636 lines
29 KiB
CSV
636 lines
29 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20240405,193300,89714380,4180,4180,4180,4180,513
|
|
20240405,193200,89714380,4180,4180,4180,4180,0
|
|
20240405,193100,89714380,4180,4180,4180,4180,0
|
|
20240405,193000,89714380,4180,4180,4180,4180,0
|
|
20240405,192900,89714380,4180,4180,4180,4180,0
|
|
20240405,192800,89714380,4180,4180,4180,4180,0
|
|
20240405,192700,89714380,4180,4180,4180,4180,0
|
|
20240405,192600,89714380,4180,4180,4180,4180,0
|
|
20240405,192500,89714380,4180,4180,4180,4180,0
|
|
20240405,192400,89714380,4180,4180,4180,4180,0
|
|
20240405,192300,89714380,4180,4180,4180,4180,0
|
|
20240405,192200,89714380,4180,4180,4180,4180,0
|
|
20240405,192100,89714380,4180,4180,4180,4180,0
|
|
20240405,192000,89714380,4180,4180,4180,4180,0
|
|
20240405,191900,89714380,4180,4180,4180,4180,0
|
|
20240405,191800,89714380,4180,4180,4180,4180,0
|
|
20240405,191700,89714380,4180,4180,4180,4180,0
|
|
20240405,191600,89714380,4180,4180,4180,4180,0
|
|
20240405,191500,89714380,4180,4180,4180,4180,0
|
|
20240405,191400,89714380,4180,4180,4180,4180,0
|
|
20240405,191300,89714380,4180,4180,4180,4180,0
|
|
20240405,191200,89714380,4180,4180,4180,4180,0
|
|
20240405,191100,89714380,4180,4180,4180,4180,0
|
|
20240405,191000,89714380,4180,4180,4180,4180,0
|
|
20240405,190900,89714380,4180,4180,4180,4180,0
|
|
20240405,190800,89714380,4180,4180,4180,4180,0
|
|
20240405,190700,89714380,4180,4180,4180,4180,0
|
|
20240405,190600,89714380,4180,4180,4180,4180,0
|
|
20240405,190500,89714380,4180,4180,4180,4180,0
|
|
20240405,190400,89714380,4180,4180,4180,4180,0
|
|
20240405,190300,89714380,4180,4180,4180,4180,513
|
|
20240405,190200,89714380,4180,4180,4180,4180,0
|
|
20240405,190100,89714380,4180,4180,4180,4180,0
|
|
20240405,190000,89714380,4180,4180,4180,4180,0
|
|
20240405,185900,89714380,4180,4180,4180,4180,0
|
|
20240405,185800,89714380,4180,4180,4180,4180,0
|
|
20240405,185700,89714380,4180,4180,4180,4180,0
|
|
20240405,185600,89714380,4180,4180,4180,4180,0
|
|
20240405,185500,89714380,4180,4180,4180,4180,0
|
|
20240405,185400,89714380,4180,4180,4180,4180,0
|
|
20240405,185300,89714380,4180,4180,4180,4180,0
|
|
20240405,185200,89714380,4180,4180,4180,4180,0
|
|
20240405,185100,89714380,4180,4180,4180,4180,0
|
|
20240405,185000,89714380,4180,4180,4180,4180,0
|
|
20240405,184900,89714380,4180,4180,4180,4180,0
|
|
20240405,184800,89714380,4180,4180,4180,4180,0
|
|
20240405,184700,89714380,4180,4180,4180,4180,0
|
|
20240405,184600,89714380,4180,4180,4180,4180,0
|
|
20240405,184500,89714380,4180,4180,4180,4180,0
|
|
20240405,184400,89714380,4180,4180,4180,4180,0
|
|
20240405,184300,89714380,4180,4180,4180,4180,0
|
|
20240405,184200,89714380,4180,4180,4180,4180,0
|
|
20240405,184100,89714380,4180,4180,4180,4180,0
|
|
20240405,184000,89714380,4180,4180,4180,4180,0
|
|
20240405,183900,89714380,4180,4180,4180,4180,0
|
|
20240405,183800,89714380,4180,4180,4180,4180,0
|
|
20240405,183700,89714380,4180,4180,4180,4180,0
|
|
20240405,183600,89714380,4180,4180,4180,4180,0
|
|
20240405,183500,89714380,4180,4180,4180,4180,0
|
|
20240405,183400,89714380,4180,4180,4180,4180,0
|
|
20240405,183300,89714380,4180,4180,4180,4180,513
|
|
20240405,183200,89714380,4180,4180,4180,4180,0
|
|
20240405,183100,89714380,4180,4180,4180,4180,0
|
|
20240405,183000,89714380,4180,4180,4180,4180,0
|
|
20240405,182900,89714380,4180,4180,4180,4180,0
|
|
20240405,182800,89714380,4180,4180,4180,4180,0
|
|
20240405,182700,89714380,4180,4180,4180,4180,0
|
|
20240405,182600,89714380,4180,4180,4180,4180,0
|
|
20240405,182500,89714380,4180,4180,4180,4180,0
|
|
20240405,182400,89714380,4180,4180,4180,4180,0
|
|
20240405,182300,89714380,4180,4180,4180,4180,0
|
|
20240405,182200,89714380,4180,4180,4180,4180,0
|
|
20240405,182100,89714380,4180,4180,4180,4180,0
|
|
20240405,182000,89714380,4180,4180,4180,4180,0
|
|
20240405,181900,89714380,4180,4180,4180,4180,0
|
|
20240405,181800,89714380,4180,4180,4180,4180,0
|
|
20240405,181700,89714380,4180,4180,4180,4180,0
|
|
20240405,181600,89714380,4180,4180,4180,4180,0
