675 lines
31 KiB
CSV
675 lines
31 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20240404,201200,93186555,4115,4115,4115,4115,53
|
|
20240404,201100,93186555,4115,4115,4115,4115,0
|
|
20240404,201000,93186555,4115,4115,4115,4115,0
|
|
20240404,200900,93186555,4115,4115,4115,4115,0
|
|
20240404,200800,93186555,4115,4115,4115,4115,0
|
|
20240404,200700,93186555,4115,4115,4115,4115,0
|
|
20240404,200600,93186555,4115,4115,4115,4115,0
|
|
20240404,200500,93186555,4115,4115,4115,4115,0
|
|
20240404,200400,93186555,4115,4115,4115,4115,0
|
|
20240404,200300,93186555,4115,4115,4115,4115,0
|
|
20240404,200200,93186555,4115,4115,4115,4115,0
|
|
20240404,200100,93186555,4115,4115,4115,4115,0
|
|
20240404,200000,93186555,4115,4115,4115,4115,0
|
|
20240404,195900,93186555,4115,4115,4115,4115,0
|
|
20240404,195800,93186555,4115,4115,4115,4115,0
|
|
20240404,195700,93186555,4115,4115,4115,4115,0
|
|
20240404,195600,93186555,4115,4115,4115,4115,0
|
|
20240404,195500,93186555,4115,4115,4115,4115,0
|
|
20240404,195400,93186555,4115,4115,4115,4115,0
|
|
20240404,195300,93186555,4115,4115,4115,4115,0
|
|
20240404,195200,93186555,4115,4115,4115,4115,0
|
|
20240404,195100,93186555,4115,4115,4115,4115,0
|
|
20240404,195000,93186555,4115,4115,4115,4115,0
|
|
20240404,194900,93186555,4115,4115,4115,4115,0
|
|
20240404,194800,93186555,4115,4115,4115,4115,0
|
|
20240404,194700,93186555,4115,4115,4115,4115,0
|
|
20240404,194600,93186555,4115,4115,4115,4115,0
|
|
20240404,194500,93186555,4115,4115,4115,4115,0
|
|
20240404,194400,93186555,4115,4115,4115,4115,0
|
|
20240404,194300,93186555,4115,4115,4115,4115,0
|
|
20240404,194200,93186555,4115,4115,4115,4115,53
|
|
20240404,194100,93186555,4115,4115,4115,4115,0
|
|
20240404,194000,93186555,4115,4115,4115,4115,0
|
|
20240404,193900,93186555,4115,4115,4115,4115,0
|
|
20240404,193800,93186555,4115,4115,4115,4115,0
|
|
20240404,193700,93186555,4115,4115,4115,4115,0
|
|
20240404,193600,93186555,4115,4115,4115,4115,0
|
|
20240404,193500,93186555,4115,4115,4115,4115,0
|
|
20240404,193400,93186555,4115,4115,4115,4115,0
|
|
20240404,193300,93186555,4115,4115,4115,4115,0
|
|
20240404,193200,93186555,4115,4115,4115,4115,0
|
|
20240404,193100,93186555,4115,4115,4115,4115,0
|
|
20240404,193000,93186555,4115,4115,4115,4115,0
|
|
20240404,192900,93186555,4115,4115,4115,4115,0
|
|
20240404,192800,93186555,4115,4115,4115,4115,0
|
|
20240404,192700,93186555,4115,4115,4115,4115,0
|
|
20240404,192600,93186555,4115,4115,4115,4115,0
|
|
20240404,192500,93186555,4115,4115,4115,4115,0
|
|
20240404,192400,93186555,4115,4115,4115,4115,0
|
|
20240404,192300,93186555,4115,4115,4115,4115,0
|
|
20240404,192200,93186555,4115,4115,4115,4115,0
|
|
20240404,192100,93186555,4115,4115,4115,4115,0
|
|
20240404,192000,93186555,4115,4115,4115,4115,0
|
|
20240404,191900,93186555,4115,4115,4115,4115,0
|
|
20240404,191800,93186555,4115,4115,4115,4115,0
|
|
20240404,191700,93186555,4115,4115,4115,4115,0
|
|
20240404,191600,93186555,4115,4115,4115,4115,0
|
|
20240404,191500,93186555,4115,4115,4115,4115,0
|
|
20240404,191400,93186555,4115,4115,4115,4115,0
|
|
20240404,191300,93186555,4115,4115,4115,4115,0
|
|
20240404,191200,93186555,4115,4115,4115,4115,53
|
|
20240404,191100,93186555,4115,4115,4115,4115,0
|
|
20240404,191000,93186555,4115,4115,4115,4115,0
|
|
20240404,190900,93186555,4115,4115,4115,4115,0
|
|
20240404,190800,93186555,4115,4115,4115,4115,0
|
|
20240404,190700,93186555,4115,4115,4115,4115,0
|
|
20240404,190600,93186555,4115,4115,4115,4115,0
|
|
20240404,190500,93186555,4115,4115,4115,4115,0
|
|
20240404,190400,93186555,4115,4115,4115,4115,0
|
|
20240404,190300,93186555,4115,4115,4115,4115,0
|
|
20240404,190200,93186555,4115,4115,4115,4115,0
|
|
20240404,190100,93186555,4115,4115,4115,4115,0
|
|
20240404,190000,93186555,4115,4115,4115,4115,0
|
|
20240404,185900,93186555,4115,4115,4115,4115,0
|
|
20240404,185800,93186555,4115,4115,4115,4115,0
|
|
20240404,185700,93186555,4115,4115,4115,4115,0
|
|
20240404,185600,93186555,4115,4115,4115,4115,0
|
|
20240404,185500,93186555,4115,4115,4115,4115,0
|
|
20240404,185400,93186555,4115,4115,4115,4115,0
|
|
20240404,185300,93186555,4115,4115,4115,4115,0
|
|
20240404,185200,93186555,4115,4115,4115,4115,0
|
|
20240404,185100,93186555,4115,4115,4115,4115,0
|
|
20240404,185000,93186555,4115,4115,4115,4115,0
