697 lines
33 KiB
CSV
697 lines
33 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20240423,203400,113494845,3155,3155,3155,3155,94
|
|
20240423,203300,113494845,3155,3155,3155,3155,0
|
|
20240423,203200,113494845,3155,3155,3155,3155,0
|
|
20240423,203100,113494845,3155,3155,3155,3155,0
|
|
20240423,203000,113494845,3155,3155,3155,3155,0
|
|
20240423,202900,113494845,3155,3155,3155,3155,0
|
|
20240423,202800,113494845,3155,3155,3155,3155,0
|
|
20240423,202700,113494845,3155,3155,3155,3155,0
|
|
20240423,202600,113494845,3155,3155,3155,3155,0
|
|
20240423,202500,113494845,3155,3155,3155,3155,0
|
|
20240423,202400,113494845,3155,3155,3155,3155,0
|
|
20240423,202300,113494845,3155,3155,3155,3155,0
|
|
20240423,202200,113494845,3155,3155,3155,3155,0
|
|
20240423,202100,113494845,3155,3155,3155,3155,0
|
|
20240423,202000,113494845,3155,3155,3155,3155,0
|
|
20240423,201900,113494845,3155,3155,3155,3155,0
|
|
20240423,201800,113494845,3155,3155,3155,3155,0
|
|
20240423,201700,113494845,3155,3155,3155,3155,0
|
|
20240423,201600,113494845,3155,3155,3155,3155,0
|
|
20240423,201500,113494845,3155,3155,3155,3155,0
|
|
20240423,201400,113494845,3155,3155,3155,3155,0
|
|
20240423,201300,113494845,3155,3155,3155,3155,0
|
|
20240423,201200,113494845,3155,3155,3155,3155,0
|
|
20240423,201100,113494845,3155,3155,3155,3155,0
|
|
20240423,201000,113494845,3155,3155,3155,3155,0
|
|
20240423,200900,113494845,3155,3155,3155,3155,0
|
|
20240423,200800,113494845,3155,3155,3155,3155,0
|
|
20240423,200700,113494845,3155,3155,3155,3155,0
|
|
20240423,200600,113494845,3155,3155,3155,3155,0
|
|
20240423,200500,113494845,3155,3155,3155,3155,0
|
|
20240423,200400,113494845,3155,3155,3155,3155,94
|
|
20240423,200300,113494845,3155,3155,3155,3155,0
|
|
20240423,200200,113494845,3155,3155,3155,3155,0
|
|
20240423,200100,113494845,3155,3155,3155,3155,0
|
|
20240423,200000,113494845,3155,3155,3155,3155,0
|
|
20240423,195900,113494845,3155,3155,3155,3155,0
|
|
20240423,195800,113494845,3155,3155,3155,3155,0
|
|
20240423,195700,113494845,3155,3155,3155,3155,0
|
|
20240423,195600,113494845,3155,3155,3155,3155,0
|
|
20240423,195500,113494845,3155,3155,3155,3155,0
|
|
20240423,195400,113494845,3155,3155,3155,3155,0
|
|
20240423,195300,113494845,3155,3155,3155,3155,0
|
|
20240423,195200,113494845,3155,3155,3155,3155,0
|
|
20240423,195100,113494845,3155,3155,3155,3155,0
|
|
20240423,195000,113494845,3155,3155,3155,3155,0
|
|
20240423,194900,113494845,3155,3155,3155,3155,0
|
|
20240423,194800,113494845,3155,3155,3155,3155,0
|
|
20240423,194700,113494845,3155,3155,3155,3155,0
|
|
20240423,194600,113494845,3155,3155,3155,3155,0
|
|
20240423,194500,113494845,3155,3155,3155,3155,0
|
|
20240423,194400,113494845,3155,3155,3155,3155,0
|
|
20240423,194300,113494845,3155,3155,3155,3155,0
|
|
20240423,194200,113494845,3155,3155,3155,3155,0
|
|
20240423,194100,113494845,3155,3155,3155,3155,0
|
|
20240423,194000,113494845,3155,3155,3155,3155,0
|
|
20240423,193900,113494845,3155,3155,3155,3155,0
|
|
20240423,193800,113494845,3155,3155,3155,3155,0
|
|
20240423,193700,113494845,3155,3155,3155,3155,0
|
|
20240423,193600,113494845,3155,3155,3155,3155,0
|
|
20240423,193500,113494845,3155,3155,3155,3155,0
|
|
20240423,193400,113494845,3155,3155,3155,3155,94
|
|
20240423,193300,113494845,3155,3155,3155,3155,0
|
|
20240423,193200,113494845,3155,3155,3155,3155,0
|
|
20240423,193100,113494845,3155,3155,3155,3155,0
|
|
20240423,193000,113494845,3155,3155,3155,3155,0
|
|
20240423,192900,113494845,3155,3155,3155,3155,0
|
|
20240423,192800,113494845,3155,3155,3155,3155,0
|
|
20240423,192700,113494845,3155,3155,3155,3155,0
|
|
20240423,192600,113494845,3155,3155,3155,3155,0
|
|
20240423,192500,113494845,3155,3155,3155,3155,0
|
|
20240423,192400,113494845,3155,3155,3155,3155,0
|
|
20240423,192300,113494845,3155,3155,3155,3155,0
|
|
20240423,192200,113494845,3155,3155,3155,3155,0
|
|
20240423,192100,113494845,3155,3155,3155,3155,0
|
|
20240423,192000,113494845,3155,3155,3155,3155,0
|
|
20240423,191900,113494845,3155,3155,3155,3155,0
|
|
20240423,191800,113494845,3155,3155,3155,3155,0
|
|
20240423,191700,113494845,3155,3155,3155,3155,0
|
|
20240423,191600,113494845,3155,3155,3155,3155,0
|
|
20240423,191500,113494845,3155,3155,3155,3155,0
|
|
20240423,191400,113494845,3155,3155,3155,3155,0
|
|
20240423,191300,113494845,3155,3155,3155,3155,0
|
|
20240423,191200,113494845,3155,3155,3155,3155,0
|
|
20240423,191100,113494845,3155,3155,3155,3155,0
|
|
20240423,191000,113494845,3155,3155,3155,3155,0
|
|