|
|
20240405,181500,89714380,4180,4180,4180,4180,0
|
|
20240405,181400,89714380,4180,4180,4180,4180,0
|
|
20240405,181300,89714380,4180,4180,4180,4180,0
|
|
20240405,181200,89714380,4180,4180,4180,4180,0
|
|
20240405,181100,89714380,4180,4180,4180,4180,0
|
|
20240405,181000,89714380,4180,4180,4180,4180,0
|
|
20240405,180900,89714380,4180,4180,4180,4180,0
|
|
20240405,180800,89714380,4180,4180,4180,4180,0
|
|
20240405,180700,89714380,4180,4180,4180,4180,0
|
|
20240405,180600,89714380,4180,4180,4180,4180,0
|
|
20240405,180500,89714380,4180,4180,4180,4180,0
|
|
20240405,180400,89714380,4180,4180,4180,4180,0
|
|
20240405,180300,89714380,4180,4180,4180,4180,513
|
|
20240405,180200,89714380,4180,4180,4180,4180,0
|
|
20240405,180100,89714380,4180,4180,4180,4180,0
|
|
20240405,180000,89714380,4180,4180,4180,4180,0
|
|
20240405,175900,89714380,4180,4180,4180,4180,0
|
|
20240405,175800,89714380,4180,4180,4180,4180,0
|
|
20240405,175700,89714380,4180,4180,4180,4180,0
|
|
20240405,175600,89714380,4180,4180,4180,4180,0
|
|
20240405,175500,89714380,4180,4180,4180,4180,0
|
|
20240405,175400,89714380,4180,4180,4180,4180,0
|
|
20240405,175300,89714380,4180,4180,4180,4180,0
|
|
20240405,175200,89714380,4180,4180,4180,4180,0
|
|
20240405,175100,89714380,4180,4180,4180,4180,0
|
|
20240405,175000,89714380,4180,4180,4180,4180,0
|
|
20240405,174900,89714380,4180,4180,4180,4180,0
|
|
20240405,174800,89714380,4180,4180,4180,4180,0
|
|
20240405,174700,89714380,4180,4180,4180,4180,0
|
|
20240405,174600,89714380,4180,4180,4180,4180,0
|
|
20240405,174500,89714380,4180,4180,4180,4180,0
|
|
20240405,174400,89714380,4180,4180,4180,4180,0
|
|
20240405,174300,89714380,4180,4180,4180,4180,0
|
|
20240405,174200,89714380,4180,4180,4180,4180,0
|
|
20240405,174100,89714380,4180,4180,4180,4180,0
|
|
20240405,174000,89714380,4180,4180,4180,4180,0
|
|
20240405,173900,89714380,4180,4180,4180,4180,0
|
|
20240405,173800,89714380,4180,4180,4180,4180,0
|
|
20240405,173700,89714380,4180,4180,4180,4180,0
|
|
20240405,173600,89714380,4180,4180,4180,4180,0
|
|
20240405,173500,89714380,4180,4180,4180,4180,0
|
|
20240405,173400,89714380,4180,4180,4180,4180,0
|
|
20240405,173300,89714380,4180,4180,4180,4180,513
|
|
20240405,173200,89714380,4180,4180,4180,4180,0
|
|
20240405,173100,89714380,4180,4180,4180,4180,0
|
|
20240405,173000,89714380,4180,4180,4180,4180,0
|
|
20240405,172900,89714380,4180,4180,4180,4180,0
|
|
20240405,172800,89714380,4180,4180,4180,4180,0
|
|
20240405,172700,89714380,4180,4180,4180,4180,0
|
|
20240405,172600,89714380,4180,4180,4180,4180,0
|
|
20240405,172500,89714380,4180,4180,4180,4180,0
|
|
20240405,172400,89714380,4180,4180,4180,4180,0
|
|
20240405,172300,89714380,4180,4180,4180,4180,0
|
|
20240405,172200,89714380,4180,4180,4180,4180,0
|
|
20240405,172100,89714380,4180,4180,4180,4180,0
|
|
20240405,172000,89714380,4180,4180,4180,4180,0
|
|
20240405,171900,89714380,4180,4180,4180,4180,0
|
|
20240405,171800,89714380,4180,4180,4180,4180,0
|
|
20240405,171700,89714380,4180,4180,4180,4180,0
|
|
20240405,171600,89714380,4180,4180,4180,4180,0
|
|
20240405,171500,89714380,4180,4180,4180,4180,0
|
|
20240405,171400,89714380,4180,4180,4180,4180,0
|
|
20240405,171300,89714380,4180,4180,4180,4180,0
|
|
20240405,171200,89714380,4180,4180,4180,4180,0
|
|
20240405,171100,89714380,4180,4180,4180,4180,0
|
|
20240405,171000,89714380,4180,4180,4180,4180,0
|
|
20240405,170900,89714380,4180,4180,4180,4180,0
|
|
20240405,170800,89714380,4180,4180,4180,4180,0
|
|
20240405,170700,89714380,4180,4180,4180,4180,0
|
|
20240405,170600,89714380,4180,4180,4180,4180,0
|
|
20240405,170500,89714380,4180,4180,4180,4180,0
|
|
20240405,170400,89714380,4180,4180,4180,4180,0
|
|
20240405,170300,89714380,4180,4180,4180,4180,513
|
|
20240405,170200,89714380,4180,4180,4180,4180,0
|
|
20240405,170100,89714380,4180,4180,4180,4180,0
|
|
20240405,170000,89714380,4180,4180,4180,4180,0
|
|
20240405,165900,89714380,4180,4180,4180,4180,0
|
|
20240405,165800,89714380,4180,4180,4180,4180,0
|
|
20240405,165700,89714380,4180,4180,4180,4180,0
|
|
