662 lines
31 KiB
CSV
662 lines
31 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20240424,195900,102200160,4240,4240,4240,4240,764
|
|
20240424,195800,102200160,4240,4240,4240,4240,0
|
|
20240424,195700,102200160,4240,4240,4240,4240,0
|
|
20240424,195600,102200160,4240,4240,4240,4240,0
|
|
20240424,195500,102200160,4240,4240,4240,4240,0
|
|
20240424,195400,102200160,4240,4240,4240,4240,0
|
|
20240424,195300,102200160,4240,4240,4240,4240,0
|
|
20240424,195200,102200160,4240,4240,4240,4240,0
|
|
20240424,195100,102200160,4240,4240,4240,4240,0
|
|
20240424,195000,102200160,4240,4240,4240,4240,0
|
|
20240424,194900,102200160,4240,4240,4240,4240,0
|
|
20240424,194800,102200160,4240,4240,4240,4240,0
|
|
20240424,194700,102200160,4240,4240,4240,4240,0
|
|
20240424,194600,102200160,4240,4240,4240,4240,0
|
|
20240424,194500,102200160,4240,4240,4240,4240,0
|
|
20240424,194400,102200160,4240,4240,4240,4240,0
|
|
20240424,194300,102200160,4240,4240,4240,4240,0
|
|
20240424,194200,102200160,4240,4240,4240,4240,0
|
|
20240424,194100,102200160,4240,4240,4240,4240,0
|
|
20240424,194000,102200160,4240,4240,4240,4240,0
|
|
20240424,193900,102200160,4240,4240,4240,4240,0
|
|
20240424,193800,102200160,4240,4240,4240,4240,0
|
|
20240424,193700,102200160,4240,4240,4240,4240,0
|
|
20240424,193600,102200160,4240,4240,4240,4240,0
|
|
20240424,193500,102200160,4240,4240,4240,4240,0
|
|
20240424,193400,102200160,4240,4240,4240,4240,0
|
|
20240424,193300,102200160,4240,4240,4240,4240,0
|
|
20240424,193200,102200160,4240,4240,4240,4240,0
|
|
20240424,193100,102200160,4240,4240,4240,4240,0
|
|
20240424,193000,102200160,4240,4240,4240,4240,0
|
|
20240424,192900,102200160,4240,4240,4240,4240,764
|
|
20240424,192800,102200160,4240,4240,4240,4240,0
|
|
20240424,192700,102200160,4240,4240,4240,4240,0
|
|
20240424,192600,102200160,4240,4240,4240,4240,0
|
|
20240424,192500,102200160,4240,4240,4240,4240,0
|
|
20240424,192400,102200160,4240,4240,4240,4240,0
|
|
20240424,192300,102200160,4240,4240,4240,4240,0
|
|
20240424,192200,102200160,4240,4240,4240,4240,0
|
|
20240424,192100,102200160,4240,4240,4240,4240,0
|
|
20240424,192000,102200160,4240,4240,4240,4240,0
|
|
20240424,191900,102200160,4240,4240,4240,4240,0
|
|
20240424,191800,102200160,4240,4240,4240,4240,0
|
|
20240424,191700,102200160,4240,4240,4240,4240,0
|
|
20240424,191600,102200160,4240,4240,4240,4240,0
|
|
20240424,191500,102200160,4240,4240,4240,4240,0
|
|
20240424,191400,102200160,4240,4240,4240,4240,0
|
|
20240424,191300,102200160,4240,4240,4240,4240,0
|
|
20240424,191200,102200160,4240,4240,4240,4240,0
|
|
20240424,191100,102200160,4240,4240,4240,4240,0
|
|
20240424,191000,102200160,4240,4240,4240,4240,0
|
|
20240424,190900,102200160,4240,4240,4240,4240,0
|
|
20240424,190800,102200160,4240,4240,4240,4240,0
|
|
20240424,190700,102200160,4240,4240,4240,4240,0
|
|
20240424,190600,102200160,4240,4240,4240,4240,0
|
|
20240424,190500,102200160,4240,4240,4240,4240,0
|
|
20240424,190400,102200160,4240,4240,4240,4240,0
|
|
20240424,190300,102200160,4240,4240,4240,4240,0
|
|
20240424,190200,102200160,4240,4240,4240,4240,0
|
|
20240424,190100,102200160,4240,4240,4240,4240,0
|
|
20240424,190000,102200160,4240,4240,4240,4240,0
|
|
20240424,185900,102200160,4240,4240,4240,4240,764
|
|
20240424,185800,102200160,4240,4240,4240,4240,0
|
|
20240424,185700,102200160,4240,4240,4240,4240,0
|
|
20240424,185600,102200160,4240,4240,4240,4240,0
|
|
20240424,185500,102200160,4240,4240,4240,4240,0
|
|
20240424,185400,102200160,4240,4240,4240,4240,0
|
|
20240424,185300,102200160,4240,4240,4240,4240,0
|
|
20240424,185200,102200160,4240,4240,4240,4240,0
|
|
20240424,185100,102200160,4240,4240,4240,4240,0
|
|
20240424,185000,102200160,4240,4240,4240,4240,0
|
|
20240424,184900,102200160,4240,4240,4240,4240,0
|
|
20240424,184800,102200160,4240,4240,4240,4240,0
|
|
20240424,184700,102200160,4240,4240,4240,4240,0
|
|
20240424,184600,102200160,4240,4240,4240,4240,0
|
|
20240424,184500,102200160,4240,4240,4240,4240,0
|
|
20240424,184400,102200160,4240,4240,4240,4240,0
|
|
20240424,184300,102200160,4240,4240,4240,4240,0
|
|
20240424,184200,102200160,4240,4240,4240,4240,0
|
|
20240424,184100,102200160,4240,4240,4240,4240,0
|
|
20240424,184000,102200160,4240,4240,4240,4240,0
|
|