20240423,190900,113494845,3155,3155,3155,3155,0
|
|
20240423,190800,113494845,3155,3155,3155,3155,0
|
|
20240423,190700,113494845,3155,3155,3155,3155,0
|
|
20240423,190600,113494845,3155,3155,3155,3155,0
|
|
20240423,190500,113494845,3155,3155,3155,3155,0
|
|
20240423,190400,113494845,3155,3155,3155,3155,94
|
|
20240423,190300,113494845,3155,3155,3155,3155,0
|
|
20240423,190200,113494845,3155,3155,3155,3155,0
|
|
20240423,190100,113494845,3155,3155,3155,3155,0
|
|
20240423,190000,113494845,3155,3155,3155,3155,0
|
|
20240423,185900,113494845,3155,3155,3155,3155,0
|
|
20240423,185800,113494845,3155,3155,3155,3155,0
|
|
20240423,185700,113494845,3155,3155,3155,3155,0
|
|
20240423,185600,113494845,3155,3155,3155,3155,0
|
|
20240423,185500,113494845,3155,3155,3155,3155,0
|
|
20240423,185400,113494845,3155,3155,3155,3155,0
|
|
20240423,185300,113494845,3155,3155,3155,3155,0
|
|
20240423,185200,113494845,3155,3155,3155,3155,0
|
|
20240423,185100,113494845,3155,3155,3155,3155,0
|
|
20240423,185000,113494845,3155,3155,3155,3155,0
|
|
20240423,184900,113494845,3155,3155,3155,3155,0
|
|
20240423,184800,113494845,3155,3155,3155,3155,0
|
|
20240423,184700,113494845,3155,3155,3155,3155,0
|
|
20240423,184600,113494845,3155,3155,3155,3155,0
|
|
20240423,184500,113494845,3155,3155,3155,3155,0
|
|
20240423,184400,113494845,3155,3155,3155,3155,0
|
|
20240423,184300,113494845,3155,3155,3155,3155,0
|
|
20240423,184200,113494845,3155,3155,3155,3155,0
|
|
20240423,184100,113494845,3155,3155,3155,3155,0
|
|
20240423,184000,113494845,3155,3155,3155,3155,0
|
|
20240423,183900,113494845,3155,3155,3155,3155,0
|
|
20240423,183800,113494845,3155,3155,3155,3155,0
|
|
20240423,183700,113494845,3155,3155,3155,3155,0
|
|
20240423,183600,113494845,3155,3155,3155,3155,0
|
|
20240423,183500,113494845,3155,3155,3155,3155,0
|
|
20240423,183400,113494845,3155,3155,3155,3155,94
|
|
20240423,183300,113494845,3155,3155,3155,3155,0
|
|
20240423,183200,113494845,3155,3155,3155,3155,0
|
|
20240423,183100,113494845,3155,3155,3155,3155,0
|
|
20240423,183000,113494845,3155,3155,3155,3155,0
|
|
20240423,182900,113494845,3155,3155,3155,3155,0
|
|
20240423,182800,113494845,3155,3155,3155,3155,0
|
|
20240423,182700,113494845,3155,3155,3155,3155,0
|
|
20240423,182600,113494845,3155,3155,3155,3155,0
|
|
20240423,182500,113494845,3155,3155,3155,3155,0
|
|
20240423,182400,113494845,3155,3155,3155,3155,0
|
|
20240423,182300,113494845,3155,3155,3155,3155,0
|
|
20240423,182200,113494845,3155,3155,3155,3155,0
|
|
20240423,182100,113494845,3155,3155,3155,3155,0
|
|
20240423,182000,113494845,3155,3155,3155,3155,0
|
|
20240423,181900,113494845,3155,3155,3155,3155,0
|
|
20240423,181800,113494845,3155,3155,3155,3155,0
|
|
20240423,181700,113494845,3155,3155,3155,3155,0
|
|
20240423,181600,113494845,3155,3155,3155,3155,0
|
|
20240423,181500,113494845,3155,3155,3155,3155,0
|
|
20240423,181400,113494845,3155,3155,3155,3155,0
|
|
20240423,181300,113494845,3155,3155,3155,3155,0
|
|
20240423,181200,113494845,3155,3155,3155,3155,0
|
|
20240423,181100,113494845,3155,3155,3155,3155,0
|
|
20240423,181000,113494845,3155,3155,3155,3155,0
|
|
20240423,180900,113494845,3155,3155,3155,3155,0
|
|
20240423,180800,113494845,3155,3155,3155,3155,0
|
|
20240423,180700,113494845,3155,3155,3155,3155,0
|
|
20240423,180600,113494845,3155,3155,3155,3155,0
|
|
20240423,180500,113494845,3155,3155,3155,3155,0
|
|
20240423,180400,113494845,3155,3155,3155,3155,94
|
|
20240423,180300,113494845,3155,3155,3155,3155,0
|
|
20240423,180200,113494845,3155,3155,3155,3155,0
|
|
20240423,180100,113494845,3155,3155,3155,3155,0
|
|
20240423,180000,113494845,3155,3155,3155,3155,0
|
|
20240423,175900,113494845,3155,3155,3155,3155,0
|
|
20240423,175800,113494845,3155,3155,3155,3155,0
|
|
20240423,175700,113494845,3155,3155,3155,3155,0
|
|
20240423,175600,113494845,3155,3155,3155,3155,0
|
|
20240423,175500,113494845,3155,3155,3155,3155,0
|
|
20240423,175400,113494845,3155,3155,3155,3155,0
|
|
20240423,175300,113494845,3155,3155,3155,3155,0
|
|
20240423,175200,113494845,3155,3155,3155,3155,0
|
|
20240423,175100,113494845,3155,3155,3155,3155,0
|
|
20240423,175000,113494845,3155,3155,3155,3155,0
|
|
20240423,174900,113494845,3155,3155,3155,3155,0
|
|
20240423,174800,113494845,3155,3155,3155,3155,0
|
|
20240423,174700,113494845,3155,3155,3155,3155,0
|
|
20240423,174600,113494845,3155,3155,3155,3155,0
|
|
20240423,174500,113494845,3155,3155,3155,3155,0
|
|
20240423,174400,113494845,3155,3155,3155,3155,0
|
|
20240423,174300,113494845,3155,3155,3155,3155,0