20240405,165600,89714380,4180,4180,4180,4180,0
|
|
20240405,165500,89714380,4180,4180,4180,4180,0
|
|
20240405,165400,89714380,4180,4180,4180,4180,0
|
|
20240405,165300,89714380,4180,4180,4180,4180,0
|
|
20240405,165200,89714380,4180,4180,4180,4180,0
|
|
20240405,165100,89714380,4180,4180,4180,4180,0
|
|
20240405,165000,89714380,4180,4180,4180,4180,0
|
|
20240405,164900,89714380,4180,4180,4180,4180,0
|
|
20240405,164800,89714380,4180,4180,4180,4180,0
|
|
20240405,164700,89714380,4180,4180,4180,4180,0
|
|
20240405,164600,89714380,4180,4180,4180,4180,0
|
|
20240405,164500,89714380,4180,4180,4180,4180,0
|
|
20240405,164400,89714380,4180,4180,4180,4180,0
|
|
20240405,164300,89714380,4180,4180,4180,4180,0
|
|
20240405,164200,89714380,4180,4180,4180,4180,0
|
|
20240405,164100,89714380,4180,4180,4180,4180,0
|
|
20240405,164000,89714380,4180,4180,4180,4180,0
|
|
20240405,163900,89714380,4180,4180,4180,4180,0
|
|
20240405,163800,89714380,4180,4180,4180,4180,0
|
|
20240405,163700,89714380,4180,4180,4180,4180,0
|
|
20240405,163600,89714380,4180,4180,4180,4180,0
|
|
20240405,163500,89714380,4180,4180,4180,4180,0
|
|
20240405,163400,89714380,4180,4180,4180,4180,0
|
|
20240405,163300,89714380,4180,4180,4180,4180,513
|
|
20240405,163200,89714380,4180,4180,4180,4180,0
|
|
20240405,163100,89714380,4180,4180,4180,4180,0
|
|
20240405,163000,89714380,4180,4180,4180,4180,0
|
|
20240405,162900,89714380,4180,4180,4180,4180,0
|
|
20240405,162800,89714380,4180,4180,4180,4180,0
|
|
20240405,162700,89714380,4180,4180,4180,4180,0
|
|
20240405,162600,89714380,4180,4180,4180,4180,0
|
|
20240405,162500,89714380,4180,4180,4180,4180,0
|
|
20240405,162400,89714380,4180,4180,4180,4180,0
|
|
20240405,162300,89714380,4180,4180,4180,4180,0
|
|
20240405,162200,89714380,4180,4180,4180,4180,0
|
|
20240405,162100,89714380,4180,4180,4180,4180,0
|
|
20240405,162000,89714380,4180,4180,4180,4180,0
|
|
20240405,161900,89714380,4180,4180,4180,4180,0
|
|
20240405,161800,89714380,4180,4180,4180,4180,0
|
|
20240405,161700,89714380,4180,4180,4180,4180,0
|
|
20240405,161600,89714380,4180,4180,4180,4180,0
|
|
20240405,161500,89714380,4180,4180,4180,4180,0
|
|
20240405,161400,89714380,4180,4180,4180,4180,0
|
|
20240405,161300,89714380,4180,4180,4180,4180,0
|
|
20240405,161200,89714380,4180,4180,4180,4180,0
|
|
20240405,161100,89714380,4180,4180,4180,4180,0
|
|
20240405,161000,89714380,4180,4180,4180,4180,0
|
|
20240405,160900,89714380,4180,4180,4180,4180,0
|
|
20240405,160800,89714380,4180,4180,4180,4180,0
|
|
20240405,160700,89714380,4180,4180,4180,4180,0
|
|
20240405,160600,89714380,4180,4180,4180,4180,0
|
|
20240405,160500,89714380,4180,4180,4180,4180,0
|
|
20240405,160400,89714380,4180,4180,4180,4180,0
|
|
20240405,160300,89714380,4180,4180,4180,4180,513
|
|
20240405,160200,89714380,4180,4180,4180,4180,0
|
|
20240405,160100,89714380,4180,4180,4180,4180,0
|
|
20240405,160000,89714380,4180,4180,4180,4180,0
|
|
20240405,155900,89714380,4180,4180,4180,4180,0
|
|
20240405,155800,89714380,4180,4180,4180,4180,0
|
|
20240405,155700,89714380,4180,4180,4180,4180,0
|
|
20240405,155600,89714380,4180,4180,4180,4180,0
|
|
20240405,155500,89714380,4180,4180,4180,4180,0
|
|
20240405,155400,89714380,4180,4180,4180,4180,0
|
|
20240405,155300,89714380,4180,4180,4180,4180,0
|
|
20240405,155200,89714380,4180,4180,4180,4180,0
|
|
20240405,155100,89714380,4180,4180,4180,4180,0
|
|
20240405,155000,89714380,4180,4180,4180,4180,0
|
|
20240405,154900,89714380,4180,4180,4180,4180,0
|
|
20240405,154800,89714380,4180,4180,4180,4180,0
|
|
20240405,154700,89714380,4180,4180,4180,4180,0
|
|
20240405,154600,89714380,4180,4180,4180,4180,0
|
|
20240405,154500,89714380,4180,4180,4180,4180,0
|
|
20240405,154400,89714380,4180,4180,4180,4180,0
|
|
20240405,154300,89714380,4180,4180,4180,4180,0
|
|
20240405,154200,89714380,4180,4180,4180,4180,0
|
|
20240405,154100,89714380,4180,4180,4180,4180,0
|
|
20240405,154000,89714380,4180,4180,4180,4180,0
|
|
20240405,153900,89714380,4180,4180,4180,4180,0
|
|
20240405,153800,89714380,4180,4180,4180,4180,0
|
|
20240405,153700,89714380,4180,4180,4180,4180,0