|
|
20240404,184900,93186555,4115,4115,4115,4115,0
|
|
20240404,184800,93186555,4115,4115,4115,4115,0
|
|
20240404,184700,93186555,4115,4115,4115,4115,0
|
|
20240404,184600,93186555,4115,4115,4115,4115,0
|
|
20240404,184500,93186555,4115,4115,4115,4115,0
|
|
20240404,184400,93186555,4115,4115,4115,4115,0
|
|
20240404,184300,93186555,4115,4115,4115,4115,0
|
|
20240404,184200,93186555,4115,4115,4115,4115,53
|
|
20240404,184100,93186555,4115,4115,4115,4115,0
|
|
20240404,184000,93186555,4115,4115,4115,4115,0
|
|
20240404,183900,93186555,4115,4115,4115,4115,0
|
|
20240404,183800,93186555,4115,4115,4115,4115,0
|
|
20240404,183700,93186555,4115,4115,4115,4115,0
|
|
20240404,183600,93186555,4115,4115,4115,4115,0
|
|
20240404,183500,93186555,4115,4115,4115,4115,0
|
|
20240404,183400,93186555,4115,4115,4115,4115,0
|
|
20240404,183300,93186555,4115,4115,4115,4115,0
|
|
20240404,183200,93186555,4115,4115,4115,4115,0
|
|
20240404,183100,93186555,4115,4115,4115,4115,0
|
|
20240404,183000,93186555,4115,4115,4115,4115,0
|
|
20240404,182900,93186555,4115,4115,4115,4115,0
|
|
20240404,182800,93186555,4115,4115,4115,4115,0
|
|
20240404,182700,93186555,4115,4115,4115,4115,0
|
|
20240404,182600,93186555,4115,4115,4115,4115,0
|
|
20240404,182500,93186555,4115,4115,4115,4115,0
|
|
20240404,182400,93186555,4115,4115,4115,4115,0
|
|
20240404,182300,93186555,4115,4115,4115,4115,0
|
|
20240404,182200,93186555,4115,4115,4115,4115,0
|
|
20240404,182100,93186555,4115,4115,4115,4115,0
|
|
20240404,182000,93186555,4115,4115,4115,4115,0
|
|
20240404,181900,93186555,4115,4115,4115,4115,0
|
|
20240404,181800,93186555,4115,4115,4115,4115,0
|
|
20240404,181700,93186555,4115,4115,4115,4115,0
|
|
20240404,181600,93186555,4115,4115,4115,4115,0
|
|
20240404,181500,93186555,4115,4115,4115,4115,0
|
|
20240404,181400,93186555,4115,4115,4115,4115,0
|
|
20240404,181300,93186555,4115,4115,4115,4115,0
|
|
20240404,181200,93186555,4115,4115,4115,4115,53
|
|
20240404,181100,93186555,4115,4115,4115,4115,0
|
|
20240404,181000,93186555,4115,4115,4115,4115,0
|
|
20240404,180900,93186555,4115,4115,4115,4115,0
|
|
20240404,180800,93186555,4115,4115,4115,4115,0
|
|
20240404,180700,93186555,4115,4115,4115,4115,0
|
|
20240404,180600,93186555,4115,4115,4115,4115,0
|
|
20240404,180500,93186555,4115,4115,4115,4115,0
|
|
20240404,180400,93186555,4115,4115,4115,4115,0
|
|
20240404,180300,93186555,4115,4115,4115,4115,0
|
|
20240404,180200,93186555,4115,4115,4115,4115,0
|
|
20240404,180100,93186555,4115,4115,4115,4115,0
|
|
20240404,180000,93186555,4115,4115,4115,4115,0
|
|
20240404,175900,93186555,4115,4115,4115,4115,0
|
|
20240404,175800,93186555,4115,4115,4115,4115,0
|
|
20240404,175700,93186555,4115,4115,4115,4115,0
|
|
20240404,175600,93186555,4115,4115,4115,4115,0
|
|
20240404,175500,93186555,4115,4115,4115,4115,0
|
|
20240404,175400,93186555,4115,4115,4115,4115,0
|
|
20240404,175300,93186555,4115,4115,4115,4115,0
|
|
20240404,175200,93186555,4115,4115,4115,4115,0
|
|
20240404,175100,93186555,4115,4115,4115,4115,0
|
|
20240404,175000,93186555,4115,4115,4115,4115,0
|
|
20240404,174900,93186555,4115,4115,4115,4115,0
|
|
20240404,174800,93186555,4115,4115,4115,4115,0
|
|
20240404,174700,93186555,4115,4115,4115,4115,0
|
|
20240404,174600,93186555,4115,4115,4115,4115,0
|
|
20240404,174500,93186555,4115,4115,4115,4115,0
|
|
20240404,174400,93186555,4115,4115,4115,4115,0
|
|
20240404,174300,93186555,4115,4115,4115,4115,0
|
|
20240404,174200,93186555,4115,4115,4115,4115,53
|
|
20240404,174100,93186555,4115,4115,4115,4115,0
|
|
20240404,174000,93186555,4115,4115,4115,4115,0
|
|
20240404,173900,93186555,4115,4115,4115,4115,0
|
|
20240404,173800,93186555,4115,4115,4115,4115,0
|
|
20240404,173700,93186555,4115,4115,4115,4115,0
|
|
20240404,173600,93186555,4115,4115,4115,4115,0
|
|
20240404,173500,93186555,4115,4115,4115,4115,0
|
|
20240404,173400,93186555,4115,4115,4115,4115,0
|
|
20240404,173300,93186555,4115,4115,4115,4115,0
|
|
20240404,173200,93186555,4115,4115,4115,4115,0
|
|
20240404,173100,93186555,4115,4115,4115,4115,0
|
|
20240404,173000,93186555,4115,4115,4115,4115,0
|
|
20240404,172900,93186555,4115,4115,4115,4115,0
|
|
20240404,172800,93186555,4115,4115,4115,4115,0
|
|
20240404,172700,93186555,4115,4115,4115,4115,0
|
|
20240404,172600,93186555,4115,4115,4115,4115,0
|
|