|
|
20240423,174200,113494845,3155,3155,3155,3155,0
|
|
20240423,174100,113494845,3155,3155,3155,3155,0
|
|
20240423,174000,113494845,3155,3155,3155,3155,0
|
|
20240423,173900,113494845,3155,3155,3155,3155,0
|
|
20240423,173800,113494845,3155,3155,3155,3155,0
|
|
20240423,173700,113494845,3155,3155,3155,3155,0
|
|
20240423,173600,113494845,3155,3155,3155,3155,0
|
|
20240423,173500,113494845,3155,3155,3155,3155,0
|
|
20240423,173400,113494845,3155,3155,3155,3155,94
|
|
20240423,173300,113494845,3155,3155,3155,3155,0
|
|
20240423,173200,113494845,3155,3155,3155,3155,0
|
|
20240423,173100,113494845,3155,3155,3155,3155,0
|
|
20240423,173000,113494845,3155,3155,3155,3155,0
|
|
20240423,172900,113494845,3155,3155,3155,3155,0
|
|
20240423,172800,113494845,3155,3155,3155,3155,0
|
|
20240423,172700,113494845,3155,3155,3155,3155,0
|
|
20240423,172600,113494845,3155,3155,3155,3155,0
|
|
20240423,172500,113494845,3155,3155,3155,3155,0
|
|
20240423,172400,113494845,3155,3155,3155,3155,0
|
|
20240423,172300,113494845,3155,3155,3155,3155,0
|
|
20240423,172200,113494845,3155,3155,3155,3155,0
|
|
20240423,172100,113494845,3155,3155,3155,3155,0
|
|
20240423,172000,113494845,3155,3155,3155,3155,0
|
|
20240423,171900,113494845,3155,3155,3155,3155,0
|
|
20240423,171800,113494845,3155,3155,3155,3155,0
|
|
20240423,171700,113494845,3155,3155,3155,3155,0
|
|
20240423,171600,113494845,3155,3155,3155,3155,0
|
|
20240423,171500,113494845,3155,3155,3155,3155,0
|
|
20240423,171400,113494845,3155,3155,3155,3155,0
|
|
20240423,171300,113494845,3155,3155,3155,3155,0
|
|
20240423,171200,113494845,3155,3155,3155,3155,0
|
|
20240423,171100,113494845,3155,3155,3155,3155,0
|
|
20240423,171000,113494845,3155,3155,3155,3155,0
|
|
20240423,170900,113494845,3155,3155,3155,3155,0
|
|
20240423,170800,113494845,3155,3155,3155,3155,0
|
|
20240423,170700,113494845,3155,3155,3155,3155,0
|
|
20240423,170600,113494845,3155,3155,3155,3155,0
|
|
20240423,170500,113494845,3155,3155,3155,3155,0
|
|
20240423,170400,113494845,3155,3155,3155,3155,94
|
|
20240423,170300,113494845,3155,3155,3155,3155,0
|
|
20240423,170200,113494845,3155,3155,3155,3155,0
|
|
20240423,170100,113494845,3155,3155,3155,3155,0
|
|
20240423,170000,113494845,3155,3155,3155,3155,0
|
|
20240423,165900,113494845,3155,3155,3155,3155,0
|
|
20240423,165800,113494845,3155,3155,3155,3155,0
|
|
20240423,165700,113494845,3155,3155,3155,3155,0
|
|
20240423,165600,113494845,3155,3155,3155,3155,0
|
|
20240423,165500,113494845,3155,3155,3155,3155,0
|
|
20240423,165400,113494845,3155,3155,3155,3155,0
|
|
20240423,165300,113494845,3155,3155,3155,3155,0
|
|
20240423,165200,113494845,3155,3155,3155,3155,0
|
|
20240423,165100,113494845,3155,3155,3155,3155,0
|
|
20240423,165000,113494845,3155,3155,3155,3155,0
|
|
20240423,164900,113494845,3155,3155,3155,3155,0
|
|
20240423,164800,113494845,3155,3155,3155,3155,0
|
|
20240423,164700,113494845,3155,3155,3155,3155,0
|
|
20240423,164600,113494845,3155,3155,3155,3155,0
|
|
20240423,164500,113494845,3155,3155,3155,3155,0
|
|
20240423,164400,113494845,3155,3155,3155,3155,0
|
|
20240423,164300,113494845,3155,3155,3155,3155,0
|
|
20240423,164200,113494845,3155,3155,3155,3155,0
|
|
20240423,164100,113494845,3155,3155,3155,3155,0
|
|
20240423,164000,113494845,3155,3155,3155,3155,0
|
|
20240423,163900,113494845,3155,3155,3155,3155,0
|
|
20240423,163800,113494845,3155,3155,3155,3155,0
|
|
20240423,163700,113494845,3155,3155,3155,3155,0
|
|
20240423,163600,113494845,3155,3155,3155,3155,0
|
|
20240423,163500,113494845,3155,3155,3155,3155,0
|
|
20240423,163400,113494845,3155,3155,3155,3155,94
|
|
20240423,163300,113494845,3155,3155,3155,3155,0
|
|
20240423,163200,113494845,3155,3155,3155,3155,0
|
|
20240423,163100,113494845,3155,3155,3155,3155,0
|
|
20240423,163000,113494845,3155,3155,3155,3155,0
|
|
20240423,162900,113494845,3155,3155,3155,3155,0
|
|
20240423,162800,113494845,3155,3155,3155,3155,0
|
|
20240423,162700,113494845,3155,3155,3155,3155,0
|
|
20240423,162600,113494845,3155,3155,3155,3155,0
|
|
20240423,162500,113494845,3155,3155,3155,3155,0
|
|
20240423,162400,113494845,3155,3155,3155,3155,0
|
|
20240423,162300,113494845,3155,3155,3155,3155,0
|
|
20240423,162200,113494845,3155,3155,3155,3155,0
|
|
20240423,162100,113494845,3155,3155,3155,3155,0
|
|
20240423,162000,113494845,3155,3155,3155,3155,0
|
|
20240423,161900,113494845,3155,3155,3155,3155,0
|
|
20240423,161800,113494845,3155,3155,3155,3155,0
|
|
20240423,161700,113494845,3155,3155,3155,3155,0
|
|
20240423,161600,113494845,3155,3155,3155,3155,0