|
|
20240405,153600,89714380,4180,4180,4180,4180,0
|
|
20240405,153500,89714380,4180,4180,4180,4180,0
|
|
20240405,153400,89714380,4180,4180,4180,4180,0
|
|
20240405,153300,89714380,4180,4180,4180,4180,513
|
|
20240405,153200,89714380,4180,4180,4180,4180,0
|
|
20240405,153100,89714380,4180,4180,4180,4180,0
|
|
20240405,153000,89714380,4180,4180,4180,4180,513
|
|
20240405,152900,87570040,4175,4175,4175,4175,0
|
|
20240405,152800,87570040,4175,4175,4175,4175,0
|
|
20240405,152700,87570040,4175,4175,4175,4175,0
|
|
20240405,152600,87570040,4175,4175,4175,4175,0
|
|
20240405,152500,87570040,4175,4175,4175,4175,0
|
|
20240405,152400,87570040,4175,4175,4175,4175,0
|
|
20240405,152300,87570040,4175,4175,4175,4175,0
|
|
20240405,152200,87570040,4175,4175,4175,4175,0
|
|
20240405,152100,87570040,4175,4175,4175,4175,0
|
|
20240405,152000,87570040,4175,4175,4175,4175,0
|
|
20240405,151900,87570040,4175,4175,4175,4175,173
|
|
20240405,151800,86847765,4170,4170,4170,4170,200
|
|
20240405,151700,86013765,4175,4175,4175,4175,0
|
|
20240405,151600,86013765,4175,4175,4175,4175,0
|
|
20240405,151500,86013765,4175,4175,4175,4175,0
|
|
20240405,151400,86013765,4175,4175,4175,4175,0
|
|
20240405,151300,86013765,4175,4175,4175,4175,296
|
|
20240405,151200,84777965,4160,4160,4160,4160,0
|
|
20240405,151100,84777965,4160,4160,4160,4160,0
|
|
20240405,151000,84777965,4160,4170,4170,4160,1400
|
|
20240405,150900,78946395,4175,4175,4175,4175,0
|
|
20240405,150800,78946395,4175,4175,4175,4175,63
|
|
20240405,150700,78683370,4175,4175,4175,4175,0
|
|
20240405,150600,78683370,4175,4175,4175,4175,0
|
|
20240405,150500,78683370,4175,4175,4175,4175,0
|
|
20240405,150400,78683370,4175,4175,4175,4175,0
|
|
20240405,150300,78683370,4175,4175,4175,4175,0
|
|
20240405,150200,78683370,4175,4175,4175,4175,0
|
|
20240405,150100,78683370,4175,4175,4175,4175,0
|
|
20240405,150000,78683370,4175,4170,4175,4170,108
|
|
20240405,145900,78232485,4175,4175,4175,4175,0
|
|
20240405,145800,78232485,4175,4175,4175,4175,0
|
|
20240405,145700,78232485,4175,4170,4175,4170,42
|
|
20240405,145600,78057325,4170,4170,4170,4170,0
|
|
20240405,145500,78057325,4170,4170,4170,4170,0
|
|
20240405,145400,78057325,4170,4170,4170,4170,0
|
|
20240405,145300,78057325,4170,4170,4170,4170,0
|
|
20240405,145200,78057325,4170,4170,4170,4170,0
|
|
20240405,145100,78057325,4170,4170,4170,4170,0
|
|
20240405,145000,78057325,4170,4170,4170,4170,0
|
|
20240405,144900,78057325,4170,4170,4170,4170,0
|
|
20240405,144800,78057325,4170,4170,4170,4170,0
|
|
20240405,144700,78057325,4170,4170,4170,4170,0
|
|
20240405,144600,78057325,4170,4170,4170,4170,0
|
|
20240405,144500,78057325,4170,4170,4170,4170,0
|
|
20240405,144400,78057325,4170,4170,4170,4170,0
|
|
20240405,144300,78057325,4170,4170,4170,4170,0
|
|
20240405,144200,78057325,4170,4170,4170,4170,43
|
|
20240405,144100,77878015,4175,4175,4175,4175,0
|
|
20240405,144000,77878015,4175,4175,4175,4175,0
|
|
20240405,143900,77878015,4175,4175,4175,4175,0
|
|
20240405,143800,77878015,4175,4175,4175,4175,0
|
|
20240405,143700,77878015,4175,4175,4175,4175,0
|
|
20240405,143600,77878015,4175,4175,4175,4175,0
|
|
20240405,143500,77878015,4175,4175,4175,4175,0
|
|
20240405,143400,77878015,4175,4175,4175,4175,0
|
|
20240405,143300,77878015,4175,4175,4175,4175,0
|
|
20240405,143200,77878015,4175,4175,4175,4175,0
|
|
20240405,143100,77878015,4175,4175,4175,4175,0
|
|
20240405,143000,77878015,4175,4175,4175,4175,0
|
|
20240405,142900,77878015,4175,4175,4175,4175,0
|
|
20240405,142800,77878015,4175,4175,4175,4175,0
|
|
20240405,142700,77878015,4175,4170,4175,4170,43
|
|
20240405,142600,77698535,4170,4170,4170,4170,868
|
|
20240405,142500,74078975,4170,4170,4170,4170,110
|
|
20240405,142400,73620275,4170,4170,4170,4170,20
|
|
20240405,142300,73536875,4175,4175,4175,4175,0
|
|
20240405,142200,73536875,4175,4170,4175,4170,2210
|
|
20240405,142100,64320135,4170,4170,4170,4170,2
|
|
20240405,142000,64311795,4175,4175,4175,4175,0
|
|
20240405,141900,64311795,4175,4175,4175,4175,0
|
|
20240405,141800,64311795,4175,4175,4175,4175,0