20240404,172500,93186555,4115,4115,4115,4115,0
|
|
20240404,172400,93186555,4115,4115,4115,4115,0
|
|
20240404,172300,93186555,4115,4115,4115,4115,0
|
|
20240404,172200,93186555,4115,4115,4115,4115,0
|
|
20240404,172100,93186555,4115,4115,4115,4115,0
|
|
20240404,172000,93186555,4115,4115,4115,4115,0
|
|
20240404,171900,93186555,4115,4115,4115,4115,0
|
|
20240404,171800,93186555,4115,4115,4115,4115,0
|
|
20240404,171700,93186555,4115,4115,4115,4115,0
|
|
20240404,171600,93186555,4115,4115,4115,4115,0
|
|
20240404,171500,93186555,4115,4115,4115,4115,0
|
|
20240404,171400,93186555,4115,4115,4115,4115,0
|
|
20240404,171300,93186555,4115,4115,4115,4115,0
|
|
20240404,171200,93186555,4115,4115,4115,4115,53
|
|
20240404,171100,93186555,4115,4115,4115,4115,0
|
|
20240404,171000,93186555,4115,4115,4115,4115,0
|
|
20240404,170900,93186555,4115,4115,4115,4115,0
|
|
20240404,170800,93186555,4115,4115,4115,4115,0
|
|
20240404,170700,93186555,4115,4115,4115,4115,0
|
|
20240404,170600,93186555,4115,4115,4115,4115,0
|
|
20240404,170500,93186555,4115,4115,4115,4115,0
|
|
20240404,170400,93186555,4115,4115,4115,4115,0
|
|
20240404,170300,93186555,4115,4115,4115,4115,0
|
|
20240404,170200,93186555,4115,4115,4115,4115,0
|
|
20240404,170100,93186555,4115,4115,4115,4115,0
|
|
20240404,170000,93186555,4115,4115,4115,4115,0
|
|
20240404,165900,93186555,4115,4115,4115,4115,0
|
|
20240404,165800,93186555,4115,4115,4115,4115,0
|
|
20240404,165700,93186555,4115,4115,4115,4115,0
|
|
20240404,165600,93186555,4115,4115,4115,4115,0
|
|
20240404,165500,93186555,4115,4115,4115,4115,0
|
|
20240404,165400,93186555,4115,4115,4115,4115,0
|
|
20240404,165300,93186555,4115,4115,4115,4115,0
|
|
20240404,165200,93186555,4115,4115,4115,4115,0
|
|
20240404,165100,93186555,4115,4115,4115,4115,0
|
|
20240404,165000,93186555,4115,4115,4115,4115,0
|
|
20240404,164900,93186555,4115,4115,4115,4115,0
|
|
20240404,164800,93186555,4115,4115,4115,4115,0
|
|
20240404,164700,93186555,4115,4115,4115,4115,0
|
|
20240404,164600,93186555,4115,4115,4115,4115,0
|
|
20240404,164500,93186555,4115,4115,4115,4115,0
|
|
20240404,164400,93186555,4115,4115,4115,4115,0
|
|
20240404,164300,93186555,4115,4115,4115,4115,0
|
|
20240404,164200,93186555,4115,4115,4115,4115,53
|
|
20240404,164100,93186555,4115,4115,4115,4115,0
|
|
20240404,164000,93186555,4115,4115,4115,4115,0
|
|
20240404,163900,93186555,4115,4115,4115,4115,0
|
|
20240404,163800,93186555,4115,4115,4115,4115,0
|
|
20240404,163700,93186555,4115,4115,4115,4115,0
|
|
20240404,163600,93186555,4115,4115,4115,4115,0
|
|
20240404,163500,93186555,4115,4115,4115,4115,0
|
|
20240404,163400,93186555,4115,4115,4115,4115,0
|
|
20240404,163300,93186555,4115,4115,4115,4115,0
|
|
20240404,163200,93186555,4115,4115,4115,4115,0
|
|
20240404,163100,93186555,4115,4115,4115,4115,0
|
|
20240404,163000,93186555,4115,4115,4115,4115,0
|
|
20240404,162900,93186555,4115,4115,4115,4115,0
|
|
20240404,162800,93186555,4115,4115,4115,4115,0
|
|
20240404,162700,93186555,4115,4115,4115,4115,0
|
|
20240404,162600,93186555,4115,4115,4115,4115,0
|
|
20240404,162500,93186555,4115,4115,4115,4115,0
|
|
20240404,162400,93186555,4115,4115,4115,4115,0
|
|
20240404,162300,93186555,4115,4115,4115,4115,0
|
|
20240404,162200,93186555,4115,4115,4115,4115,0
|
|
20240404,162100,93186555,4115,4115,4115,4115,0
|
|
20240404,162000,93186555,4115,4115,4115,4115,0
|
|
20240404,161900,93186555,4115,4115,4115,4115,0
|
|
20240404,161800,93186555,4115,4115,4115,4115,0
|
|
20240404,161700,93186555,4115,4115,4115,4115,0
|
|
20240404,161600,93186555,4115,4115,4115,4115,0
|
|
20240404,161500,93186555,4115,4115,4115,4115,0
|
|
20240404,161400,93186555,4115,4115,4115,4115,0
|
|
20240404,161300,93186555,4115,4115,4115,4115,0
|
|
20240404,161200,93186555,4115,4115,4115,4115,53
|
|
20240404,161100,93186555,4115,4115,4115,4115,0
|
|
20240404,161000,93186555,4115,4115,4115,4115,0
|
|
20240404,160900,93186555,4115,4115,4115,4115,0
|
|
20240404,160800,93186555,4115,4115,4115,4115,0
|
|
20240404,160700,93186555,4115,4115,4115,4115,0
|
|
20240404,160600,93186555,4115,4115,4115,4115,0
|
|
20240404,160500,93186555,4115,4115,4115,4115,0
|
|
20240404,160400,93186555,4115,4115,4115,4115,0
|
|
20240404,160300,93186555,4115,4115,4115,4115,0
|
|
20240404,160200,93186555,4115,4115,4115,4115,0
|
|
20240404,160100,93186555,4115,4115,4115,4115,0