20240424,183900,102200160,4240,4240,4240,4240,0
|
|
20240424,183800,102200160,4240,4240,4240,4240,0
|
|
20240424,183700,102200160,4240,4240,4240,4240,0
|
|
20240424,183600,102200160,4240,4240,4240,4240,0
|
|
20240424,183500,102200160,4240,4240,4240,4240,0
|
|
20240424,183400,102200160,4240,4240,4240,4240,0
|
|
20240424,183300,102200160,4240,4240,4240,4240,0
|
|
20240424,183200,102200160,4240,4240,4240,4240,0
|
|
20240424,183100,102200160,4240,4240,4240,4240,0
|
|
20240424,183000,102200160,4240,4240,4240,4240,0
|
|
20240424,182900,102200160,4240,4240,4240,4240,764
|
|
20240424,182800,102200160,4240,4240,4240,4240,0
|
|
20240424,182700,102200160,4240,4240,4240,4240,0
|
|
20240424,182600,102200160,4240,4240,4240,4240,0
|
|
20240424,182500,102200160,4240,4240,4240,4240,0
|
|
20240424,182400,102200160,4240,4240,4240,4240,0
|
|
20240424,182300,102200160,4240,4240,4240,4240,0
|
|
20240424,182200,102200160,4240,4240,4240,4240,0
|
|
20240424,182100,102200160,4240,4240,4240,4240,0
|
|
20240424,182000,102200160,4240,4240,4240,4240,0
|
|
20240424,181900,102200160,4240,4240,4240,4240,0
|
|
20240424,181800,102200160,4240,4240,4240,4240,0
|
|
20240424,181700,102200160,4240,4240,4240,4240,0
|
|
20240424,181600,102200160,4240,4240,4240,4240,0
|
|
20240424,181500,102200160,4240,4240,4240,4240,0
|
|
20240424,181400,102200160,4240,4240,4240,4240,0
|
|
20240424,181300,102200160,4240,4240,4240,4240,0
|
|
20240424,181200,102200160,4240,4240,4240,4240,0
|
|
20240424,181100,102200160,4240,4240,4240,4240,0
|
|
20240424,181000,102200160,4240,4240,4240,4240,0
|
|
20240424,180900,102200160,4240,4240,4240,4240,0
|
|
20240424,180800,102200160,4240,4240,4240,4240,0
|
|
20240424,180700,102200160,4240,4240,4240,4240,0
|
|
20240424,180600,102200160,4240,4240,4240,4240,0
|
|
20240424,180500,102200160,4240,4240,4240,4240,0
|
|
20240424,180400,102200160,4240,4240,4240,4240,0
|
|
20240424,180300,102200160,4240,4240,4240,4240,0
|
|
20240424,180200,102200160,4240,4240,4240,4240,0
|
|
20240424,180100,102200160,4240,4240,4240,4240,0
|
|
20240424,180000,102200160,4240,4240,4240,4240,0
|
|
20240424,175900,102200160,4240,4240,4240,4240,764
|
|
20240424,175800,102200160,4240,4240,4240,4240,0
|
|
20240424,175700,102200160,4240,4240,4240,4240,0
|
|
20240424,175600,102200160,4240,4240,4240,4240,0
|
|
20240424,175500,102200160,4240,4240,4240,4240,0
|
|
20240424,175400,102200160,4240,4240,4240,4240,0
|
|
20240424,175300,102200160,4240,4240,4240,4240,0
|
|
20240424,175200,102200160,4240,4240,4240,4240,0
|
|
20240424,175100,102200160,4240,4240,4240,4240,0
|
|
20240424,175000,102200160,4240,4240,4240,4240,0
|
|
20240424,174900,102200160,4240,4240,4240,4240,0
|
|
20240424,174800,102200160,4240,4240,4240,4240,0
|
|
20240424,174700,102200160,4240,4240,4240,4240,0
|
|
20240424,174600,102200160,4240,4240,4240,4240,0
|
|
20240424,174500,102200160,4240,4240,4240,4240,0
|
|
20240424,174400,102200160,4240,4240,4240,4240,0
|
|
20240424,174300,102200160,4240,4240,4240,4240,0
|
|
20240424,174200,102200160,4240,4240,4240,4240,0
|
|
20240424,174100,102200160,4240,4240,4240,4240,0
|
|
20240424,174000,102200160,4240,4240,4240,4240,0
|
|
20240424,173900,102200160,4240,4240,4240,4240,0
|
|
20240424,173800,102200160,4240,4240,4240,4240,0
|
|
20240424,173700,102200160,4240,4240,4240,4240,0
|
|
20240424,173600,102200160,4240,4240,4240,4240,0
|
|
20240424,173500,102200160,4240,4240,4240,4240,0
|
|
20240424,173400,102200160,4240,4240,4240,4240,0
|
|
20240424,173300,102200160,4240,4240,4240,4240,0
|
|
20240424,173200,102200160,4240,4240,4240,4240,0
|
|
20240424,173100,102200160,4240,4240,4240,4240,0
|
|
20240424,173000,102200160,4240,4240,4240,4240,0
|
|
20240424,172900,102200160,4240,4240,4240,4240,764
|
|
20240424,172800,102200160,4240,4240,4240,4240,0
|
|
20240424,172700,102200160,4240,4240,4240,4240,0
|
|
20240424,172600,102200160,4240,4240,4240,4240,0
|
|
20240424,172500,102200160,4240,4240,4240,4240,0
|
|
20240424,172400,102200160,4240,4240,4240,4240,0
|
|
20240424,172300,102200160,4240,4240,4240,4240,0
|
|
20240424,172200,102200160,4240,4240,4240,4240,0
|
|
20240424,172100,102200160,4240,4240,4240,4240,0
|
|
20240424,172000,102200160,4240,4240,4240,4240,0
|
|
20240424,171900,102200160,4240,4240,4240,4240,0
|
|
20240424,171800,102200160,4240,4240,4240,4240,0
|
|