|
|
20240405,141700,64311795,4175,4175,4175,4175,0
|
|
20240405,141600,64311795,4175,4175,4175,4175,0
|
|
20240405,141500,64311795,4175,4175,4175,4175,0
|
|
20240405,141400,64311795,4175,4175,4175,4175,0
|
|
20240405,141300,64311795,4175,4175,4175,4175,0
|
|
20240405,141200,64311795,4175,4175,4175,4175,43
|
|
20240405,141100,64132270,4155,4160,4160,4155,120
|
|
20240405,141000,63633610,4155,4155,4155,4155,0
|
|
20240405,140900,63633610,4155,4155,4155,4155,0
|
|
20240405,140800,63633610,4155,4155,4155,4155,0
|
|
20240405,140700,63633610,4155,4155,4155,4155,133
|
|
20240405,140600,63080995,4160,4160,4160,4160,874
|
|
20240405,140500,59445155,4160,4160,4160,4160,0
|
|
20240405,140400,59445155,4160,4160,4160,4160,0
|
|
20240405,140300,59445155,4160,4160,4160,4160,0
|
|
20240405,140200,59445155,4160,4160,4160,4160,0
|
|
20240405,140100,59445155,4160,4160,4160,4160,0
|
|
20240405,140000,59445155,4160,4160,4160,4160,1
|
|
20240405,135900,59440995,4175,4175,4175,4175,0
|
|
20240405,135800,59440995,4175,4175,4175,4175,0
|
|
20240405,135700,59440995,4175,4175,4175,4175,43
|
|
20240405,135600,59261470,4170,4170,4170,4170,0
|
|
20240405,135500,59261470,4170,4170,4170,4170,0
|
|
20240405,135400,59261470,4170,4170,4170,4170,0
|
|
20240405,135300,59261470,4170,4170,4170,4170,0
|
|
20240405,135200,59261470,4170,4170,4170,4170,0
|
|
20240405,135100,59261470,4170,4170,4170,4170,0
|
|
20240405,135000,59261470,4170,4170,4170,4170,0
|
|
20240405,134900,59261470,4170,4170,4170,4170,0
|
|
20240405,134800,59261470,4170,4170,4170,4170,0
|
|
20240405,134700,59261470,4170,4170,4170,4170,0
|
|
20240405,134600,59261470,4170,4170,4170,4170,193
|
|
20240405,134500,58456660,4170,4170,4170,4170,0
|
|
20240405,134400,58456660,4170,4170,4170,4170,0
|
|
20240405,134300,58456660,4170,4170,4170,4170,0
|
|
20240405,134200,58456660,4170,4165,4170,4165,43
|
|
20240405,134100,58277515,4165,4165,4165,4165,0
|
|
20240405,134000,58277515,4165,4165,4165,4165,0
|
|
20240405,133900,58277515,4165,4165,4165,4165,0
|
|
20240405,133800,58277515,4165,4165,4165,4165,0
|
|
20240405,133700,58277515,4165,4165,4165,4165,0
|
|
20240405,133600,58277515,4165,4165,4165,4165,5
|
|
20240405,133500,58256690,4165,4165,4165,4165,0
|
|
20240405,133400,58256690,4165,4165,4165,4165,0
|
|
20240405,133300,58256690,4165,4165,4165,4165,0
|
|
20240405,133200,58256690,4165,4165,4165,4165,0
|
|
20240405,133100,58256690,4165,4165,4165,4165,1
|
|
20240405,133000,58252525,4165,4165,4165,4165,0
|
|
20240405,132900,58252525,4165,4165,4165,4165,0
|
|
20240405,132800,58252525,4165,4165,4165,4165,0
|
|
20240405,132700,58252525,4165,4160,4165,4160,44
|
|
20240405,132600,58069270,4165,4165,4165,4165,0
|
|
20240405,132500,58069270,4165,4165,4165,4165,149
|
|
20240405,132400,57448685,4165,4165,4165,4165,0
|
|
20240405,132300,57448685,4165,4165,4165,4165,0
|
|
20240405,132200,57448685,4165,4165,4165,4165,0
|
|
20240405,132100,57448685,4165,4165,4165,4165,0
|
|
20240405,132000,57448685,4165,4165,4165,4165,19
|
|
20240405,131900,57369550,4165,4165,4165,4165,119
|
|
20240405,131800,56873915,4170,4170,4170,4170,0
|
|
20240405,131700,56873915,4170,4170,4170,4170,124
|
|
20240405,131600,56356835,4175,4175,4175,4175,0
|
|
20240405,131500,56356835,4175,4175,4175,4175,23
|
|
20240405,131400,56260810,4175,4175,4175,4175,0
|
|
20240405,131300,56260810,4175,4175,4175,4175,0
|
|
20240405,131200,56260810,4175,4170,4175,4170,49
|
|
20240405,131100,56056265,4170,4170,4170,4170,1
|
|
20240405,131000,56052095,4170,4170,4170,4170,0
|
|
20240405,130900,56052095,4170,4170,4170,4170,37
|
|
20240405,130800,55897805,4170,4170,4170,4170,0
|
|
20240405,130700,55897805,4170,4170,4170,4170,0
|
|
20240405,130600,55897805,4170,4170,4170,4170,0
|
|
20240405,130500,55897805,4170,4170,4170,4170,0
|
|
20240405,130400,55897805,4170,4170,4170,4170,0
|
|
20240405,130300,55897805,4170,4170,4170,4170,0
|
|
20240405,130200,55897805,4170,4170,4170,4170,30
|
|
20240405,130100,55772705,4170,4170,4170,4170,300
|
|
20240405,130000,54521705,4170,4165,4170,4165,223
|
|
20240405,125900,53592860,4160,4160,4160,4160,0