|
|
20240404,160000,93186555,4115,4115,4115,4115,0
|
|
20240404,155900,93186555,4115,4115,4115,4115,0
|
|
20240404,155800,93186555,4115,4115,4115,4115,0
|
|
20240404,155700,93186555,4115,4115,4115,4115,0
|
|
20240404,155600,93186555,4115,4115,4115,4115,0
|
|
20240404,155500,93186555,4115,4115,4115,4115,0
|
|
20240404,155400,93186555,4115,4115,4115,4115,0
|
|
20240404,155300,93186555,4115,4115,4115,4115,0
|
|
20240404,155200,93186555,4115,4115,4115,4115,0
|
|
20240404,155100,93186555,4115,4115,4115,4115,0
|
|
20240404,155000,93186555,4115,4115,4115,4115,0
|
|
20240404,154900,93186555,4115,4115,4115,4115,0
|
|
20240404,154800,93186555,4115,4115,4115,4115,0
|
|
20240404,154700,93186555,4115,4115,4115,4115,0
|
|
20240404,154600,93186555,4115,4115,4115,4115,0
|
|
20240404,154500,93186555,4115,4115,4115,4115,0
|
|
20240404,154400,93186555,4115,4115,4115,4115,0
|
|
20240404,154300,93186555,4115,4115,4115,4115,0
|
|
20240404,154200,93186555,4115,4115,4115,4115,53
|
|
20240404,154100,93186555,4115,4115,4115,4115,0
|
|
20240404,154000,93186555,4115,4115,4115,4115,0
|
|
20240404,153900,93186555,4115,4115,4115,4115,0
|
|
20240404,153800,93186555,4115,4115,4115,4115,0
|
|
20240404,153700,93186555,4115,4115,4115,4115,0
|
|
20240404,153600,93186555,4115,4115,4115,4115,0
|
|
20240404,153500,93186555,4115,4115,4115,4115,0
|
|
20240404,153400,93186555,4115,4115,4115,4115,0
|
|
20240404,153300,93186555,4115,4115,4115,4115,0
|
|
20240404,153200,93186555,4115,4115,4115,4115,0
|
|
20240404,153100,93186555,4115,4115,4115,4115,0
|
|
20240404,153000,93186555,4115,4115,4115,4115,53
|
|
20240404,152900,92968460,4115,4115,4115,4115,0
|
|
20240404,152800,92968460,4115,4115,4115,4115,0
|
|
20240404,152700,92968460,4115,4115,4115,4115,0
|
|
20240404,152600,92968460,4115,4115,4115,4115,0
|
|
20240404,152500,92968460,4115,4115,4115,4115,0
|
|
20240404,152400,92968460,4115,4115,4115,4115,0
|
|
20240404,152300,92968460,4115,4115,4115,4115,0
|
|
20240404,152200,92968460,4115,4115,4115,4115,0
|
|
20240404,152100,92968460,4115,4115,4115,4115,0
|
|
20240404,152000,92968460,4115,4115,4115,4115,0
|
|
20240404,151900,92968460,4115,4115,4115,4115,15
|
|
20240404,151800,92906735,4115,4120,4120,4115,8
|
|
20240404,151700,92873790,4120,4115,4120,4115,228
|
|
20240404,151600,91934440,4105,4105,4105,4105,0
|
|
20240404,151500,91934440,4105,4105,4105,4105,0
|
|
20240404,151400,91934440,4105,4105,4105,4105,0
|
|
20240404,151300,91934440,4105,4105,4105,4105,0
|
|
20240404,151200,91934440,4105,4105,4105,4105,0
|
|
20240404,151100,91934440,4105,4105,4105,4105,0
|
|
20240404,151000,91934440,4105,4105,4105,4105,0
|
|
20240404,150900,91934440,4105,4105,4105,4105,10
|
|
20240404,150800,91893390,4105,4105,4105,4105,2
|
|
20240404,150700,91885180,4105,4105,4105,4105,0
|
|
20240404,150600,91885180,4105,4105,4105,4105,0
|
|
20240404,150500,91885180,4105,4105,4105,4105,0
|
|
20240404,150400,91885180,4105,4105,4105,4105,0
|
|
20240404,150300,91885180,4105,4105,4105,4105,0
|
|
20240404,150200,91885180,4105,4105,4105,4105,0
|
|
20240404,150100,91885180,4105,4105,4105,4105,0
|
|
20240404,150000,91885180,4105,4105,4105,4105,0
|
|
20240404,145900,91885180,4105,4105,4105,4105,0
|
|
20240404,145800,91885180,4105,4105,4105,4105,0
|
|
20240404,145700,91885180,4105,4105,4105,4105,237
|
|
20240404,145600,90912295,4105,4105,4105,4105,51
|
|
20240404,145500,90702940,4105,4105,4105,4105,5
|
|
20240404,145400,90682415,4105,4105,4105,4105,0
|
|
20240404,145300,90682415,4105,4105,4105,4105,2
|
|
20240404,145200,90674205,4100,4100,4100,4100,0
|
|
20240404,145100,90674205,4100,4100,4100,4100,0
|
|
20240404,145000,90674205,4100,4100,4100,4100,0
|
|
20240404,144900,90674205,4100,4100,4100,4100,0
|
|
20240404,144800,90674205,4100,4100,4100,4100,0
|
|
20240404,144700,90674205,4100,4100,4100,4100,30
|
|
20240404,144600,90551205,4105,4105,4105,4105,0
|
|
20240404,144500,90551205,4105,4105,4105,4105,0
|
|
20240404,144400,90551205,4105,4105,4105,4105,0
|
|
20240404,144300,90551205,4105,4105,4105,4105,0
|
|
20240404,144200,90551205,4105,4105,4105,4105,5
|
|
20240404,144100,90530680,4090,4090,4090,4090,0
|
|
20240404,144000,90530680,4090,4090,4090,4090,0
|
|
20240404,143900,90530680,4090,4090,4090,4090,0
|
|
20240404,143800,90530680,4090,4090,4090,4090,0
|
|
20240404,143700,90530680,4090,4090,4090,4090,0
|
|