|
|
20240423,161500,113494845,3155,3155,3155,3155,0
|
|
20240423,161400,113494845,3155,3155,3155,3155,0
|
|
20240423,161300,113494845,3155,3155,3155,3155,0
|
|
20240423,161200,113494845,3155,3155,3155,3155,0
|
|
20240423,161100,113494845,3155,3155,3155,3155,0
|
|
20240423,161000,113494845,3155,3155,3155,3155,0
|
|
20240423,160900,113494845,3155,3155,3155,3155,0
|
|
20240423,160800,113494845,3155,3155,3155,3155,0
|
|
20240423,160700,113494845,3155,3155,3155,3155,0
|
|
20240423,160600,113494845,3155,3155,3155,3155,0
|
|
20240423,160500,113494845,3155,3155,3155,3155,0
|
|
20240423,160400,113494845,3155,3155,3155,3155,94
|
|
20240423,160300,113494845,3155,3155,3155,3155,0
|
|
20240423,160200,113494845,3155,3155,3155,3155,0
|
|
20240423,160100,113494845,3155,3155,3155,3155,0
|
|
20240423,160000,113494845,3155,3155,3155,3155,0
|
|
20240423,155900,113494845,3155,3155,3155,3155,0
|
|
20240423,155800,113494845,3155,3155,3155,3155,0
|
|
20240423,155700,113494845,3155,3155,3155,3155,0
|
|
20240423,155600,113494845,3155,3155,3155,3155,0
|
|
20240423,155500,113494845,3155,3155,3155,3155,0
|
|
20240423,155400,113494845,3155,3155,3155,3155,0
|
|
20240423,155300,113494845,3155,3155,3155,3155,0
|
|
20240423,155200,113494845,3155,3155,3155,3155,0
|
|
20240423,155100,113494845,3155,3155,3155,3155,0
|
|
20240423,155000,113494845,3155,3155,3155,3155,0
|
|
20240423,154900,113494845,3155,3155,3155,3155,0
|
|
20240423,154800,113494845,3155,3155,3155,3155,0
|
|
20240423,154700,113494845,3155,3155,3155,3155,0
|
|
20240423,154600,113494845,3155,3155,3155,3155,0
|
|
20240423,154500,113494845,3155,3155,3155,3155,0
|
|
20240423,154400,113494845,3155,3155,3155,3155,0
|
|
20240423,154300,113494845,3155,3155,3155,3155,0
|
|
20240423,154200,113494845,3155,3155,3155,3155,0
|
|
20240423,154100,113494845,3155,3155,3155,3155,0
|
|
20240423,154000,113494845,3155,3155,3155,3155,0
|
|
20240423,153900,113494845,3155,3155,3155,3155,0
|
|
20240423,153800,113494845,3155,3155,3155,3155,0
|
|
20240423,153700,113494845,3155,3155,3155,3155,0
|
|
20240423,153600,113494845,3155,3155,3155,3155,0
|
|
20240423,153500,113494845,3155,3155,3155,3155,0
|
|
20240423,153400,113494845,3155,3155,3155,3155,94
|
|
20240423,153300,113494845,3155,3155,3155,3155,0
|
|
20240423,153200,113494845,3155,3155,3155,3155,0
|
|
20240423,153100,113494845,3155,3155,3155,3155,0
|
|
20240423,153000,113494845,3155,3155,3155,3155,94
|
|
20240423,152900,113198275,3155,3155,3155,3155,0
|
|
20240423,152800,113198275,3155,3155,3155,3155,0
|
|
20240423,152700,113198275,3155,3155,3155,3155,0
|
|
20240423,152600,113198275,3155,3155,3155,3155,0
|
|
20240423,152500,113198275,3155,3155,3155,3155,0
|
|
20240423,152400,113198275,3155,3155,3155,3155,0
|
|
20240423,152300,113198275,3155,3155,3155,3155,0
|
|
20240423,152200,113198275,3155,3155,3155,3155,0
|
|
20240423,152100,113198275,3155,3155,3155,3155,0
|
|
20240423,152000,113198275,3155,3155,3155,3155,0
|
|
20240423,151900,113198275,3155,3155,3155,3155,0
|
|
20240423,151800,113198275,3155,3155,3155,3155,131
|
|
20240423,151700,112784970,3155,3155,3155,3155,0
|
|
20240423,151600,112784970,3155,3155,3155,3155,0
|
|
20240423,151500,112784970,3155,3155,3155,3155,0
|
|
20240423,151400,112784970,3155,3155,3155,3155,7
|
|
20240423,151300,112762885,3155,3155,3155,3155,0
|
|
20240423,151200,112762885,3155,3155,3155,3155,0
|
|
20240423,151100,112762885,3155,3155,3155,3155,0
|
|
20240423,151000,112762885,3155,3155,3155,3155,0
|
|
20240423,150900,112762885,3155,3155,3155,3155,0
|
|
20240423,150800,112762885,3155,3155,3155,3155,0
|
|
20240423,150700,112762885,3155,3155,3155,3155,397
|
|
20240423,150600,111510350,3160,3160,3160,3160,0
|
|
20240423,150500,111510350,3160,3160,3160,3160,0
|
|
20240423,150400,111510350,3160,3160,3160,3160,0
|
|
20240423,150300,111510350,3160,3160,3160,3160,0
|
|
20240423,150200,111510350,3160,3160,3160,3160,4
|
|
20240423,150100,111497710,3160,3160,3160,3160,0
|
|
20240423,150000,111497710,3160,3160,3160,3160,0
|
|
20240423,145900,111497710,3160,3160,3160,3160,0
|
|
20240423,145800,111497710,3160,3160,3160,3160,0
|
|
20240423,145700,111497710,3160,3160,3160,3160,464
|
|
20240423,145600,110031470,3160,3160,3160,3160,0
|
|
20240423,145500,110031470,3160,3160,3160,3160,0
|
|
20240423,145400,110031470,3160,3160,3160,3160,0
|
|
20240423,145300,110031470,3160,3160,3160,3160,0
|
|
20240423,145200,110031470,3160,3160,3160,3160,0
|
|
20240423,145100,110031470,3160,3160,3160,3160,15
|
|
20240423,145000,109984070,3155,3155,3155,3155,0
|
|