|
|
20240405,125800,53592860,4160,4160,4160,4160,122
|
|
20240405,125700,53085340,4165,4165,4165,4165,43
|
|
20240405,125600,52906245,4165,4165,4165,4165,0
|
|
20240405,125500,52906245,4165,4165,4165,4165,24
|
|
20240405,125400,52806285,4160,4160,4160,4160,0
|
|
20240405,125300,52806285,4160,4160,4160,4160,377
|
|
20240405,125200,51237965,4160,4160,4160,4160,0
|
|
20240405,125100,51237965,4160,4160,4160,4160,0
|
|
20240405,125000,51237965,4160,4160,4160,4160,0
|
|
20240405,124900,51237965,4160,4160,4160,4160,0
|
|
20240405,124800,51237965,4160,4155,4160,4155,375
|
|
20240405,124700,49678665,4155,4155,4155,4155,0
|
|
20240405,124600,49678665,4155,4155,4155,4155,0
|
|
20240405,124500,49678665,4155,4155,4155,4155,211
|
|
20240405,124400,48801960,4155,4155,4155,4155,0
|
|
20240405,124300,48801960,4155,4155,4155,4155,0
|
|
20240405,124200,48801960,4155,4155,4155,4155,43
|
|
20240405,124100,48623295,4155,4155,4155,4155,0
|
|
20240405,124000,48623295,4155,4155,4155,4155,0
|
|
20240405,123900,48623295,4155,4155,4155,4155,0
|
|
20240405,123800,48623295,4155,4155,4155,4155,0
|
|
20240405,123700,48623295,4155,4155,4155,4155,0
|
|
20240405,123600,48623295,4155,4155,4155,4155,0
|
|
20240405,123500,48623295,4155,4155,4155,4155,0
|
|
20240405,123400,48623295,4155,4155,4155,4155,0
|
|
20240405,123300,48623295,4155,4155,4155,4155,0
|
|
20240405,123200,48623295,4155,4155,4155,4155,0
|
|
20240405,123100,48623295,4155,4155,4155,4155,0
|
|
20240405,123000,48623295,4155,4125,4155,4125,61
|
|
20240405,122900,48370590,4130,4130,4130,4130,0
|
|
20240405,122800,48370590,4130,4130,4130,4130,108
|
|
20240405,122700,47924550,4150,4150,4155,4150,47
|
|
20240405,122600,47729290,4155,4155,4155,4155,0
|
|
20240405,122500,47729290,4155,4155,4155,4155,0
|
|
20240405,122400,47729290,4155,4155,4155,4155,0
|
|
20240405,122300,47729290,4155,4155,4155,4155,0
|
|
20240405,122200,47729290,4155,4155,4155,4155,0
|
|
20240405,122100,47729290,4155,4155,4155,4155,0
|
|
20240405,122000,47729290,4155,4155,4155,4155,0
|
|
20240405,121900,47729290,4155,4155,4155,4155,0
|
|
20240405,121800,47729290,4155,4155,4155,4155,0
|
|
20240405,121700,47729290,4155,4155,4155,4155,0
|
|
20240405,121600,47729290,4155,4155,4155,4155,0
|
|
20240405,121500,47729290,4155,4155,4155,4155,0
|
|
20240405,121400,47729290,4155,4155,4155,4155,0
|
|
20240405,121300,47729290,4155,4155,4155,4155,0
|
|
20240405,121200,47729290,4155,4150,4155,4150,43
|
|
20240405,121100,47550655,4125,4125,4125,4125,0
|
|
20240405,121000,47550655,4125,4125,4125,4125,0
|
|
20240405,120900,47550655,4125,4125,4125,4125,250
|
|
20240405,120800,46519405,4120,4120,4120,4120,0
|
|
20240405,120700,46519405,4120,4120,4120,4120,0
|
|
20240405,120600,46519405,4120,4120,4120,4120,0
|
|
20240405,120500,46519405,4120,4120,4120,4120,0
|
|
20240405,120400,46519405,4120,4125,4125,4120,347
|
|
20240405,120300,45089550,4150,4150,4150,4150,0
|
|
20240405,120200,45089550,4150,4150,4150,4150,0
|
|
20240405,120100,45089550,4150,4150,4150,4150,0
|
|
20240405,120000,45089550,4150,4150,4150,4150,0
|
|
20240405,115900,45089550,4150,4150,4150,4150,0
|
|
20240405,115800,45089550,4150,4125,4150,4120,1789
|
|
20240405,115700,37688265,4150,4145,4150,4145,43
|
|
20240405,115600,37509820,4125,4125,4125,4125,0
|
|
20240405,115500,37509820,4125,4125,4125,4125,1
|
|
20240405,115400,37505695,4150,4150,4150,4150,0
|
|
20240405,115300,37505695,4150,4150,4150,4150,0
|
|
20240405,115200,37505695,4150,4150,4150,4150,0
|
|
20240405,115100,37505695,4150,4150,4150,4150,0
|
|
20240405,115000,37505695,4150,4150,4150,4150,0
|
|
20240405,114900,37505695,4150,4150,4150,4150,0
|
|
20240405,114800,37505695,4150,4150,4150,4150,0
|
|
20240405,114700,37505695,4150,4150,4150,4150,0
|
|
20240405,114600,37505695,4150,4150,4150,4150,0
|
|
20240405,114500,37505695,4150,4150,4150,4150,0
|
|
20240405,114400,37505695,4150,4150,4150,4150,0
|
|
20240405,114300,37505695,4150,4150,4150,4150,0
|
|
20240405,114200,37505695,4150,4140,4150,4140,43
|
|
20240405,114100,37327355,4145,4145,4145,4145,0
|
|
20240405,114000,37327355,4145,4145,4145,4145,0
|