20240404,143600,90530680,4090,4090,4090,4090,0
|
|
20240404,143500,90530680,4090,4090,4090,4090,0
|
|
20240404,143400,90530680,4090,4090,4090,4090,0
|
|
20240404,143300,90530680,4090,4090,4090,4090,0
|
|
20240404,143200,90530680,4090,4090,4090,4090,0
|
|
20240404,143100,90530680,4090,4090,4090,4090,0
|
|
20240404,143000,90530680,4090,4090,4090,4090,0
|
|
20240404,142900,90530680,4090,4090,4090,4090,0
|
|
20240404,142800,90530680,4090,4090,4090,4090,0
|
|
20240404,142700,90530680,4090,4095,4095,4090,2913
|
|
20240404,142600,78606015,4100,4105,4105,4100,1170
|
|
20240404,142500,73808980,4105,4110,4110,4105,1238
|
|
20240404,142400,68726500,4110,4115,4115,4110,1167
|
|
20240404,142300,63929295,4120,4120,4120,4120,0
|
|
20240404,142200,63929295,4120,4115,4120,4115,1032
|
|
20240404,142100,59682555,4120,4120,4120,4120,179
|
|
20240404,142000,58945075,4125,4125,4125,4125,0
|
|
20240404,141900,58945075,4125,4125,4125,4125,0
|
|
20240404,141800,58945075,4125,4125,4125,4125,0
|
|
20240404,141700,58945075,4125,4125,4125,4125,0
|
|
20240404,141600,58945075,4125,4125,4125,4125,0
|
|
20240404,141500,58945075,4125,4125,4125,4125,0
|
|
20240404,141400,58945075,4125,4125,4125,4125,0
|
|
20240404,141300,58945075,4125,4125,4125,4125,0
|
|
20240404,141200,58945075,4125,4125,4125,4125,0
|
|
20240404,141100,58945075,4125,4125,4125,4125,0
|
|
20240404,141000,58945075,4125,4125,4125,4125,0
|
|
20240404,140900,58945075,4125,4125,4125,4125,5
|
|
20240404,140800,58924450,4115,4115,4115,4115,899
|
|
20240404,140700,55225065,4120,4120,4120,4120,42
|
|
20240404,140600,55052025,4120,4120,4120,4120,0
|
|
20240404,140500,55052025,4120,4120,4120,4120,0
|
|
20240404,140400,55052025,4120,4120,4120,4120,0
|
|
20240404,140300,55052025,4120,4120,4120,4120,0
|
|
20240404,140200,55052025,4120,4120,4120,4120,0
|
|
20240404,140100,55052025,4120,4120,4120,4120,0
|
|
20240404,140000,55052025,4120,4120,4120,4120,0
|
|
20240404,135900,55052025,4120,4120,4120,4120,0
|
|
20240404,135800,55052025,4120,4120,4120,4120,0
|
|
20240404,135700,55052025,4120,4120,4120,4120,0
|
|
20240404,135600,55052025,4120,4120,4120,4120,0
|
|
20240404,135500,55052025,4120,4120,4120,4120,0
|
|
20240404,135400,55052025,4120,4120,4120,4120,4
|
|
20240404,135300,55035545,4120,4120,4120,4120,0
|
|
20240404,135200,55035545,4120,4120,4120,4120,0
|
|
20240404,135100,55035545,4120,4120,4120,4120,0
|
|
20240404,135000,55035545,4120,4120,4120,4120,0
|
|
20240404,134900,55035545,4120,4120,4120,4120,0
|
|
20240404,134800,55035545,4120,4120,4120,4120,0
|
|
20240404,134700,55035545,4120,4120,4120,4120,0
|
|
20240404,134600,55035545,4120,4120,4120,4120,50
|
|
20240404,134500,54829545,4125,4125,4125,4125,0
|
|
20240404,134400,54829545,4125,4125,4125,4125,1
|
|
20240404,134300,54825420,4120,4120,4120,4120,0
|
|
20240404,134200,54825420,4120,4120,4120,4120,0
|
|
20240404,134100,54825420,4120,4120,4120,4120,0
|
|
20240404,134000,54825420,4120,4120,4120,4120,0
|
|
20240404,133900,54825420,4120,4120,4120,4120,0
|
|
20240404,133800,54825420,4120,4120,4120,4120,0
|
|
20240404,133700,54825420,4120,4120,4120,4120,150
|
|
20240404,133600,54207420,4125,4125,4125,4125,0
|
|
20240404,133500,54207420,4125,4125,4125,4125,0
|
|
20240404,133400,54207420,4125,4125,4125,4125,0
|
|
20240404,133300,54207420,4125,4125,4125,4125,0
|
|
20240404,133200,54207420,4125,4125,4125,4125,100
|
|
20240404,133100,53794920,4120,4120,4120,4120,0
|
|
20240404,133000,53794920,4120,4120,4120,4120,40
|
|
20240404,132900,53630120,4120,4120,4120,4120,0
|
|
20240404,132800,53630120,4120,4120,4120,4120,0
|
|
20240404,132700,53630120,4120,4120,4120,4120,0
|
|
20240404,132600,53630120,4120,4120,4120,4120,717
|
|
20240404,132500,50676080,4125,4125,4125,4125,0
|
|
20240404,132400,50676080,4125,4125,4125,4125,0
|
|
20240404,132300,50676080,4125,4125,4125,4125,0
|
|
20240404,132200,50676080,4125,4125,4125,4125,0
|
|
20240404,132100,50676080,4125,4125,4125,4125,864
|
|
20240404,132000,47112080,4135,4135,4135,4135,0
|
|
20240404,131900,47112080,4135,4135,4135,4135,0
|
|
20240404,131800,47112080,4135,4135,4135,4135,0
|
|
20240404,131700,47112080,4135,4135,4135,4135,0
|
|
20240404,131600,47112080,4135,4135,4135,4135,0
|
|
20240404,131500,47112080,4135,4135,4135,4135,0
|
|
20240404,131400,47112080,4135,4135,4135,4135,0
|
|
20240404,131300,47112080,4135,4135,4135,4135,0
|
|