20240423,144900,109984070,3155,3155,3155,3155,36
|
|
20240423,144800,109870490,3155,3155,3155,3155,0
|
|
20240423,144700,109870490,3155,3155,3155,3155,284
|
|
20240423,144600,108974470,3155,3155,3155,3155,36
|
|
20240423,144500,108860890,3150,3150,3150,3150,0
|
|
20240423,144400,108860890,3150,3150,3150,3150,0
|
|
20240423,144300,108860890,3150,3150,3150,3150,36
|
|
20240423,144200,108747490,3150,3150,3150,3150,0
|
|
20240423,144100,108747490,3150,3150,3150,3150,0
|
|
20240423,144000,108747490,3150,3155,3155,3150,885
|
|
20240423,143900,105956995,3150,3150,3150,3150,0
|
|
20240423,143800,105956995,3150,3150,3150,3150,0
|
|
20240423,143700,105956995,3150,3150,3150,3150,36
|
|
20240423,143600,105843595,3150,3150,3150,3150,0
|
|
20240423,143500,105843595,3150,3150,3150,3150,0
|
|
20240423,143400,105843595,3150,3150,3150,3150,36
|
|
20240423,143300,105730195,3150,3150,3150,3150,0
|
|
20240423,143200,105730195,3150,3150,3150,3150,0
|
|
20240423,143100,105730195,3150,3150,3150,3150,36
|
|
20240423,143000,105616795,3150,3150,3150,3150,0
|
|
20240423,142900,105616795,3150,3150,3150,3150,0
|
|
20240423,142800,105616795,3150,3145,3150,3145,982
|
|
20240423,142700,102523675,3145,3145,3145,3145,0
|
|
20240423,142600,102523675,3145,3145,3145,3145,0
|
|
20240423,142500,102523675,3145,3145,3145,3145,36
|
|
20240423,142400,102410455,3145,3145,3145,3145,0
|
|
20240423,142300,102410455,3145,3145,3145,3145,0
|
|
20240423,142200,102410455,3145,3145,3145,3145,127
|
|
20240423,142100,102011040,3150,3150,3150,3150,0
|
|
20240423,142000,102011040,3150,3150,3150,3150,46
|
|
20240423,141900,101866140,3150,3145,3150,3145,83
|
|
20240423,141800,101604870,3145,3145,3145,3145,0
|
|
20240423,141700,101604870,3145,3145,3145,3145,16
|
|
20240423,141600,101554550,3145,3145,3145,3145,36
|
|
20240423,141500,101441330,3145,3145,3145,3145,34
|
|
20240423,141400,101334400,3145,3145,3145,3145,88
|
|
20240423,141300,101057640,3145,3145,3145,3145,36
|
|
20240423,141200,100944420,3145,3145,3145,3145,0
|
|
20240423,141100,100944420,3145,3145,3145,3145,0
|
|
20240423,141000,100944420,3145,3145,3145,3145,36
|
|
20240423,140900,100831200,3145,3145,3145,3145,0
|
|
20240423,140800,100831200,3145,3145,3145,3145,0
|
|
20240423,140700,100831200,3145,3145,3145,3145,36
|
|
20240423,140600,100717980,3145,3145,3145,3145,0
|
|
20240423,140500,100717980,3145,3145,3145,3145,1
|
|
20240423,140400,100714835,3150,3150,3150,3150,0
|
|
20240423,140300,100714835,3150,3150,3150,3150,0
|
|
20240423,140200,100714835,3150,3150,3150,3150,0
|
|
20240423,140100,100714835,3150,3150,3150,3150,1
|
|
20240423,140000,100711685,3150,3150,3150,3150,46
|
|
20240423,135900,100566785,3145,3145,3145,3145,0
|
|
20240423,135800,100566785,3145,3145,3145,3145,37
|
|
20240423,135700,100450420,3145,3145,3145,3145,0
|
|
20240423,135600,100450420,3145,3145,3145,3145,474
|
|
20240423,135500,98959690,3145,3145,3145,3145,0
|
|
20240423,135400,98959690,3145,3145,3145,3145,7
|
|
20240423,135300,98937675,3145,3145,3145,3145,0
|
|
20240423,135200,98937675,3145,3145,3145,3145,0
|
|
20240423,135100,98937675,3145,3145,3145,3145,0
|
|
20240423,135000,98937675,3145,3145,3145,3145,0
|
|
20240423,134900,98937675,3145,3145,3145,3145,0
|
|
20240423,134800,98937675,3145,3145,3145,3145,411
|
|
20240423,134700,97645080,3145,3145,3145,3145,330
|
|
20240423,134600,96607230,3145,3145,3145,3145,125
|
|
20240423,134500,96214105,3150,3150,3150,3150,0
|
|
20240423,134400,96214105,3150,3150,3150,3150,316
|
|
20240423,134300,95218705,3150,3150,3150,3150,0
|
|
20240423,134200,95218705,3150,3150,3150,3150,1
|
|
20240423,134100,95215555,3150,3150,3150,3150,0
|
|
20240423,134000,95215555,3150,3150,3150,3150,64
|
|
20240423,133900,95013955,3145,3145,3145,3145,222
|
|
20240423,133800,94315765,3145,3145,3145,3145,0
|
|
20240423,133700,94315765,3145,3145,3145,3145,0
|
|
20240423,133600,94315765,3145,3145,3145,3145,1
|
|
20240423,133500,94312620,3145,3145,3145,3145,0
|
|
20240423,133400,94312620,3145,3145,3145,3145,0
|
|
20240423,133300,94312620,3145,3145,3145,3145,0
|
|
20240423,133200,94312620,3145,3145,3145,3145,0
|
|
20240423,133100,94312620,3145,3145,3145,3145,1
|
|
20240423,133000,94309475,3150,3150,3150,3150,0
|
|
20240423,132900,94309475,3150,3150,3150,3150,0
|
|
20240423,132800,94309475,3150,3150,3150,3150,0
|
|
20240423,132700,94309475,3150,3150,3150,3150,0
|
|
20240423,132600,94309475,3150,3150,3150,3150,0
|
|
20240423,132500,94309475,3150,3150,3150,3150,0
|
|
20240423,132400,94309475,3150,3150,3150,3150,0
|
|
20240423,132300,94309475,3150,3150,3150,3150,79
|
|