20240424,171700,102200160,4240,4240,4240,4240,0
|
|
20240424,171600,102200160,4240,4240,4240,4240,0
|
|
20240424,171500,102200160,4240,4240,4240,4240,0
|
|
20240424,171400,102200160,4240,4240,4240,4240,0
|
|
20240424,171300,102200160,4240,4240,4240,4240,0
|
|
20240424,171200,102200160,4240,4240,4240,4240,0
|
|
20240424,171100,102200160,4240,4240,4240,4240,0
|
|
20240424,171000,102200160,4240,4240,4240,4240,0
|
|
20240424,170900,102200160,4240,4240,4240,4240,0
|
|
20240424,170800,102200160,4240,4240,4240,4240,0
|
|
20240424,170700,102200160,4240,4240,4240,4240,0
|
|
20240424,170600,102200160,4240,4240,4240,4240,0
|
|
20240424,170500,102200160,4240,4240,4240,4240,0
|
|
20240424,170400,102200160,4240,4240,4240,4240,0
|
|
20240424,170300,102200160,4240,4240,4240,4240,0
|
|
20240424,170200,102200160,4240,4240,4240,4240,0
|
|
20240424,170100,102200160,4240,4240,4240,4240,0
|
|
20240424,170000,102200160,4240,4240,4240,4240,0
|
|
20240424,165900,102200160,4240,4240,4240,4240,764
|
|
20240424,165800,102200160,4240,4240,4240,4240,0
|
|
20240424,165700,102200160,4240,4240,4240,4240,0
|
|
20240424,165600,102200160,4240,4240,4240,4240,0
|
|
20240424,165500,102200160,4240,4240,4240,4240,0
|
|
20240424,165400,102200160,4240,4240,4240,4240,0
|
|
20240424,165300,102200160,4240,4240,4240,4240,0
|
|
20240424,165200,102200160,4240,4240,4240,4240,0
|
|
20240424,165100,102200160,4240,4240,4240,4240,0
|
|
20240424,165000,102200160,4240,4240,4240,4240,0
|
|
20240424,164900,102200160,4240,4240,4240,4240,0
|
|
20240424,164800,102200160,4240,4240,4240,4240,0
|
|
20240424,164700,102200160,4240,4240,4240,4240,0
|
|
20240424,164600,102200160,4240,4240,4240,4240,0
|
|
20240424,164500,102200160,4240,4240,4240,4240,0
|
|
20240424,164400,102200160,4240,4240,4240,4240,0
|
|
20240424,164300,102200160,4240,4240,4240,4240,0
|
|
20240424,164200,102200160,4240,4240,4240,4240,0
|
|
20240424,164100,102200160,4240,4240,4240,4240,0
|
|
20240424,164000,102200160,4240,4240,4240,4240,0
|
|
20240424,163900,102200160,4240,4240,4240,4240,0
|
|
20240424,163800,102200160,4240,4240,4240,4240,0
|
|
20240424,163700,102200160,4240,4240,4240,4240,0
|
|
20240424,163600,102200160,4240,4240,4240,4240,0
|
|
20240424,163500,102200160,4240,4240,4240,4240,0
|
|
20240424,163400,102200160,4240,4240,4240,4240,0
|
|
20240424,163300,102200160,4240,4240,4240,4240,0
|
|
20240424,163200,102200160,4240,4240,4240,4240,0
|
|
20240424,163100,102200160,4240,4240,4240,4240,0
|
|
20240424,163000,102200160,4240,4240,4240,4240,0
|
|
20240424,162900,102200160,4240,4240,4240,4240,764
|
|
20240424,162800,102200160,4240,4240,4240,4240,0
|
|
20240424,162700,102200160,4240,4240,4240,4240,0
|
|
20240424,162600,102200160,4240,4240,4240,4240,0
|
|
20240424,162500,102200160,4240,4240,4240,4240,0
|
|
20240424,162400,102200160,4240,4240,4240,4240,0
|
|
20240424,162300,102200160,4240,4240,4240,4240,0
|
|
20240424,162200,102200160,4240,4240,4240,4240,0
|
|
20240424,162100,102200160,4240,4240,4240,4240,0
|
|
20240424,162000,102200160,4240,4240,4240,4240,0
|
|
20240424,161900,102200160,4240,4240,4240,4240,0
|
|
20240424,161800,102200160,4240,4240,4240,4240,0
|
|
20240424,161700,102200160,4240,4240,4240,4240,0
|
|
20240424,161600,102200160,4240,4240,4240,4240,0
|
|
20240424,161500,102200160,4240,4240,4240,4240,0
|
|
20240424,161400,102200160,4240,4240,4240,4240,0
|
|
20240424,161300,102200160,4240,4240,4240,4240,0
|
|
20240424,161200,102200160,4240,4240,4240,4240,0
|
|
20240424,161100,102200160,4240,4240,4240,4240,0
|
|
20240424,161000,102200160,4240,4240,4240,4240,0
|
|
20240424,160900,102200160,4240,4240,4240,4240,0
|
|
20240424,160800,102200160,4240,4240,4240,4240,0
|
|
20240424,160700,102200160,4240,4240,4240,4240,0
|
|
20240424,160600,102200160,4240,4240,4240,4240,0
|
|
20240424,160500,102200160,4240,4240,4240,4240,0
|
|
20240424,160400,102200160,4240,4240,4240,4240,0
|
|
20240424,160300,102200160,4240,4240,4240,4240,0
|
|
20240424,160200,102200160,4240,4240,4240,4240,0
|
|
20240424,160100,102200160,4240,4240,4240,4240,0
|
|
20240424,160000,102200160,4240,4240,4240,4240,0
|
|
20240424,155900,102200160,4240,4240,4240,4240,764
|
|
20240424,155800,102200160,4240,4240,4240,4240,0
|
|
20240424,155700,102200160,4240,4240,4240,4240,0
|
|
20240424,155600,102200160,4240,4240,4240,4240,0
|
|