20240404,131200,47112080,4135,4135,4135,4135,0
|
|
20240404,131100,47112080,4135,4135,4135,4135,12
|
|
20240404,131000,47062460,4125,4125,4125,4125,0
|
|
20240404,130900,47062460,4125,4125,4125,4125,0
|
|
20240404,130800,47062460,4125,4125,4125,4125,0
|
|
20240404,130700,47062460,4125,4125,4125,4125,0
|
|
20240404,130600,47062460,4125,4125,4125,4125,0
|
|
20240404,130500,47062460,4125,4125,4125,4125,0
|
|
20240404,130400,47062460,4125,4125,4125,4125,0
|
|
20240404,130300,47062460,4125,4125,4125,4125,0
|
|
20240404,130200,47062460,4125,4125,4125,4125,152
|
|
20240404,130100,46435460,4130,4130,4130,4130,0
|
|
20240404,130000,46435460,4130,4130,4130,4130,1848
|
|
20240404,125900,38803220,4130,4130,4130,4130,0
|
|
20240404,125800,38803220,4130,4130,4130,4130,0
|
|
20240404,125700,38803220,4130,4130,4130,4130,0
|
|
20240404,125600,38803220,4130,4130,4130,4130,0
|
|
20240404,125500,38803220,4130,4130,4130,4130,0
|
|
20240404,125400,38803220,4130,4130,4130,4130,0
|
|
20240404,125300,38803220,4130,4130,4130,4130,0
|
|
20240404,125200,38803220,4130,4130,4130,4130,0
|
|
20240404,125100,38803220,4130,4130,4130,4130,0
|
|
20240404,125000,38803220,4130,4130,4130,4130,1
|
|
20240404,124900,38799090,4135,4135,4135,4135,0
|
|
20240404,124800,38799090,4135,4135,4135,4135,0
|
|
20240404,124700,38799090,4135,4135,4135,4135,2
|
|
20240404,124600,38790820,4135,4135,4135,4135,0
|
|
20240404,124500,38790820,4135,4135,4135,4135,0
|
|
20240404,124400,38790820,4135,4130,4135,4130,72
|
|
20240404,124300,38493375,4125,4125,4125,4125,23
|
|
20240404,124200,38398500,4125,4125,4125,4125,0
|
|
20240404,124100,38398500,4125,4125,4125,4125,11
|
|
20240404,124000,38353125,4125,4125,4125,4125,2
|
|
20240404,123900,38344875,4125,4125,4125,4125,0
|
|
20240404,123800,38344875,4125,4125,4125,4125,0
|
|
20240404,123700,38344875,4125,4125,4125,4125,0
|
|
20240404,123600,38344875,4125,4125,4125,4125,0
|
|
20240404,123500,38344875,4125,4125,4125,4125,15
|
|
20240404,123400,38283000,4125,4125,4125,4125,0
|
|
20240404,123300,38283000,4125,4125,4125,4125,0
|
|
20240404,123200,38283000,4125,4125,4125,4125,0
|
|
20240404,123100,38283000,4125,4125,4125,4125,0
|
|
20240404,123000,38283000,4125,4125,4125,4125,51
|
|
20240404,122900,38072625,4125,4125,4125,4125,0
|
|
20240404,122800,38072625,4125,4125,4125,4125,0
|
|
20240404,122700,38072625,4125,4125,4125,4125,71
|
|
20240404,122600,37779750,4125,4125,4125,4125,0
|
|
20240404,122500,37779750,4125,4125,4125,4125,35
|
|
20240404,122400,37635375,4125,4125,4125,4125,0
|
|
20240404,122300,37635375,4125,4125,4125,4125,0
|
|
20240404,122200,37635375,4125,4125,4125,4125,0
|
|
20240404,122100,37635375,4125,4125,4125,4125,0
|
|
20240404,122000,37635375,4125,4125,4125,4125,2
|
|
20240404,121900,37627125,4125,4125,4125,4125,0
|
|
20240404,121800,37627125,4125,4125,4125,4125,0
|
|
20240404,121700,37627125,4125,4125,4125,4125,0
|
|
20240404,121600,37627125,4125,4125,4125,4125,1
|
|
20240404,121500,37623000,4125,4125,4125,4125,0
|
|
20240404,121400,37623000,4125,4125,4125,4125,0
|
|
20240404,121300,37623000,4125,4125,4125,4125,12
|
|
20240404,121200,37573500,4125,4125,4125,4125,0
|
|
20240404,121100,37573500,4125,4125,4125,4125,0
|
|
20240404,121000,37573500,4125,4125,4125,4125,0
|
|
20240404,120900,37573500,4125,4125,4125,4125,1
|
|
20240404,120800,37569375,4125,4125,4125,4125,5
|
|
20240404,120700,37548750,4125,4125,4125,4125,2
|
|
20240404,120600,37540500,4125,4125,4125,4125,45
|
|
20240404,120500,37354875,4120,4120,4120,4120,75
|
|
20240404,120400,37045875,4120,4120,4120,4120,0
|
|
20240404,120300,37045875,4120,4120,4120,4120,0
|
|
20240404,120200,37045875,4120,4120,4120,4120,30
|
|
20240404,120100,36922275,4120,4120,4120,4120,1
|
|
20240404,120000,36918155,4125,4125,4125,4125,0
|
|
20240404,115900,36918155,4125,4125,4125,4125,0
|
|
20240404,115800,36918155,4125,4125,4125,4125,0
|
|
20240404,115700,36918155,4125,4125,4125,4125,0
|
|
20240404,115600,36918155,4125,4125,4125,4125,6
|
|
20240404,115500,36893405,4120,4120,4120,4120,1
|
|
20240404,115400,36889285,4120,4120,4120,4120,0
|
|
20240404,115300,36889285,4120,4120,4120,4120,0
|
|
20240404,115200,36889285,4120,4120,4120,4120,0
|
|
20240404,115100,36889285,4120,4120,4120,4120,0
|
|
20240404,115000,36889285,4120,4120,4120,4120,1000
|
|
20240404,114900,32769285,4120,4120,4120,4120,0
|
|