|
20240405,113900,37327355,4145,4145,4145,4145,0
|
|
20240405,113800,37327355,4145,4145,4145,4145,0
|
|
20240405,113700,37327355,4145,4145,4145,4145,0
|
|
20240405,113600,37327355,4145,4145,4145,4145,0
|
|
20240405,113500,37327355,4145,4145,4145,4145,0
|
|
20240405,113400,37327355,4145,4145,4145,4145,0
|
|
20240405,113300,37327355,4145,4145,4145,4145,0
|
|
20240405,113200,37327355,4145,4145,4145,4145,0
|
|
20240405,113100,37327355,4145,4145,4145,4145,0
|
|
20240405,113000,37327355,4145,4145,4145,4145,0
|
|
20240405,112900,37327355,4145,4145,4145,4145,0
|
|
20240405,112800,37327355,4145,4145,4145,4145,0
|
|
20240405,112700,37327355,4145,4145,4145,4145,43
|
|
20240405,112600,37149120,4145,4145,4145,4145,0
|
|
20240405,112500,37149120,4145,4145,4145,4145,0
|
|
20240405,112400,37149120,4145,4145,4145,4145,0
|
|
20240405,112300,37149120,4145,4145,4145,4145,0
|
|
20240405,112200,37149120,4145,4145,4145,4145,0
|
|
20240405,112100,37149120,4145,4145,4145,4145,0
|
|
20240405,112000,37149120,4145,4145,4145,4145,0
|
|
20240405,111900,37149120,4145,4145,4145,4145,0
|
|
20240405,111800,37149120,4145,4140,4145,4140,15
|
|
20240405,111700,37086970,4140,4140,4140,4140,0
|
|
20240405,111600,37086970,4140,4140,4140,4140,0
|
|
20240405,111500,37086970,4140,4140,4140,4140,0
|
|
20240405,111400,37086970,4140,4140,4140,4140,0
|
|
20240405,111300,37086970,4140,4140,4140,4140,0
|
|
20240405,111200,37086970,4140,4120,4140,4120,80
|
|
20240405,111100,36756510,4115,4115,4115,4115,0
|
|
20240405,111000,36756510,4115,4115,4115,4115,643
|
|
20240405,110900,34110565,4110,4110,4110,4110,0
|
|
20240405,110800,34110565,4110,4115,4115,4110,1468
|
|
20240405,110700,28069855,4115,4115,4115,4115,2911
|
|
20240405,110600,16091090,4120,4120,4120,4120,0
|
|
20240405,110500,16091090,4120,4120,4120,4120,0
|
|
20240405,110400,16091090,4120,4120,4120,4120,0
|
|
20240405,110300,16091090,4120,4120,4120,4120,0
|
|
20240405,110200,16091090,4120,4120,4120,4120,194
|
|
20240405,110100,15291810,4120,4125,4125,4120,300
|
|
20240405,110000,14055450,4125,4125,4125,4125,0
|
|
20240405,105900,14055450,4125,4125,4125,4125,0
|
|
20240405,105800,14055450,4125,4125,4125,4125,17
|
|
20240405,105700,13985325,4140,4140,4140,4140,43
|
|
20240405,105600,13807305,4125,4125,4125,4125,0
|
|
20240405,105500,13807305,4125,4125,4125,4125,0
|
|
20240405,105400,13807305,4125,4125,4125,4125,0
|
|
20240405,105300,13807305,4125,4125,4125,4125,10
|
|
20240405,105200,13766055,4125,4125,4125,4125,0
|
|
20240405,105100,13766055,4125,4125,4125,4125,4
|
|
20240405,105000,13749555,4140,4140,4140,4140,1
|
|
20240405,104900,13745415,4140,4140,4140,4140,0
|
|
20240405,104800,13745415,4140,4140,4140,4140,0
|
|
20240405,104700,13745415,4140,4140,4140,4140,0
|
|
20240405,104600,13745415,4140,4140,4140,4140,0
|
|
20240405,104500,13745415,4140,4140,4140,4140,0
|
|
20240405,104400,13745415,4140,4140,4140,4140,0
|
|
20240405,104300,13745415,4140,4140,4140,4140,0
|
|
20240405,104200,13745415,4140,4140,4140,4140,43
|
|
20240405,104100,13567395,4125,4125,4125,4125,0
|
|
20240405,104000,13567395,4125,4130,4130,4125,47
|
|
20240405,103900,13373500,4140,4140,4140,4140,0
|
|
20240405,103800,13373500,4140,4140,4140,4140,0
|
|
20240405,103700,13373500,4140,4140,4140,4140,0
|
|
20240405,103600,13373500,4140,4140,4140,4140,0
|
|
20240405,103500,13373500,4140,4140,4140,4140,0
|
|
20240405,103400,13373500,4140,4140,4140,4140,0
|
|
20240405,103300,13373500,4140,4140,4140,4140,0
|
|
20240405,103200,13373500,4140,4140,4140,4140,0
|
|
20240405,103100,13373500,4140,4140,4140,4140,0
|
|
20240405,103000,13373500,4140,4140,4140,4140,0
|
|
20240405,102900,13373500,4140,4140,4140,4140,0
|
|
20240405,102800,13373500,4140,4140,4140,4140,242
|
|
20240405,102700,12371620,4140,4140,4140,4140,43
|
|
20240405,102600,12193600,4125,4125,4125,4125,0
|
|
20240405,102500,12193600,4125,4125,4125,4125,0
|
|
20240405,102400,12193600,4125,4125,4125,4125,48
|
|
20240405,102300,11995600,4125,4125,4125,4125,0
|
|
20240405,102200,11995600,4125,4125,4125,4125,0
|
|
20240405,102100,11995600,4125,4125,4125,4125,0
|
|