20240424,155500,102200160,4240,4240,4240,4240,0
|
|
20240424,155400,102200160,4240,4240,4240,4240,0
|
|
20240424,155300,102200160,4240,4240,4240,4240,0
|
|
20240424,155200,102200160,4240,4240,4240,4240,0
|
|
20240424,155100,102200160,4240,4240,4240,4240,0
|
|
20240424,155000,102200160,4240,4240,4240,4240,0
|
|
20240424,154900,102200160,4240,4240,4240,4240,0
|
|
20240424,154800,102200160,4240,4240,4240,4240,0
|
|
20240424,154700,102200160,4240,4240,4240,4240,0
|
|
20240424,154600,102200160,4240,4240,4240,4240,0
|
|
20240424,154500,102200160,4240,4240,4240,4240,0
|
|
20240424,154400,102200160,4240,4240,4240,4240,0
|
|
20240424,154300,102200160,4240,4240,4240,4240,0
|
|
20240424,154200,102200160,4240,4240,4240,4240,0
|
|
20240424,154100,102200160,4240,4240,4240,4240,0
|
|
20240424,154000,102200160,4240,4240,4240,4240,0
|
|
20240424,153900,102200160,4240,4240,4240,4240,0
|
|
20240424,153800,102200160,4240,4240,4240,4240,0
|
|
20240424,153700,102200160,4240,4240,4240,4240,0
|
|
20240424,153600,102200160,4240,4240,4240,4240,0
|
|
20240424,153500,102200160,4240,4240,4240,4240,0
|
|
20240424,153400,102200160,4240,4240,4240,4240,0
|
|
20240424,153300,102200160,4240,4240,4240,4240,0
|
|
20240424,153200,102200160,4240,4240,4240,4240,0
|
|
20240424,153100,102200160,4240,4240,4240,4240,0
|
|
20240424,153000,102200160,4240,4240,4240,4240,764
|
|
20240424,152900,98960800,4205,4205,4205,4205,0
|
|
20240424,152800,98960800,4205,4205,4205,4205,0
|
|
20240424,152700,98960800,4205,4205,4205,4205,0
|
|
20240424,152600,98960800,4205,4205,4205,4205,0
|
|
20240424,152500,98960800,4205,4205,4205,4205,0
|
|
20240424,152400,98960800,4205,4205,4205,4205,0
|
|
20240424,152300,98960800,4205,4205,4205,4205,0
|
|
20240424,152200,98960800,4205,4205,4205,4205,0
|
|
20240424,152100,98960800,4205,4205,4205,4205,0
|
|
20240424,152000,98960800,4205,4205,4205,4205,0
|
|
20240424,151900,98960800,4205,4220,4220,4205,4
|
|
20240424,151800,98943965,4220,4210,4220,4210,16
|
|
20240424,151700,98876505,4220,4220,4220,4220,4
|
|
20240424,151600,98859625,4215,4215,4215,4215,0
|
|
20240424,151500,98859625,4215,4215,4215,4215,0
|
|
20240424,151400,98859625,4215,4215,4215,4215,0
|
|
20240424,151300,98859625,4215,4215,4215,4215,5
|
|
20240424,151200,98838550,4210,4210,4210,4210,0
|
|
20240424,151100,98838550,4210,4210,4210,4210,18
|
|
20240424,151000,98762770,4220,4220,4220,4220,0
|
|
20240424,150900,98762770,4220,4220,4220,4220,1
|
|
20240424,150800,98758550,4220,4220,4220,4220,0
|
|
20240424,150700,98758550,4220,4220,4220,4220,0
|
|
20240424,150600,98758550,4220,4220,4220,4220,0
|
|
20240424,150500,98758550,4220,4220,4220,4220,0
|
|
20240424,150400,98758550,4220,4210,4220,4210,9
|
|
20240424,150300,98720650,4210,4210,4210,4210,8
|
|
20240424,150200,98686970,4220,4215,4220,4215,102
|
|
20240424,150100,98256945,4215,4215,4215,4215,1
|
|
20240424,150000,98252730,4215,4215,4215,4215,0
|
|
20240424,145900,98252730,4215,4215,4215,4215,0
|
|
20240424,145800,98252730,4215,4215,4215,4215,1
|
|
20240424,145700,98248515,4210,4205,4210,4205,108
|
|
20240424,145600,97793910,4205,4200,4205,4200,378
|
|
20240424,145500,96206290,4195,4195,4195,4195,0
|
|
20240424,145400,96206290,4195,4195,4195,4195,0
|
|
20240424,145300,96206290,4195,4195,4195,4195,426
|
|
20240424,145200,94419220,4200,4200,4200,4200,2546
|
|
20240424,145100,83726020,4210,4210,4210,4210,50
|
|
20240424,145000,83515520,4210,4210,4210,4210,10
|
|
20240424,144900,83473420,4205,4205,4205,4205,9
|
|
20240424,144800,83435575,4210,4210,4210,4210,0
|
|
20240424,144700,83435575,4210,4210,4210,4210,50
|
|
20240424,144600,83225075,4210,4210,4210,4210,0
|
|
20240424,144500,83225075,4210,4210,4210,4210,50
|
|
20240424,144400,83014575,4210,4210,4210,4210,0
|
|
20240424,144300,83014575,4210,4210,4210,4210,50
|
|
20240424,144200,82804075,4205,4205,4205,4205,0
|
|
20240424,144100,82804075,4205,4205,4205,4205,0
|
|
20240424,144000,82804075,4205,4205,4205,4205,0
|
|
20240424,143900,82804075,4205,4205,4205,4205,0
|
|
20240424,143800,82804075,4205,4200,4205,4200,144
|
|
20240424,143700,82199170,4200,4200,4200,4200,0
|
|
20240424,143600,82199170,4200,4200,4200,4200,100
|
|
20240424,143500,81779170,4200,4200,4200,4200,0
|
|
20240424,143400,81779170,4200,4200,4200,4200,8
|
|
20240424,143300,81745570,4200,4200,4200,4200,0