20240404,114800,32769285,4120,4120,4120,4120,0
|
|
20240404,114700,32769285,4120,4120,4120,4120,0
|
|
20240404,114600,32769285,4120,4120,4120,4120,0
|
|
20240404,114500,32769285,4120,4120,4120,4120,0
|
|
20240404,114400,32769285,4120,4120,4120,4120,0
|
|
20240404,114300,32769285,4120,4120,4120,4120,0
|
|
20240404,114200,32769285,4120,4120,4120,4120,0
|
|
20240404,114100,32769285,4120,4120,4120,4120,0
|
|
20240404,114000,32769285,4120,4120,4120,4120,1
|
|
20240404,113900,32765165,4125,4125,4125,4125,0
|
|
20240404,113800,32765165,4125,4125,4125,4125,0
|
|
20240404,113700,32765165,4125,4125,4125,4125,0
|
|
20240404,113600,32765165,4125,4125,4125,4125,0
|
|
20240404,113500,32765165,4125,4125,4125,4125,0
|
|
20240404,113400,32765165,4125,4125,4125,4125,0
|
|
20240404,113300,32765165,4125,4125,4125,4125,0
|
|
20240404,113200,32765165,4125,4125,4125,4125,0
|
|
20240404,113100,32765165,4125,4125,4125,4125,0
|
|
20240404,113000,32765165,4125,4125,4125,4125,0
|
|
20240404,112900,32765165,4125,4125,4125,4125,0
|
|
20240404,112800,32765165,4125,4125,4125,4125,1
|
|
20240404,112700,32761040,4125,4125,4125,4125,0
|
|
20240404,112600,32761040,4125,4125,4125,4125,0
|
|
20240404,112500,32761040,4125,4125,4125,4125,0
|
|
20240404,112400,32761040,4125,4125,4125,4125,20
|
|
20240404,112300,32678540,4125,4125,4125,4125,0
|
|
20240404,112200,32678540,4125,4125,4125,4125,0
|
|
20240404,112100,32678540,4125,4125,4125,4125,0
|
|
20240404,112000,32678540,4125,4120,4125,4120,120
|
|
20240404,111900,32184040,4125,4125,4125,4125,0
|
|
20240404,111800,32184040,4125,4125,4125,4125,0
|
|
20240404,111700,32184040,4125,4125,4125,4125,0
|
|
20240404,111600,32184040,4125,4125,4125,4125,1
|
|
20240404,111500,32179915,4125,4125,4125,4125,0
|
|
20240404,111400,32179915,4125,4125,4125,4125,33
|
|
20240404,111300,32043790,4125,4125,4125,4125,8
|
|
20240404,111200,32010790,4125,4125,4125,4125,0
|
|
20240404,111100,32010790,4125,4120,4125,4120,208
|
|
20240404,111000,31152800,4115,4115,4115,4115,0
|
|
20240404,110900,31152800,4115,4115,4115,4115,0
|
|
20240404,110800,31152800,4115,4115,4115,4115,0
|
|
20240404,110700,31152800,4115,4115,4115,4115,0
|
|
20240404,110600,31152800,4115,4115,4115,4115,0
|
|
20240404,110500,31152800,4115,4115,4115,4115,0
|
|
20240404,110400,31152800,4115,4115,4115,4115,0
|
|
20240404,110300,31152800,4115,4115,4115,4115,20
|
|
20240404,110200,31070500,4115,4115,4115,4115,0
|
|
20240404,110100,31070500,4115,4120,4120,4115,2001
|
|
20240404,110000,22835670,4120,4115,4120,4115,399
|
|
20240404,105900,21192000,4120,4120,4120,4120,0
|
|
20240404,105800,21192000,4120,4120,4120,4120,0
|
|
20240404,105700,21192000,4120,4120,4120,4120,0
|
|
20240404,105600,21192000,4120,4120,4120,4120,0
|
|
20240404,105500,21192000,4120,4120,4120,4120,0
|
|
20240404,105400,21192000,4120,4120,4120,4120,0
|
|
20240404,105300,21192000,4120,4120,4120,4120,0
|
|
20240404,105200,21192000,4120,4120,4120,4120,0
|
|
20240404,105100,21192000,4120,4120,4120,4120,0
|
|
20240404,105000,21192000,4120,4120,4120,4120,0
|
|
20240404,104900,21192000,4120,4120,4120,4120,0
|
|
20240404,104800,21192000,4120,4120,4120,4120,0
|
|
20240404,104700,21192000,4120,4120,4120,4120,200
|
|
20240404,104600,20368000,4120,4120,4120,4120,0
|
|
20240404,104500,20368000,4120,4120,4120,4120,0
|
|
20240404,104400,20368000,4120,4120,4120,4120,0
|
|
20240404,104300,20368000,4120,4120,4120,4120,0
|
|
20240404,104200,20368000,4120,4115,4120,4115,14
|
|
20240404,104100,20310375,4115,4115,4115,4115,0
|
|
20240404,104000,20310375,4115,4115,4115,4115,542
|
|
20240404,103900,18080045,4115,4115,4115,4115,207
|
|
20240404,103800,17228240,4115,4115,4115,4115,100
|
|
20240404,103700,16816740,4110,4110,4110,4110,0
|
|
20240404,103600,16816740,4110,4110,4110,4110,0
|
|
20240404,103500,16816740,4110,4110,4110,4110,22
|
|
20240404,103400,16726320,4115,4115,4115,4115,0
|
|
20240404,103300,16726320,4115,4115,4115,4115,135
|
|
20240404,103200,16170795,4115,4115,4115,4115,0
|
|
20240404,103100,16170795,4115,4115,4115,4115,1
|
|
20240404,103000,16166680,4115,4115,4115,4115,0
|
|
20240404,102900,16166680,4115,4115,4115,4115,0
|
|
20240404,102800,16166680,4115,4115,4115,4115,0
|
|
20240404,102700,16166680,4115,4110,4115,4110,131
|
|
20240404,102600,15628115,4110,4110,4110,4110,0
|
|
20240404,102500,15628115,4110,4110,4110,4110,99
|
|
