4155,0
|
|
20240423,122800,54969845,4155,4155,4155,4155,0
|
|
20240423,122700,54969845,4155,4155,4155,4155,0
|
|
20240423,122600,54969845,4155,4155,4155,4155,1
|
|
20240423,122500,54965690,4155,4155,4155,4155,0
|
|
20240423,122400,54965690,4155,4155,4155,4155,0
|
|
20240423,122300,54965690,4155,4155,4155,4155,0
|
|
20240423,122200,54965690,4155,4155,4155,4155,0
|
|
20240423,122100,54965690,4155,4155,4155,4155,0
|
|
20240423,122000,54965690,4155,4155,4155,4155,0
|
|
20240423,121900,54965690,4155,4155,4155,4155,0
|
|
20240423,121800,54965690,4155,4150,4155,4150,20
|
|
20240423,121700,54882635,4150,4150,4150,4150,1
|
|
20240423,121600,54878485,4150,4150,4150,4150,0
|
|
20240423,121500,54878485,4150,4150,4150,4150,0
|
|
20240423,121400,54878485,4150,4150,4150,4150,0
|
|
20240423,121300,54878485,4150,4150,4150,4150,0
|
|
20240423,121200,54878485,4150,4150,4150,4145,52
|
|
20240423,121100,54662935,4145,4145,4145,4145,0
|
|
20240423,121000,54662935,4145,4145,4145,4145,0
|
|
20240423,120900,54662935,4145,4145,4145,4145,0
|
|
20240423,120800,54662935,4145,4145,4145,4145,3
|
|
20240423,120700,54650500,4150,4150,4150,4150,0
|
|
20240423,120600,54650500,4150,4150,4150,4150,0
|
|
20240423,120500,54650500,4150,4150,4150,4150,0
|
|
20240423,120400,54650500,4150,4150,4150,4150,0
|
|
20240423,120300,54650500,4150,4150,4150,4150,0
|
|
20240423,120200,54650500,4150,4150,4150,4150,0
|
|
20240423,120100,54650500,4150,4150,4150,4150,0
|
|
20240423,120000,54650500,4150,4150,4150,4150,5
|
|
20240423,115900,54629750,4145,4145,4145,4145,0
|
|
20240423,115800,54629750,4145,4145,4145,4145,0
|
|
20240423,115700,54629750,4145,4145,4145,4145,0
|
|
20240423,115600,54629750,4145,4145,4145,4145,0
|
|
20240423,115500,54629750,4145,4145,4145,4145,0
|
|
20240423,115400,54629750,4145,4145,4145,4145,1753
|
|
20240423,115300,47363565,4150,4150,4150,4150,0
|
|
20240423,115200,47363565,4150,4150,4150,4150,0
|
|
20240423,115100,47363565,4150,4150,4150,4150,0
|
|
20240423,115000,47363565,4150,4150,4150,4150,0
|
|
20240423,114900,47363565,4150,4150,4150,4150,0
|
|
20240423,114800,47363565,4150,4150,4150,4150,0
|
|
20240423,114700,47363565,4150,4150,4150,4150,0
|
|
20240423,114600,47363565,4150,4150,4150,4150,0
|
|
20240423,114500,47363565,4150,4150,4150,4150,0
|
|
20240423,114400,47363565,4150,4150,4150,4150,0
|
|
20240423,114300,47363565,4150,4150,4150,4150,0
|
|
20240423,114200,47363565,4150,4150,4150,4150,0
|
|
20240423,114100,47363565,4150,4150,4150,4145,171
|
|
20240423,114000,46653935,4150,4150,4150,4150,3
|
|
20240423,113900,46641485,4150,4150,4150,4150,20
|
|
20240423,113800,46558485,4150,4150,4150,4150,0
|
|
20240423,113700,46558485,4150,4150,4150,4150,0
|
|
20240423,113600,46558485,4150,4150,4150,4150,0
|
|
20240423,113500,46558485,4150,4150,4150,4150,0
|
|
20240423,113400,46558485,4150,4160,4160,4150,500
|
|
20240423,113300,44482180,4160,4160,4160,4160,0
|
|
20240423,113200,44482180,4160,4160,4160,4160,51
|
|
20240423,113100,44270020,4160,4160,4160,4160,5
|
|
20240423,113000,44249220,4165,4165,4165,4165,0
|
|
20240423,112900,44249220,4165,4165,4165,4165,0
|
|
20240423,112800,44249220,4165,4165,4165,4165,0
|
|
20240423,112700,44249220,4165,4165,4165,4165,0
|
|
20240423,112600,44249220,4165,4165,4165,4165,0
|
|
20240423,112500,44249220,4165,4165,4165,4165,0
|
|
20240423,112400,44249220,4165,4165,4165,4165,0
|
|
20240423,112300,44249220,4165,4165,4165,4165,39
|
|
20240423,112200,44086785,4165,4165,4165,4165,0
|
|
20240423,112100,44086785,4165,4165,4165,4165,0
|
|
20240423,112000,44086785,4165,4165,4165,4165,0
|
|