20240423,132200,94060625,3150,3150,3150,3150,0
|
|
20240423,132100,94060625,3150,3150,3150,3150,133
|
|
20240423,132000,93641675,3150,3150,3150,3150,46
|
|
20240423,131900,93496775,3140,3140,3140,3140,37
|
|
20240423,131800,93380595,3140,3140,3140,3140,0
|
|
20240423,131700,93380595,3140,3140,3140,3140,0
|
|
20240423,131600,93380595,3140,3140,3140,3140,82
|
|
20240423,131500,93123115,3140,3140,3140,3140,0
|
|
20240423,131400,93123115,3140,3140,3140,3140,2010
|
|
20240423,131300,86811715,3145,3145,3145,3145,37
|
|
20240423,131200,86695350,3145,3145,3145,3145,0
|
|
20240423,131100,86695350,3145,3145,3145,3145,121
|
|
20240423,131000,86314805,3145,3145,3145,3145,37
|
|
20240423,130900,86198440,3145,3145,3145,3145,0
|
|
20240423,130800,86198440,3145,3145,3145,3145,0
|
|
20240423,130700,86198440,3145,3145,3145,3145,37
|
|
20240423,130600,86082075,3145,3145,3145,3145,0
|
|
20240423,130500,86082075,3145,3145,3145,3145,0
|
|
20240423,130400,86082075,3145,3145,3145,3145,37
|
|
20240423,130300,85965710,3145,3145,3145,3145,0
|
|
20240423,130200,85965710,3145,3145,3145,3145,10
|
|
20240423,130100,85934260,3155,3155,3155,3155,0
|
|
20240423,130000,85934260,3155,3155,3155,3155,46
|
|
20240423,125900,85789130,3155,3155,3155,3155,0
|
|
20240423,125800,85789130,3155,3150,3155,3150,56
|
|
20240423,125700,85612635,3150,3150,3150,3150,0
|
|
20240423,125600,85612635,3150,3150,3150,3150,0
|
|
20240423,125500,85612635,3150,3150,3150,3150,120
|
|
20240423,125400,85234635,3150,3150,3150,3150,28
|
|
20240423,125300,85146435,3150,3150,3150,3150,0
|
|
20240423,125200,85146435,3150,3150,3150,3150,37
|
|
20240423,125100,85029885,3150,3150,3150,3150,0
|
|
20240423,125000,85029885,3150,3150,3150,3150,301
|
|
20240423,124900,84081735,3150,3150,3150,3150,72
|
|
20240423,124800,83854935,3150,3150,3150,3150,0
|
|
20240423,124700,83854935,3150,3150,3150,3150,0
|
|
20240423,124600,83854935,3150,3150,3150,3150,103
|
|
20240423,124500,83530485,3155,3155,3155,3155,0
|
|
20240423,124400,83530485,3155,3155,3155,3155,0
|
|
20240423,124300,83530485,3155,3155,3155,3155,0
|
|
20240423,124200,83530485,3155,3155,3155,3155,0
|
|
20240423,124100,83530485,3155,3155,3155,3155,0
|
|
20240423,124000,83530485,3155,3155,3155,3155,46
|
|
20240423,123900,83385355,3155,3155,3155,3155,0
|
|
20240423,123800,83385355,3155,3155,3155,3155,0
|
|
20240423,123700,83385355,3155,3155,3155,3155,0
|
|
20240423,123600,83385355,3155,3150,3155,3145,311
|
|
20240423,123500,82406795,3150,3150,3150,3150,0
|
|
20240423,123400,82406795,3150,3150,3150,3150,37
|
|
20240423,123300,82290245,3150,3150,3150,3150,0
|
|
20240423,123200,82290245,3150,3150,3150,3150,0
|
|
20240423,123100,82290245,3150,3150,3150,3150,37
|
|
20240423,123000,82173695,3150,3150,3150,3150,0
|
|
20240423,122900,82173695,3150,3150,3150,3150,0
|
|
20240423,122800,82173695,3150,3150,3150,3150,337
|
|
20240423,122700,81112145,3150,3150,3150,3150,0
|
|
20240423,122600,81112145,3150,3150,3150,3150,0
|
|
20240423,122500,81112145,3150,3150,3150,3150,0
|
|
20240423,122400,81112145,3150,3150,3150,3150,0
|
|
20240423,122300,81112145,3150,3150,3150,3150,0
|
|
20240423,122200,81112145,3150,3150,3150,3150,15
|
|
20240423,122100,81064895,3150,3150,3150,3150,1
|
|
20240423,122000,81061745,3145,3145,3145,3145,68
|
|
20240423,121900,80847885,3145,3145,3145,3145,7
|
|
20240423,121800,80825870,3145,3145,3145,3145,1
|
|
20240423,121700,80822725,3145,3145,3145,3145,0
|
|
20240423,121600,80822725,3145,3145,3145,3145,0
|
|
20240423,121500,80822725,3145,3145,3145,3145,37
|
|
20240423,121400,80706360,3145,3145,3145,3145,0
|
|
20240423,121300,80706360,3145,3145,3145,3145,0
|
|
20240423,121200,80706360,3145,3145,3145,3145,359
|
|
20240423,121100,79577305,3145,3145,3145,3145,95
|
|
20240423,121000,79278530,3140,3140,3140,3140,37
|
|
20240423,120900,79162350,3140,3140,3140,3140,0
|
|
20240423,120800,79162350,3140,3140,3140,3140,100
|
|
20240423,120700,78848350,3140,3140,3140,3140,37
|
|
20240423,120600,78732170,3140,3140,3140,3140,223
|
|
20240423,120500,78031950,3145,3145,3145,3145,0
|
|
20240423,120400,78031950,3145,3145,3145,3145,0
|
|
20240423,120300,78031950,3145,3145,3145,3145,0
|
|
20240423,120200,78031950,3145,3145,3145,3145,0
|
|
20240423,120100,78031950,3145,3145,3145,3145,0
|
|
20240423,120000,78031950,3145,3145,3145,3145,79
|
|
20240423,115900,77783495,3140,3140,3140,3140,944
|
|
20240423,115800,74819335,3140,3140,3140,3140,37
|
|
20240423,115700,74703155,3140,3140,3140,3140,0
|
|
20240423,115600,74703155,3140,3140,3140,3140,0
|
|
20240423,115500,74703155,3140,3140,3140,3140,100