20240404,102400,15221225,4110,4110,4110,4110,0
|
|
20240404,102300,15221225,4110,4110,4110,4110,0
|
|
20240404,102200,15221225,4110,4110,4110,4110,0
|
|
20240404,102100,15221225,4110,4110,4110,4110,0
|
|
20240404,102000,15221225,4110,4110,4110,4110,0
|
|
20240404,101900,15221225,4110,4110,4110,4110,0
|
|
20240404,101800,15221225,4110,4110,4110,4110,0
|
|
20240404,101700,15221225,4110,4110,4110,4110,0
|
|
20240404,101600,15221225,4110,4110,4110,4110,0
|
|
20240404,101500,15221225,4110,4110,4110,4110,0
|
|
20240404,101400,15221225,4110,4110,4110,4110,0
|
|
20240404,101300,15221225,4110,4110,4110,4110,0
|
|
20240404,101200,15221225,4110,4110,4110,4110,0
|
|
20240404,101100,15221225,4110,4110,4110,4110,0
|
|
20240404,101000,15221225,4110,4110,4110,4110,0
|
|
20240404,100900,15221225,4110,4110,4110,4110,2
|
|
20240404,100800,15213005,4110,4115,4115,4110,418
|
|
20240404,100700,13493525,4115,4115,4115,4115,0
|
|
20240404,100600,13493525,4115,4115,4115,4115,0
|
|
20240404,100500,13493525,4115,4115,4115,4115,0
|
|
20240404,100400,13493525,4115,4115,4115,4115,0
|
|
20240404,100300,13493525,4115,4115,4115,4115,0
|
|
20240404,100200,13493525,4115,4115,4115,4115,0
|
|
20240404,100100,13493525,4115,4110,4115,4110,38
|
|
20240404,100000,13337340,4105,4105,4105,4105,320
|
|
20240404,095900,12023740,4110,4110,4110,4110,0
|
|
20240404,095800,12023740,4110,4110,4110,4110,0
|
|
20240404,095700,12023740,4110,4110,4110,4110,0
|
|
20240404,095600,12023740,4110,4110,4110,4110,0
|
|
20240404,095500,12023740,4110,4110,4110,4110,0
|
|
20240404,095400,12023740,4110,4110,4110,4110,25
|
|
20240404,095300,11920990,4110,4110,4110,4110,0
|
|
20240404,095200,11920990,4110,4110,4110,4110,0
|
|
20240404,095100,11920990,4110,4105,4110,4105,251
|
|
20240404,095000,10889630,4110,4110,4110,4110,0
|
|
20240404,094900,10889630,4110,4110,4110,4110,0
|
|
20240404,094800,10889630,4110,4110,4110,4110,122
|
|
20240404,094700,10388210,4100,4100,4100,4100,50
|
|
20240404,094600,10183210,4110,4110,4110,4110,0
|
|
20240404,094500,10183210,4110,4110,4110,4110,36
|
|
20240404,094400,10035250,4110,4110,4110,4110,0
|
|
20240404,094300,10035250,4110,4110,4110,4110,0
|
|
20240404,094200,10035250,4110,4110,4110,4110,0
|
|
20240404,094100,10035250,4110,4110,4110,4110,0
|
|
20240404,094000,10035250,4110,4110,4110,4110,0
|
|
20240404,093900,10035250,4110,4110,4110,4110,0
|
|
20240404,093800,10035250,4110,4110,4110,4110,0
|
|
20240404,093700,10035250,4110,4110,4110,4110,0
|
|
20240404,093600,10035250,4110,4110,4110,4110,0
|
|
20240404,093500,10035250,4110,4110,4110,4110,0
|
|
20240404,093400,10035250,4110,4110,4110,4110,0
|
|
20240404,093300,10035250,4110,4110,4110,4110,0
|
|
20240404,093200,10035250,4110,4110,4110,4110,0
|
|
20240404,093100,10035250,4110,4105,4110,4105,782
|
|
20240404,093000,6823710,4085,4085,4085,4085,0
|
|
20240404,092900,6823710,4085,4085,4085,4085,0
|
|
20240404,092800,6823710,4085,4085,4085,4085,0
|
|
20240404,092700,6823710,4085,4085,4085,4085,0
|
|
20240404,092600,6823710,4085,4085,4085,4085,0
|
|
20240404,092500,6823710,4085,4085,4085,4085,0
|
|
20240404,092400,6823710,4085,4085,4085,4085,0
|
|
20240404,092300,6823710,4085,4085,4085,4085,0
|
|
20240404,092200,6823710,4085,4100,4100,4085,70
|
|
20240404,092100,6536935,4110,4110,4110,4110,0
|
|
20240404,092000,6536935,4110,4110,4110,4110,249
|
|
20240404,091900,5513545,4110,4110,4110,4110,91
|
|
20240404,091800,5139535,4110,4095,4110,4095,39
|
|
20240404,091700,4979645,4095,4095,4095,4095,0
|
|
20240404,091600,4979645,4095,4095,4095,4095,3
|
|
20240404,091500,4967360,4085,4085,4085,4085,0
|
|
20240404,091400,4967360,4085,4085,4085,4085,0
|
|
20240404,091300,4967360,4085,4085,4085,4085,0
|
|
20240404,091200,4967360,4085,4085,4085,4085,0
|
|
20240404,091100,4967360,4085,4085,4085,4085,0
|
|
20240404,091000,4967360,4085,4085,4085,4085,0
|
|
20240404,090900,4967360,4085,4085,4085,4085,0
|
|
20240404,090800,4967360,4085,4085,4085,4085,0
|
|
20240404,090700,4967360,4085,4085,4085,4085,0
|
|
20240404,090600,4967360,4085,4085,4085,4085,0
|
|
20240404,090500,4967360,4085,4085,4085,4085,0
|
|
20240404,090400,4967360,4085,4085,4085,4085,252
|
|
20240404,090300,3937940,4085,4085,4085,4085,0
|
|
20240404,090200,3937940,4085,4085,4085,4085,0
|
|
20240404,090100,3937940,4085,4085,4085,4085,0
|
|
20240404,090000,3937940,4085,4085,4085,4085,964
|