|
|
20240424,143200,81745570,4200,4200,4200,4200,0
|
|
20240424,143100,81745570,4200,4200,4200,4200,0
|
|
20240424,143000,81745570,4200,4200,4200,4200,100
|
|
20240424,142900,81325570,4200,4200,4200,4200,0
|
|
20240424,142800,81325570,4200,4200,4200,4200,100
|
|
20240424,142700,80905570,4200,4200,4200,4200,0
|
|
20240424,142600,80905570,4200,4200,4200,4200,0
|
|
20240424,142500,80905570,4200,4200,4200,4200,100
|
|
20240424,142400,80485570,4200,4200,4200,4200,1
|
|
20240424,142300,80481370,4200,4200,4200,4200,100
|
|
20240424,142200,80061370,4200,4200,4200,4200,0
|
|
20240424,142100,80061370,4200,4195,4200,4195,100
|
|
20240424,142000,79641685,4200,4200,4200,4200,0
|
|
20240424,141900,79641685,4200,4200,4200,4200,0
|
|
20240424,141800,79641685,4200,4200,4200,4200,0
|
|
20240424,141700,79641685,4200,4200,4200,4200,0
|
|
20240424,141600,79641685,4200,4200,4200,4200,0
|
|
20240424,141500,79641685,4200,4200,4200,4200,1
|
|
20240424,141400,79637485,4200,4200,4200,4200,0
|
|
20240424,141300,79637485,4200,4200,4200,4200,0
|
|
20240424,141200,79637485,4200,4200,4200,4200,0
|
|
20240424,141100,79637485,4200,4200,4200,4200,0
|
|
20240424,141000,79637485,4200,4200,4200,4200,0
|
|
20240424,140900,79637485,4200,4200,4200,4200,0
|
|
20240424,140800,79637485,4200,4200,4200,4200,2
|
|
20240424,140700,79629085,4200,4200,4200,4200,0
|
|
20240424,140600,79629085,4200,4200,4200,4200,104
|
|
20240424,140500,79192285,4200,4200,4200,4200,1
|
|
20240424,140400,79188085,4200,4200,4200,4200,100
|
|
20240424,140300,78768085,4200,4200,4200,4200,109
|
|
20240424,140200,78310285,4200,4200,4200,4200,0
|
|
20240424,140100,78310285,4200,4200,4200,4200,5
|
|
20240424,140000,78289285,4200,4200,4200,4200,100
|
|
20240424,135900,77869285,4200,4200,4200,4200,2
|
|
20240424,135800,77860885,4200,4200,4200,4200,100
|
|
20240424,135700,77440885,4200,4200,4200,4200,0
|
|
20240424,135600,77440885,4200,4200,4200,4200,100
|
|
20240424,135500,77020885,4195,4195,4195,4195,0
|
|
20240424,135400,77020885,4195,4195,4195,4195,0
|
|
20240424,135300,77020885,4195,4195,4195,4195,0
|
|
20240424,135200,77020885,4195,4195,4195,4195,0
|
|
20240424,135100,77020885,4195,4195,4195,4195,1
|
|
20240424,135000,77016690,4200,4200,4200,4200,100
|
|
20240424,134900,76596690,4195,4195,4195,4195,0
|
|
20240424,134800,76596690,4195,4195,4195,4195,0
|
|
20240424,134700,76596690,4195,4195,4195,4195,1
|
|
20240424,134600,76592495,4195,4195,4195,4195,0
|
|
20240424,134500,76592495,4195,4195,4195,4195,0
|
|
20240424,134400,76592495,4195,4195,4195,4195,0
|
|
20240424,134300,76592495,4195,4190,4195,4190,195
|
|
20240424,134200,75774485,4185,4185,4185,4185,0
|
|
20240424,134100,75774485,4185,4185,4185,4185,0
|
|
20240424,134000,75774485,4185,4185,4185,4185,195
|
|
20240424,133900,74958410,4175,4175,4175,4175,0
|
|
20240424,133800,74958410,4175,4175,4175,4175,165
|
|
20240424,133700,74269535,4175,4190,4190,4175,3085
|
|
20240424,133600,61352930,4210,4210,4210,4210,0
|
|
20240424,133500,61352930,4210,4205,4210,4205,50
|
|
20240424,133400,61142480,4190,4190,4190,4190,0
|
|
20240424,133300,61142480,4190,4190,4190,4190,0
|
|
20240424,133200,61142480,4190,4190,4190,4190,0
|
|
20240424,133100,61142480,4190,4210,4210,4190,2
|
|
20240424,133000,61134080,4200,4200,4200,4200,0
|
|
20240424,132900,61134080,4200,4200,4200,4200,53
|
|
20240424,132800,60911480,4200,4200,4200,4200,0
|
|
20240424,132700,60911480,4200,4200,4200,4200,5
|
|
20240424,132600,60890480,4200,4200,4200,4200,43
|
|
20240424,132500,60709880,4200,4200,4200,4200,9
|
|
20240424,132400,60672080,4200,4200,4200,4200,0
|
|
20240424,132300,60672080,4200,4200,4200,4200,1
|
|
20240424,132200,60667880,4200,4200,4200,4200,0
|
|
20240424,132100,60667880,4200,4200,4200,4200,0
|
|
20240424,132000,60667880,4200,4200,4200,4200,0
|
|
20240424,131900,60667880,4200,4200,4200,4200,13
|
|
20240424,131800,60613280,4210,4210,4210,4210,0
|
|
20240424,131700,60613280,4210,4210,4210,4210,0
|
|
20240424,131600,60613280,4210,4210,4210,4210,0
|
|
20240424,131500,60613280,4210,4210,4210,4210,0
|
|
20240424,131400,60613280,4210,4210,4210,4210,0
|
|
20240424,131300,60613280,4210,4210,4210,4210,35
|
|
20240424,131200,60465930,4205,4205,4205,4205,0
|
|
20240424,131100,60465930,4205,4205,4205,4205,0
|
|
20240424,131000,60465930,4205,4205,4205,4205,0