|
|
20240423,115400,74389155,3140,3140,3140,3140,0
|
|
20240423,115300,74389155,3140,3140,3140,3140,0
|
|
20240423,115200,74389155,3140,3140,3140,3140,810
|
|
20240423,115100,71845755,3145,3145,3145,3145,0
|
|
20240423,115000,71845755,3145,3145,3145,3145,0
|
|
20240423,114900,71845755,3145,3145,3145,3145,0
|
|
20240423,114800,71845755,3145,3145,3145,3145,0
|
|
20240423,114700,71845755,3145,3145,3145,3145,0
|
|
20240423,114600,71845755,3145,3145,3145,3145,100
|
|
20240423,114500,71531255,3145,3145,3145,3145,0
|
|
20240423,114400,71531255,3145,3145,3145,3145,0
|
|
20240423,114300,71531255,3145,3145,3145,3145,0
|
|
20240423,114200,71531255,3145,3145,3145,3145,0
|
|
20240423,114100,71531255,3145,3145,3145,3145,22
|
|
20240423,114000,71462065,3150,3150,3150,3150,47
|
|
20240423,113900,71314015,3150,3150,3150,3150,0
|
|
20240423,113800,71314015,3150,3150,3150,3150,502
|
|
20240423,113700,69732715,3150,3150,3150,3150,8
|
|
20240423,113600,69707515,3150,3150,3150,3150,1
|
|
20240423,113500,69704365,3150,3150,3150,3150,60
|
|
20240423,113400,69515365,3150,3150,3150,3150,0
|
|
20240423,113300,69515365,3150,3150,3150,3150,0
|
|
20240423,113200,69515365,3150,3150,3150,3150,9
|
|
20240423,113100,69487015,3150,3150,3150,3150,0
|
|
20240423,113000,69487015,3150,3150,3150,3150,0
|
|
20240423,112900,69487015,3150,3150,3150,3150,0
|
|
20240423,112800,69487015,3150,3150,3150,3150,0
|
|
20240423,112700,69487015,3150,3150,3155,3150,71
|
|
20240423,112600,69263290,3150,3145,3150,3145,1099
|
|
20240423,112500,65802960,3140,3140,3140,3140,37
|
|
20240423,112400,65686780,3140,3140,3140,3140,0
|
|
20240423,112300,65686780,3140,3140,3140,3140,444
|
|
20240423,112200,64292620,3140,3140,3140,3140,0
|
|
20240423,112100,64292620,3140,3140,3140,3140,0
|
|
20240423,112000,64292620,3140,3140,3140,3140,47
|
|
20240423,111900,64145040,3140,3140,3140,3140,0
|
|
20240423,111800,64145040,3140,3140,3140,3140,0
|
|
20240423,111700,64145040,3140,3140,3140,3140,0
|
|
20240423,111600,64145040,3140,3140,3140,3140,0
|
|
20240423,111500,64145040,3140,3140,3140,3140,0
|
|
20240423,111400,64145040,3140,3140,3140,3140,0
|
|
20240423,111300,64145040,3140,3140,3140,3140,0
|
|
20240423,111200,64145040,3140,3140,3140,3140,0
|
|
20240423,111100,64145040,3140,3140,3140,3140,0
|
|
20240423,111000,64145040,3140,3140,3140,3140,0
|
|
20240423,110900,64145040,3140,3140,3140,3140,0
|
|
20240423,110800,64145040,3140,3140,3140,3140,0
|
|
20240423,110700,64145040,3140,3140,3140,3140,0
|
|
20240423,110600,64145040,3140,3140,3140,3140,34
|
|
20240423,110500,64038280,3140,3140,3140,3140,0
|
|
20240423,110400,64038280,3140,3140,3140,3140,0
|
|
20240423,110300,64038280,3140,3140,3140,3140,0
|
|
20240423,110200,64038280,3140,3140,3140,3140,0
|
|
20240423,110100,64038280,3140,3140,3140,3140,0
|
|
20240423,110000,64038280,3140,3140,3140,3140,67
|
|
20240423,105900,63827900,3145,3145,3145,3145,0
|
|
20240423,105800,63827900,3145,3140,3145,3140,2
|
|
20240423,105700,63821615,3145,3135,3145,3135,216
|
|
20240423,105600,63144440,3135,3135,3135,3135,100
|
|
20240423,105500,62830940,3135,3135,3135,3135,37
|
|
20240423,105400,62714945,3135,3135,3135,3135,0
|
|
20240423,105300,62714945,3135,3135,3135,3135,0
|
|
20240423,105200,62714945,3135,3140,3140,3135,1873
|
|
20240423,105100,56838010,3145,3145,3145,3145,90
|
|
20240423,105000,56554960,3150,3150,3150,3150,0
|
|
20240423,104900,56554960,3150,3150,3150,3150,634
|
|
20240423,104800,54557860,3150,3150,3150,3150,2698
|
|
20240423,104700,46059160,3155,3155,3155,3155,0
|
|
20240423,104600,46059160,3155,3155,3155,3155,0
|
|
20240423,104500,46059160,3155,3155,3155,3155,1
|
|
20240423,104400,46056005,3155,3155,3155,3155,0
|
|
20240423,104300,46056005,3155,3155,3155,3155,0
|
|
20240423,104200,46056005,3155,3155,3155,3155,1
|
|
20240423,104100,46052850,3155,3155,3155,3155,0
|
|
20240423,104000,46052850,3155,3155,3155,3155,49
|
|
20240423,103900,45898255,3155,3155,3155,3155,0
|
|
20240423,103800,45898255,3155,3155,3155,3155,7
|
|
20240423,103700,45876170,3155,3155,3155,3155,1000
|
|
20240423,103600,42721170,3160,3160,3160,3160,257
|
|
20240423,103500,41909050,3160,3160,3160,3160,0
|
|
20240423,103400,41909050,3160,3160,3160,3160,0
|
|
20240423,103300,41909050,3160,3160,3160,3160,1
|
|
20240423,103200,41905890,3160,3160,3160,3160,0
|
|
20240423,103100,41905890,3160,3160,3160,3160,0
|
|
20240423,103000,41905890,3160,3160,3160,3160,0
|
|
20240423,102900,41905890,3160,3160,3160,3160,0
|
|
20240423,102800,41905890,3160,3160,3160,3160,0
|
|