20240423,111900,44086785,4165,4165,4165,4165,0
|
|
20240423,111800,44086785,4165,4150,4165,4150,616
|
|
20240423,111700,41526480,4150,4150,4150,4150,0
|
|
20240423,111600,41526480,4150,4150,4150,4150,0
|
|
20240423,111500,41526480,4150,4150,4150,4150,0
|
|
20240423,111400,41526480,4150,4150,4150,4150,0
|
|
20240423,111300,41526480,4150,4150,4150,4150,0
|
|
20240423,111200,41526480,4150,4150,4150,4150,0
|
|
20240423,111100,41526480,4150,4150,4150,4150,0
|
|
20240423,111000,41526480,4150,4150,4150,4150,0
|
|
20240423,110900,41526480,4150,4150,4150,4150,0
|
|
20240423,110800,41526480,4150,4150,4150,4150,53
|
|
20240423,110700,41306530,4155,4155,4155,4155,0
|
|
20240423,110600,41306530,4155,4155,4155,4155,2
|
|
20240423,110500,41298220,4155,4155,4155,4155,1
|
|
20240423,110400,41294065,4150,4150,4150,4150,0
|
|
20240423,110300,41294065,4150,4150,4150,4150,100
|
|
20240423,110200,40879065,4150,4150,4150,4150,3
|
|
20240423,110100,40866615,4155,4155,4155,4155,0
|
|
20240423,110000,40866615,4155,4155,4155,4155,0
|
|
20240423,105900,40866615,4155,4155,4155,4155,7
|
|
20240423,105800,40837530,4155,4155,4155,4155,0
|
|
20240423,105700,40837530,4155,4155,4155,4155,0
|
|
20240423,105600,40837530,4155,4155,4155,4155,0
|
|
20240423,105500,40837530,4155,4155,4155,4155,10
|
|
20240423,105400,40795980,4155,4155,4155,4155,1
|
|
20240423,105300,40791825,4155,4160,4160,4155,1141
|
|
20240423,105200,36047645,4165,4165,4165,4165,3
|
|
20240423,105100,36035150,4160,4160,4160,4160,0
|
|
20240423,105000,36035150,4160,4160,4160,4160,0
|
|
20240423,104900,36035150,4160,4160,4160,4160,70
|
|
20240423,104800,35743950,4155,4155,4155,4155,0
|
|
20240423,104700,35743950,4155,4155,4155,4155,0
|
|
20240423,104600,35743950,4155,4155,4155,4155,0
|
|
20240423,104500,35743950,4155,4155,4155,4155,0
|
|
20240423,104400,35743950,4155,4155,4155,4155,174
|
|
20240423,104300,35020980,4155,4155,4155,4155,4
|
|
20240423,104200,35004360,4150,4150,4150,4150,0
|
|
20240423,104100,35004360,4150,4150,4150,4150,0
|
|
20240423,104000,35004360,4150,4145,4155,4145,1358
|
|
20240423,103900,29371125,4140,4140,4140,4140,130
|
|
20240423,103800,28832925,4140,4140,4145,4140,135
|
|
20240423,103700,28273925,4145,4145,4145,4145,0
|
|
20240423,103600,28273925,4145,4145,4145,4145,0
|
|
20240423,103500,28273925,4145,4145,4145,4145,0
|
|
20240423,103400,28273925,4145,4145,4145,4145,265
|
|
20240423,103300,27175500,4145,4145,4145,4145,3
|
|
20240423,103200,27163065,4150,4150,4150,4150,0
|
|
20240423,103100,27163065,4150,4150,4150,4150,100
|
|
20240423,103000,26748065,4150,4150,4150,4150,261
|
|
20240423,102900,25664915,4150,4150,4150,4150,0
|
|
20240423,102800,25664915,4150,4150,4150,4150,0
|
|
20240423,102700,25664915,4150,4150,4150,4150,0
|
|
20240423,102600,25664915,4150,4150,4150,4150,0
|
|
20240423,102500,25664915,4150,4150,4150,4150,379
|
|
20240423,102400,24092065,4155,4155,4155,4155,3
|
|
20240423,102300,24079600,4150,4145,4155,4145,786
|
|
20240423,102200,20814405,4145,4145,4145,4145,0
|
|
20240423,102100,20814405,4145,4145,4145,4145,0
|
|
20240423,102000,20814405,4145,4145,4145,4145,0
|
|
20240423,101900,20814405,4145,4145,4145,4145,3
|
|
20240423,101800,20801970,4145,4145,4145,4145,3
|
|
20240423,101700,20789535,4150,4145,4150,4145,30
|
|
20240423,101600,20665180,4145,4145,4145,4145,3
|
|
20240423,101500,20652745,4150,4150,4150,4150,1
|
|
20240423,101400,20648595,4145,4145,4145,4145,3
|
|
20240423,101300,20636160,4145,4145,4145,4145,3
|
|
20240423,101200,20623725,4150,4150,4150,4150,0
|
|
20240423,101100,20623725,4150,4150,4150,4150,2
|
|
20240423,101000,20615425,4150,4150,4150,4150,45