20240405,102000,11995600,4125,4125,4125,4125,0
|
|
20240405,101900,11995600,4125,4125,4125,4125,0
|
|
20240405,101800,11995600,4125,4130,4130,4125,487
|
|
20240405,101700,9986695,4140,4140,4140,4140,0
|
|
20240405,101600,9986695,4140,4140,4140,4140,0
|
|
20240405,101500,9986695,4140,4140,4140,4140,0
|
|
20240405,101400,9986695,4140,4140,4140,4140,0
|
|
20240405,101300,9986695,4140,4140,4140,4140,0
|
|
20240405,101200,9986695,4140,4140,4140,4140,0
|
|
20240405,101100,9986695,4140,4140,4140,4140,0
|
|
20240405,101000,9986695,4140,4140,4140,4140,0
|
|
20240405,100900,9986695,4140,4140,4140,4140,0
|
|
20240405,100800,9986695,4140,4140,4140,4140,0
|
|
20240405,100700,9986695,4140,4140,4140,4140,0
|
|
20240405,100600,9986695,4140,4140,4140,4140,0
|
|
20240405,100500,9986695,4140,4140,4140,4140,0
|
|
20240405,100400,9986695,4140,4140,4140,4140,1
|
|
20240405,100300,9982555,4125,4125,4125,4125,0
|
|
20240405,100200,9982555,4125,4130,4130,4125,206
|
|
20240405,100100,9132740,4135,4145,4145,4135,4
|
|
20240405,100000,9116190,4145,4145,4145,4145,0
|
|
20240405,095900,9116190,4145,4145,4145,4145,0
|
|
20240405,095800,9116190,4145,4145,4145,4145,0
|
|
20240405,095700,9116190,4145,4145,4145,4145,0
|
|
20240405,095600,9116190,4145,4145,4145,4145,0
|
|
20240405,095500,9116190,4145,4145,4145,4145,0
|
|
20240405,095400,9116190,4145,4145,4145,4145,0
|
|
20240405,095300,9116190,4145,4140,4145,4140,10
|
|
20240405,095200,9074780,4145,4145,4145,4145,0
|
|
20240405,095100,9074780,4145,4145,4145,4145,0
|
|
20240405,095000,9074780,4145,4145,4145,4145,0
|
|
20240405,094900,9074780,4145,4145,4145,4145,0
|
|
20240405,094800,9074780,4145,4145,4145,4145,0
|
|
20240405,094700,9074780,4145,4145,4145,4145,0
|
|
20240405,094600,9074780,4145,4145,4145,4145,0
|
|
20240405,094500,9074780,4145,4145,4145,4145,0
|
|
20240405,094400,9074780,4145,4145,4145,4145,5
|
|
20240405,094300,9054055,4150,4150,4150,4150,0
|
|
20240405,094200,9054055,4150,4150,4150,4150,0
|
|
20240405,094100,9054055,4150,4150,4150,4150,0
|
|
20240405,094000,9054055,4150,4150,4150,4150,0
|
|
20240405,093900,9054055,4150,4150,4150,4150,0
|
|
20240405,093800,9054055,4150,4150,4150,4150,0
|
|
20240405,093700,9054055,4150,4150,4150,4150,1
|
|
20240405,093600,9049905,4150,4150,4150,4150,0
|
|
20240405,093500,9049905,4150,4150,4150,4150,0
|
|
20240405,093400,9049905,4150,4150,4150,4150,0
|
|
20240405,093300,9049905,4150,4150,4150,4150,0
|
|
20240405,093200,9049905,4150,4150,4150,4150,30
|
|
20240405,093100,8925405,4150,4150,4150,4150,0
|
|
20240405,093000,8925405,4150,4150,4150,4150,0
|
|
20240405,092900,8925405,4150,4150,4150,4150,25
|
|
20240405,092800,8821655,4150,4150,4150,4150,30
|
|
20240405,092700,8697155,4120,4140,4140,4120,799
|
|
20240405,092600,5403585,4150,4150,4150,4150,91
|
|
20240405,092500,5025935,4150,4150,4150,4150,12
|
|
20240405,092400,4976135,4150,4150,4150,4150,0
|
|
20240405,092300,4976135,4150,4150,4150,4150,0
|
|
20240405,092200,4976135,4150,4150,4150,4150,0
|
|
20240405,092100,4976135,4150,4150,4150,4150,35
|
|
20240405,092000,4830885,4150,4150,4150,4150,9
|
|
20240405,091900,4793535,4160,4150,4160,4150,250
|
|
20240405,091800,3754035,4155,4120,4155,4120,496
|
|
20240405,091700,1696550,4120,4120,4120,4120,0
|
|
20240405,091600,1696550,4120,4120,4120,4120,4
|
|
20240405,091500,1680070,4120,4120,4120,4120,25
|
|
20240405,091400,1577070,4115,4120,4120,4115,116
|
|
20240405,091300,1099510,4120,4120,4120,4120,0
|
|
20240405,091200,1099510,4120,4120,4120,4120,59
|
|
20240405,091100,856430,4120,4120,4120,4120,0
|
|
20240405,091000,856430,4120,4120,4120,4120,0
|
|
20240405,090900,856430,4120,4120,4120,4120,0
|
|
20240405,090800,856430,4120,4120,4120,4120,1
|
|
20240405,090700,852310,4120,4120,4120,4120,100
|
|
20240405,090600,440310,4120,4120,4120,4120,0
|
|
20240405,090500,440310,4120,4120,4120,4120,0
|
|
20240405,090400,440310,4120,4120,4120,4120,1
|
|
20240405,090300,436190,4115,4115,4115,4115,0
|
|
20240405,090200,436190,4115,4115,4115,4115,0
|
|
20240405,090100,436190,4115,4115,4115,4115,55
|
|
20240405,090000,209865,4115,4115,4115,4115,51
|