20240423,102700,41905890,3160,3160,3160,3160,24
|
|
20240423,102600,41830050,3160,3160,3160,3160,0
|
|
20240423,102500,41830050,3160,3160,3160,3160,0
|
|
20240423,102400,41830050,3160,3160,3160,3160,0
|
|
20240423,102300,41830050,3160,3160,3160,3160,0
|
|
20240423,102200,41830050,3160,3160,3160,3160,0
|
|
20240423,102100,41830050,3160,3160,3160,3160,0
|
|
20240423,102000,41830050,3160,3160,3160,3160,47
|
|
20240423,101900,41681530,3155,3155,3155,3155,37
|
|
20240423,101800,41564795,3155,3155,3155,3155,0
|
|
20240423,101700,41564795,3155,3155,3155,3155,0
|
|
20240423,101600,41564795,3155,3155,3155,3155,37
|
|
20240423,101500,41448060,3155,3155,3155,3155,0
|
|
20240423,101400,41448060,3155,3160,3160,3155,733
|
|
20240423,101300,39135420,3160,3160,3160,3160,0
|
|
20240423,101200,39135420,3160,3160,3160,3160,28
|
|
20240423,101100,39046940,3160,3160,3160,3160,0
|
|
20240423,101000,39046940,3160,3160,3160,3160,0
|
|
20240423,100900,39046940,3160,3160,3160,3160,2
|
|
20240423,100800,39040620,3160,3160,3160,3160,0
|
|
20240423,100700,39040620,3160,3160,3160,3160,500
|
|
20240423,100600,37460620,3160,3160,3160,3160,117
|
|
20240423,100500,37090900,3160,3160,3160,3160,249
|
|
20240423,100400,36304060,3160,3160,3160,3160,37
|
|
20240423,100300,36187140,3160,3160,3160,3160,0
|
|
20240423,100200,36187140,3160,3160,3160,3160,0
|
|
20240423,100100,36187140,3160,3170,3170,3160,2340
|
|
20240423,100000,28776840,3180,3180,3180,3180,47
|
|
20240423,095900,28627380,3180,3180,3180,3180,0
|
|
20240423,095800,28627380,3180,3180,3180,3180,0
|
|
20240423,095700,28627380,3180,3180,3180,3180,0
|
|
20240423,095600,28627380,3180,3180,3180,3180,2
|
|
20240423,095500,28621020,3180,3180,3180,3180,12
|
|
20240423,095400,28582860,3180,3180,3180,3180,0
|
|
20240423,095300,28582860,3180,3180,3180,3180,0
|
|
20240423,095200,28582860,3180,3180,3180,3180,37
|
|
20240423,095100,28465200,3180,3180,3180,3180,1
|
|
20240423,095000,28462020,3180,3180,3180,3180,0
|
|
20240423,094900,28462020,3180,3170,3180,3170,38
|
|
20240423,094800,28341550,3170,3180,3180,3170,614
|
|
20240423,094700,26392410,3190,3185,3190,3185,313
|
|
20240423,094600,25394270,3185,3185,3185,3185,0
|
|
20240423,094500,25394270,3185,3185,3185,3185,0
|
|
20240423,094400,25394270,3185,3185,3185,3185,0
|
|
20240423,094300,25394270,3185,3185,3185,3185,2
|
|
20240423,094200,25387900,3195,3195,3195,3195,0
|
|
20240423,094100,25387900,3195,3195,3195,3195,0
|
|
20240423,094000,25387900,3195,3195,3195,3195,47
|
|
20240423,093900,25237735,3195,3195,3195,3195,0
|
|
20240423,093800,25237735,3195,3195,3195,3195,0
|
|
20240423,093700,25237735,3195,3195,3195,3195,0
|
|
20240423,093600,25237735,3195,3195,3195,3195,0
|
|
20240423,093500,25237735,3195,3195,3195,3195,0
|
|
20240423,093400,25237735,3195,3195,3195,3195,0
|
|
20240423,093300,25237735,3195,3190,3195,3190,11
|
|
20240423,093200,25202595,3190,3190,3190,3190,209
|
|
20240423,093100,24535885,3195,3195,3195,3195,0
|
|
20240423,093000,24535885,3195,3195,3195,3195,0
|
|
20240423,092900,24535885,3195,3195,3195,3195,0
|
|
20240423,092800,24535885,3195,3195,3195,3195,2
|
|
20240423,092700,24529495,3195,3195,3195,3195,0
|
|
20240423,092600,24529495,3195,3195,3195,3195,97
|
|
20240423,092500,24219580,3190,3190,3190,3190,37
|
|
20240423,092400,24101550,3190,3190,3190,3190,0
|
|
20240423,092300,24101550,3190,3190,3190,3190,14
|
|
20240423,092200,24056890,3190,3190,3190,3190,37
|
|
20240423,092100,23938860,3190,3190,3190,3190,0
|
|
20240423,092000,23938860,3190,3190,3190,3190,1
|
|
20240423,091900,23935670,3180,3180,3180,3180,37
|
|
20240423,091800,23818010,3180,3180,3180,3180,0
|
|
20240423,091700,23818010,3180,3175,3180,3175,30
|
|
20240423,091600,23722645,3175,3180,3180,3175,1535
|
|
20240423,091500,18844040,3180,3185,3185,3180,101
|
|
20240423,091400,18522725,3195,3195,3195,3195,0
|
|
20240423,091300,18522725,3195,3195,3195,3195,2
|
|
20240423,091200,18516335,3195,3190,3195,3190,151
|
|
20240423,091100,18034530,3195,3195,3195,3195,1
|
|
20240423,091000,18031335,3190,3190,3190,3190,37
|
|
20240423,090900,17913305,3190,3190,3190,3190,34
|
|
20240423,090800,17804845,3195,3195,3195,3195,300
|
|
20240423,090700,16846345,3195,3185,3195,3185,3265
|
|
20240423,090600,6446725,3185,3185,3185,3185,0
|
|
20240423,090500,6446725,3185,3185,3185,3185,1000
|
|
20240423,090400,3261725,3185,3175,3185,3175,137
|
|
20240423,090300,2825750,3175,3175,3175,3175,0
|
|
20240423,090200,2825750,3175,3175,3175,3175,44
|
|
20240423,090100,2686050,3175,3175,3175,3175,37
|
|
20240423,090000,2568575,3175,3175,3175,3175,574
|