|
|
20240424,130900,60465930,4205,4205,4205,4195,191
|
|
20240424,130800,59663270,4205,4205,4205,4205,0
|
|
20240424,130700,59663270,4205,4205,4205,4205,0
|
|
20240424,130600,59663270,4205,4205,4205,4205,1
|
|
20240424,130500,59659065,4200,4200,4200,4200,0
|
|
20240424,130400,59659065,4200,4200,4200,4200,0
|
|
20240424,130300,59659065,4200,4200,4200,4200,0
|
|
20240424,130200,59659065,4200,4200,4200,4200,0
|
|
20240424,130100,59659065,4200,4200,4200,4200,0
|
|
20240424,130000,59659065,4200,4200,4200,4200,48
|
|
20240424,125900,59457465,4200,4190,4200,4190,12
|
|
20240424,125800,59407075,4200,4200,4200,4200,80
|
|
20240424,125700,59071075,4200,4200,4200,4200,0
|
|
20240424,125600,59071075,4200,4200,4200,4200,45
|
|
20240424,125500,58882075,4200,4200,4200,4200,0
|
|
20240424,125400,58882075,4200,4200,4200,4200,30
|
|
20240424,125300,58756075,4200,4200,4200,4190,139
|
|
20240424,125200,58172665,4190,4200,4200,4190,108
|
|
20240424,125100,57719645,4200,4200,4200,4200,177
|
|
20240424,125000,56976245,4200,4200,4200,4200,0
|
|
20240424,124900,56976245,4200,4200,4200,4200,0
|
|
20240424,124800,56976245,4200,4200,4200,4200,9
|
|
20240424,124700,56938445,4205,4205,4205,4205,0
|
|
20240424,124600,56938445,4205,4205,4205,4205,1
|
|
20240424,124500,56934240,4190,4205,4205,4190,63
|
|
20240424,124400,56670245,4195,4195,4195,4195,0
|
|
20240424,124300,56670245,4195,4195,4195,4195,0
|
|
20240424,124200,56670245,4195,4195,4200,4195,502
|
|
20240424,124100,54562760,4195,4195,4195,4195,50
|
|
20240424,124000,54353010,4195,4195,4195,4195,50
|
|
20240424,123900,54143260,4185,4195,4195,4185,89
|
|
20240424,123800,53770295,4195,4195,4195,4195,0
|
|
20240424,123700,53770295,4195,4195,4195,4195,15
|
|
20240424,123600,53707370,4195,4185,4195,4185,381
|
|
20240424,123500,52111840,4185,4185,4185,4185,50
|
|
20240424,123400,51902590,4180,4180,4180,4180,195
|
|
20240424,123300,51087490,4180,4180,4180,4180,436
|
|
20240424,123200,49265010,4180,4180,4180,4180,50
|
|
20240424,123100,49056010,4180,4180,4180,4180,51
|
|
20240424,123000,48842830,4180,4180,4180,4180,0
|
|
20240424,122900,48842830,4180,4180,4180,4180,50
|
|
20240424,122800,48633830,4180,4180,4180,4180,50
|
|
20240424,122700,48424830,4180,4180,4180,4180,50
|
|
20240424,122600,48215830,4180,4175,4180,4175,50
|
|
20240424,122500,48006975,4175,4175,4175,4175,0
|
|
20240424,122400,48006975,4175,4175,4175,4175,1
|
|
20240424,122300,48002800,4175,4175,4175,4175,56
|
|
20240424,122200,47769000,4175,4175,4175,4175,50
|
|
20240424,122100,47560250,4175,4175,4175,4165,614
|
|
20240424,122000,45001440,4175,4175,4175,4175,0
|
|
20240424,121900,45001440,4175,4175,4175,4175,0
|
|
20240424,121800,45001440,4175,4170,4175,4170,183
|
|
20240424,121700,44238290,4170,4170,4170,4170,1
|
|
20240424,121600,44234120,4165,4165,4165,4165,0
|
|
20240424,121500,44234120,4165,4165,4165,4165,0
|
|
20240424,121400,44234120,4165,4165,4165,4165,0
|
|
20240424,121300,44234120,4165,4165,4165,4165,0
|
|
20240424,121200,44234120,4165,4165,4165,4165,0
|
|
20240424,121100,44234120,4165,4165,4165,4165,0
|
|
20240424,121000,44234120,4165,4165,4165,4165,0
|
|
20240424,120900,44234120,4165,4165,4165,4165,0
|
|
20240424,120800,44234120,4165,4170,4170,4160,2507
|
|
20240424,120700,33801500,4175,4175,4175,4175,7
|
|
20240424,120600,33772275,4175,4175,4175,4175,0
|
|
20240424,120500,33772275,4175,4175,4175,4175,0
|
|
20240424,120400,33772275,4175,4175,4175,4175,0
|
|
20240424,120300,33772275,4175,4175,4175,4175,0
|
|
20240424,120200,33772275,4175,4175,4175,4175,0
|
|
20240424,120100,33772275,4175,4175,4175,4175,0
|
|
20240424,120000,33772275,4175,4175,4175,4175,0
|
|
20240424,115900,33772275,4175,4175,4175,4175,311
|
|
20240424,115800,32473850,4170,4170,4170,4170,1
|
|
20240424,115700,32469680,4175,4175,4175,4175,0
|
|
20240424,115600,32469680,4175,4175,4175,4175,0
|
|
20240424,115500,32469680,4175,4175,4175,4175,0
|
|
20240424,115400,32469680,4175,4175,4175,4175,0
|
|
20240424,115300,32469680,4175,4175,4175,4175,3
|
|
20240424,115200,32457155,4170,4170,4170,4170,1
|
|
20240424,115100,32452985,4170,4170,4170,4170,0
|
|
20240424,115000,32452985,4170,4170,4170,4170,33
|
|
20240424,114900,32315375,4170,4170,4170,4170,4
|
|
20240424,114800,32298695,4170,4170,4170,4170,10
|
|
20240424,114700,32256995,4170,4170,4170,4170,1