|
|
20240423,100900,20428675,4150,4145,4150,4140,18
|
|
20240423,100800,20354075,4145,4145,4145,4145,0
|
|
20240423,100700,20354075,4145,4140,4145,4140,6
|
|
20240423,100600,20329220,4145,4145,4145,4145,0
|
|
20240423,100500,20329220,4145,4145,4145,4145,0
|
|
20240423,100400,20329220,4145,4140,4145,4140,83
|
|
20240423,100300,19985595,4140,4140,4140,4140,7
|
|
20240423,100200,19956615,4140,4140,4140,4140,271
|
|
20240423,100100,18834675,4150,4150,4150,4150,11
|
|
20240423,100000,18789025,4150,4150,4150,4150,0
|
|
20240423,095900,18789025,4150,4150,4150,4150,1
|
|
20240423,095800,18784875,4145,4150,4150,4140,875
|
|
20240423,095700,15160335,4150,4150,4150,4150,3
|
|
20240423,095600,15147885,4160,4160,4160,4160,1
|
|
20240423,095500,15143725,4155,4155,4155,4155,284
|
|
20240423,095400,13963705,4145,4145,4145,4145,0
|
|
20240423,095300,13963705,4145,4145,4145,4145,3
|
|
20240423,095200,13951270,4145,4145,4145,4145,0
|
|
20240423,095100,13951270,4145,4145,4145,4145,0
|
|
20240423,095000,13951270,4145,4145,4145,4145,0
|
|
20240423,094900,13951270,4145,4145,4145,4145,3
|
|
20240423,094800,13938835,4155,4155,4155,4155,0
|
|
20240423,094700,13938835,4155,4155,4155,4155,1
|
|
20240423,094600,13934680,4150,4150,4150,4150,0
|
|
20240423,094500,13934680,4150,4155,4160,4150,1133
|
|
20240423,094400,9223905,4155,4155,4155,4155,0
|
|
20240423,094300,9223905,4155,4155,4155,4155,0
|
|
20240423,094200,9223905,4155,4155,4155,4155,10
|
|
20240423,094100,9182355,4150,4150,4150,4150,0
|
|
20240423,094000,9182355,4150,4155,4155,4150,34
|
|
20240423,093900,9041105,4155,4155,4155,4155,0
|
|
20240423,093800,9041105,4155,4155,4155,4155,0
|
|
20240423,093700,9041105,4155,4155,4155,4155,0
|
|
20240423,093600,9041105,4155,4155,4155,4155,0
|
|
20240423,093500,9041105,4155,4155,4155,4155,3
|
|
20240423,093400,9028640,4155,4155,4155,4155,2
|
|
20240423,093300,9020330,4150,4150,4150,4150,0
|
|
20240423,093200,9020330,4150,4150,4150,4150,0
|
|
20240423,093100,9020330,4150,4150,4150,4150,0
|
|
20240423,093000,9020330,4150,4150,4155,4150,3
|
|
20240423,092900,9007875,4160,4160,4160,4160,0
|
|
20240423,092800,9007875,4160,4160,4160,4160,0
|
|
20240423,092700,9007875,4160,4160,4160,4160,0
|
|
20240423,092600,9007875,4160,4160,4160,4160,1
|
|
20240423,092500,9003715,4155,4150,4165,4150,1002
|
|
20240423,092400,4840140,4150,4150,4150,4150,71
|
|
20240423,092300,4545490,4150,4150,4150,4150,0
|
|
20240423,092200,4545490,4150,4135,4150,4135,80
|
|
20240423,092100,4214030,4130,4130,4130,4130,47
|
|
20240423,092000,4019920,4130,4115,4130,4115,301
|
|
20240423,091900,2781290,4130,4130,4130,4130,0
|
|
20240423,091800,2781290,4130,4130,4130,4130,0
|
|
20240423,091700,2781290,4130,4130,4130,4130,0
|
|
20240423,091600,2781290,4130,4130,4130,4130,0
|
|
20240423,091500,2781290,4130,4130,4130,4130,0
|
|
20240423,091400,2781290,4130,4135,4135,4130,54
|
|
20240423,091300,2558255,4100,4105,4105,4100,49
|
|
20240423,091200,2357230,4120,4125,4125,4120,425
|
|
20240423,091100,606195,4120,4120,4120,4120,0
|
|
20240423,091000,606195,4120,4120,4120,4120,25
|
|
20240423,090900,503195,4120,4120,4120,4120,10
|
|
20240423,090800,461995,4125,4120,4125,4120,57
|
|
20240423,090700,226875,4125,4125,4125,4125,0
|
|
20240423,090600,226875,4125,4125,4125,4125,1
|
|
20240423,090500,222750,4125,4125,4125,4125,24
|
|
20240423,090400,123750,4125,4125,4125,4125,0
|
|
20240423,090300,123750,4125,4125,4125,4125,0
|
|
20240423,090200,123750,4125,4125,4125,4125,2
|
|
20240423,090100,115500,4125,4125,4125,4125,3
|
|
20240423,090000,103125,4125,4125,4125,4125,25
|