|
|
20240424,114600,32252825,4170,4170,4170,4170,1
|
|
20240424,114500,32248655,4165,4165,4165,4165,0
|
|
20240424,114400,32248655,4165,4165,4165,4165,0
|
|
20240424,114300,32248655,4165,4165,4165,4165,8
|
|
20240424,114200,32215335,4160,4170,4170,4160,146
|
|
20240424,114100,31607505,4170,4170,4170,4170,0
|
|
20240424,114000,31607505,4170,4170,4170,4170,0
|
|
20240424,113900,31607505,4170,4170,4170,4170,0
|
|
20240424,113800,31607505,4170,4170,4170,4170,0
|
|
20240424,113700,31607505,4170,4170,4170,4170,0
|
|
20240424,113600,31607505,4170,4170,4170,4170,0
|
|
20240424,113500,31607505,4170,4170,4170,4170,0
|
|
20240424,113400,31607505,4170,4170,4170,4170,0
|
|
20240424,113300,31607505,4170,4170,4170,4170,0
|
|
20240424,113200,31607505,4170,4170,4170,4170,167
|
|
20240424,113100,30911115,4170,4170,4170,4170,7
|
|
20240424,113000,30881925,4170,4165,4170,4165,205
|
|
20240424,112900,30028095,4170,4170,4170,4170,0
|
|
20240424,112800,30028095,4170,4170,4170,4170,0
|
|
20240424,112700,30028095,4170,4170,4170,4170,0
|
|
20240424,112600,30028095,4170,4170,4170,4170,0
|
|
20240424,112500,30028095,4170,4170,4170,4170,0
|
|
20240424,112400,30028095,4170,4170,4170,4170,8
|
|
20240424,112300,29994735,4175,4175,4175,4175,0
|
|
20240424,112200,29994735,4175,4175,4175,4175,0
|
|
20240424,112100,29994735,4175,4175,4175,4175,9
|
|
20240424,112000,29957160,4175,4175,4175,4175,0
|
|
20240424,111900,29957160,4175,4175,4175,4175,0
|
|
20240424,111800,29957160,4175,4175,4175,4175,0
|
|
20240424,111700,29957160,4175,4175,4175,4175,0
|
|
20240424,111600,29957160,4175,4175,4175,4175,0
|
|
20240424,111500,29957160,4175,4175,4175,4175,2
|
|
20240424,111400,29948810,4165,4170,4170,4165,50
|
|
20240424,111300,29740550,4175,4175,4175,4175,0
|
|
20240424,111200,29740550,4175,4175,4175,4175,0
|
|
20240424,111100,29740550,4175,4175,4175,4175,0
|
|
20240424,111000,29740550,4175,4170,4175,4170,150
|
|
20240424,110900,29114795,4170,4170,4170,4170,9
|
|
20240424,110800,29077265,4165,4165,4165,4165,0
|
|
20240424,110700,29077265,4165,4165,4165,4165,0
|
|
20240424,110600,29077265,4165,4165,4165,4165,61
|
|
20240424,110500,28823200,4165,4165,4165,4165,1
|
|
20240424,110400,28819035,4155,4155,4155,4155,13
|
|
20240424,110300,28765020,4165,4170,4170,4165,8
|
|
20240424,110200,28731680,4160,4160,4160,4160,0
|
|
20240424,110100,28731680,4160,4160,4160,4160,0
|
|
20240424,110000,28731680,4160,4160,4160,4160,144
|
|
20240424,105900,28132640,4160,4160,4160,4160,0
|
|
20240424,105800,28132640,4160,4160,4160,4160,3
|
|
20240424,105700,28120160,4160,4160,4160,4160,0
|
|
20240424,105600,28120160,4160,4160,4160,4160,0
|
|
20240424,105500,28120160,4160,4160,4160,4160,9
|
|
20240424,105400,28082720,4155,4150,4155,4150,176
|
|
20240424,105300,27351460,4150,4150,4150,4150,0
|
|
20240424,105200,27351460,4150,4150,4150,4150,0
|
|
20240424,105100,27351460,4150,4150,4150,4150,55
|
|
20240424,105000,27123210,4145,4145,4145,4145,3
|
|
20240424,104900,27110775,4145,4145,4145,4145,0
|
|
20240424,104800,27110775,4145,4145,4145,4145,0
|
|
20240424,104700,27110775,4145,4145,4145,4145,0
|
|
20240424,104600,27110775,4145,4145,4145,4145,0
|
|
20240424,104500,27110775,4145,4145,4145,4145,0
|
|
20240424,104400,27110775,4145,4145,4145,4145,1
|
|
20240424,104300,27106630,4145,4145,4145,4145,1
|
|
20240424,104200,27102485,4140,4140,4140,4140,4
|
|
20240424,104100,27085925,4140,4140,4140,4140,0
|
|
20240424,104000,27085925,4140,4140,4140,4140,359
|
|
20240424,103900,25599665,4150,4150,4150,4150,141
|
|
20240424,103800,25014515,4150,4150,4150,4150,1
|
|
20240424,103700,25010365,4155,4155,4155,4155,1
|
|
20240424,103600,25006210,4155,4155,4155,4155,13
|
|
20240424,103500,24952195,4150,4150,4150,4150,4
|
|
20240424,103400,24935595,4150,4150,4150,4150,0
|
|
20240424,103300,24935595,4150,4150,4150,4150,0
|
|
20240424,103200,24935595,4150,4150,4150,4150,4
|
|
20240424,103100,24918995,4155,4155,4155,4155,50
|
|
20240424,103000,24711245,4150,4150,4150,4150,0
|
|
20240424,102900,24711245,4150,4150,4150,4150,4
|
|
20240424,102800,24694645,4150,4150,4150,4150,0
|
|
20240424,102700,24694645,4150,4150,4150,4150,0
|
|
20240424,102600,24694645,4150,4150,4150,4150,500
|
|
20240424,102500,22619645,4150,4150,4150,4150,4
|
|
20240424,102400,22603045,4150,4150,4150,4150,0
|
|
20240424,102300,22603045,4150,4150,4150,4150,0
|
|
20240424,102200,22603045,4150,4150,4150,4150,0
|
|
20240424,102100,22603045,4150,4150,4150,4150,0
|
|
20240424,102000,22603045,4150,4150,4150,4150,4
|
|
20240424,101900,22586445,4150,4150,4150,4150,0
|
|
20240424,101800,22586445,4150,4150,4150,4150,4
|
|
20240424,101700,22569845,4150,4150,4150,4150,0
|
|
20240424,101600,22569845,4150,4150,4150,4150,4
|
|
20240424,101500,22553245,4150,4150,4150,4150,52
|
|
20240424,101400,22337445,4150,4150,4150,4150,0
|
|
20240424,101300,22337445,4150,4150,4150,4150,4
|
|
20240424,101200,22320845,4150,4150,4150,4150,0
|
|
20240424,101100,22320845,4150,4155,4155,4150,7
|
|
20240424,101000,22291780,4155,4155,4155,4155,4
|
|
20240424,100900,22275160,4155,4155,4155,4155,4
|
|
20240424,100800,22258540,4155,4155,4155,4155,0
|
|
20240424,100700,22258540,4155,4155,4155,4155,4
|
|
20240424,100600,22241920,4155,4155,4155,4155,4
|
|
20240424,100500,22225300,4155,4160,4160,4155,38
|
|
20240424,100400,22067395,4170,4170,4170,4170,0
|
|
20240424,100300,22067395,4170,4170,4170,4170,0
|
|
20240424,100200,22067395,4170,4170,4170,4170,0
|
|
20240424,100100,22067395,4170,4170,4170,4170,0
|
|
20240424,100000,22067395,4170,4170,4170,4170,0
|
|
20240424,095900,22067395,4170,4170,4170,4170,0
|
|
20240424,095800,22067395,4170,4170,4170,4170,0
|
|
20240424,095700,22067395,4170,4170,4170,4170,0
|
|
20240424,095600,22067395,4170,4170,4170,4170,0
|
|
20240424,095500,22067395,4170,4170,4170,4170,0
|
|
20240424,095400,22067395,4170,4170,4170,4170,4
|
|
20240424,095300,22050715,4170,4170,4170,4170,33
|
|
20240424,095200,21913105,4165,4165,4165,4165,0
|
|
20240424,095100,21913105,4165,4155,4165,4155,100
|
|
20240424,095000,21496875,4150,4150,4150,4150,5
|
|
20240424,094900,21476125,4150,4155,4155,4150,6
|
|
20240424,094800,21451210,4150,4150,4150,4150,29
|
|
20240424,094700,21330860,4150,4150,4150,4150,4
|
|
20240424,094600,21314260,4155,4155,4155,4155,57
|
|
20240424,094500,21077425,4155,4155,4155,4155,0
|
|
20240424,094400,21077425,4155,4155,4155,4155,2
|
|
20240424,094300,21069115,4155,4155,4155,4155,244
|
|
20240424,094200,20055295,4150,4155,4155,4150,19
|
|
20240424,094100,19976370,4170,4155,4170,4150,151
|
|
20240424,094000,19349210,4175,4175,4175,4175,0
|
|
20240424,093900,19349210,4175,4175,4175,4175,1
|
|
20240424,093800,19345035,4175,4175,4175,4175,0
|
|
20240424,093700,19345035,4175,4175,4175,4175,0
|
|
20240424,093600,19345035,4175,4175,4175,4175,0
|
|
20240424,093500,19345035,4175,4175,4175,4175,0
|
|
20240424,093400,19345035,4175,4175,4175,4175,0
|
|
20240424,093300,19345035,4175,4175,4175,4175,3
|
|
20240424,093200,19332510,4175,4175,4175,4175,0
|
|
20240424,093100,19332510,4175,4175,4175,4175,1
|
|
20240424,093000,19328335,4180,4180,4180,4180,10
|
|
20240424,092900,19286535,4180,4180,4180,4180,0
|
|
20240424,092800,19286535,4180,4180,4180,4180,0
|
|
20240424,092700,19286535,4180,4180,4180,4180,2
|
|
20240424,092600,19278175,4180,4180,4180,4180,1
|
|
20240424,092500,19273995,4180,4180,4180,4180,0
|
|
20240424,092400,19273995,4180,4185,4185,4175,444
|
|
20240424,092300,17420260,4185,4150,4195,4145,3730
|
|
20240424,092200,1834480,4145,4145,4145,4145,203
|
|
20240424,092100,993045,4150,4150,4150,4150,0
|
|
20240424,092000,993045,4150,4150,4150,4150,0
|
|
20240424,091900,993045,4150,4150,4150,4150,0
|
|
20240424,091800,993045,4150,4150,4150,4150,138
|
|
20240424,091700,420345,4180,4180,4180,4180,0
|
|
20240424,091600,420345,4180,4180,4180,4180,0
|
|
20240424,091500,420345,4180,4180,4180,4180,2
|
|
20240424,091400,411985,4180,4180,4180,4180,20
|
|
20240424,091300,328385,4185,4185,4185,4185,0
|
|
20240424,091200,328385,4185,4185,4185,4185,0
|
|
20240424,091100,328385,4185,4170,4185,4170,10
|
|
20240424,091000,286560,4185,4185,4185,4185,0
|
|
20240424,090900,286560,4185,4185,4185,4185,0
|
|
20240424,090800,286560,4185,4185,4185,4185,0
|
|
20240424,090700,286560,4185,4185,4185,4185,0
|
|
20240424,090600,286560,4185,4185,4185,4185,0
|
|
20240424,090500,286560,4185,4185,4185,4185,0
|
|
20240424,090400,286560,4185,4155,4185,4155,40
|
|
20240424,090300,120090,4155,4140,4155,4140,6
|
|
20240424,090200,95220,4140,4140,4140,4140,10
|
|
20240424,090100,53820,4140,4140,4140,4140,0
|
|
20240424,090000,53820,4140,4140,4140,4140,13
|