637 lines
30 KiB
CSV
637 lines
30 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20240408,193400,118218520,4155,4155,4155,4155,417
|
|
20240408,193300,118218520,4155,4155,4155,4155,0
|
|
20240408,193200,118218520,4155,4155,4155,4155,0
|
|
20240408,193100,118218520,4155,4155,4155,4155,0
|
|
20240408,193000,118218520,4155,4155,4155,4155,0
|
|
20240408,192900,118218520,4155,4155,4155,4155,0
|
|
20240408,192800,118218520,4155,4155,4155,4155,0
|
|
20240408,192700,118218520,4155,4155,4155,4155,0
|
|
20240408,192600,118218520,4155,4155,4155,4155,0
|
|
20240408,192500,118218520,4155,4155,4155,4155,0
|
|
20240408,192400,118218520,4155,4155,4155,4155,0
|
|
20240408,192300,118218520,4155,4155,4155,4155,0
|
|
20240408,192200,118218520,4155,4155,4155,4155,0
|
|
20240408,192100,118218520,4155,4155,4155,4155,0
|
|
20240408,192000,118218520,4155,4155,4155,4155,0
|
|
20240408,191900,118218520,4155,4155,4155,4155,0
|
|
20240408,191800,118218520,4155,4155,4155,4155,0
|
|
20240408,191700,118218520,4155,4155,4155,4155,0
|
|
20240408,191600,118218520,4155,4155,4155,4155,0
|
|
20240408,191500,118218520,4155,4155,4155,4155,0
|
|
20240408,191400,118218520,4155,4155,4155,4155,0
|
|
20240408,191300,118218520,4155,4155,4155,4155,0
|
|
20240408,191200,118218520,4155,4155,4155,4155,0
|
|
20240408,191100,118218520,4155,4155,4155,4155,0
|
|
20240408,191000,118218520,4155,4155,4155,4155,0
|
|
20240408,190900,118218520,4155,4155,4155,4155,0
|
|
20240408,190800,118218520,4155,4155,4155,4155,0
|
|
20240408,190700,118218520,4155,4155,4155,4155,0
|
|
20240408,190600,118218520,4155,4155,4155,4155,0
|
|
20240408,190500,118218520,4155,4155,4155,4155,0
|
|
20240408,190400,118218520,4155,4155,4155,4155,417
|
|
20240408,190300,118218520,4155,4155,4155,4155,0
|
|
20240408,190200,118218520,4155,4155,4155,4155,0
|
|
20240408,190100,118218520,4155,4155,4155,4155,0
|
|
20240408,190000,118218520,4155,4155,4155,4155,0
|
|
20240408,185900,118218520,4155,4155,4155,4155,0
|
|
20240408,185800,118218520,4155,4155,4155,4155,0
|
|
20240408,185700,118218520,4155,4155,4155,4155,0
|
|
20240408,185600,118218520,4155,4155,4155,4155,0
|
|
20240408,185500,118218520,4155,4155,4155,4155,0
|
|
20240408,185400,118218520,4155,4155,4155,4155,0
|
|
20240408,185300,118218520,4155,4155,4155,4155,0
|
|
20240408,185200,118218520,4155,4155,4155,4155,0
|
|
20240408,185100,118218520,4155,4155,4155,4155,0
|
|
20240408,185000,118218520,4155,4155,4155,4155,0
|
|
20240408,184900,118218520,4155,4155,4155,4155,0
|
|
20240408,184800,118218520,4155,4155,4155,4155,0
|
|
20240408,184700,118218520,4155,4155,4155,4155,0
|
|
20240408,184600,118218520,4155,4155,4155,4155,0
|
|
20240408,184500,118218520,4155,4155,4155,4155,0
|
|
20240408,184400,118218520,4155,4155,4155,4155,0
|
|
20240408,184300,118218520,4155,4155,4155,4155,0
|
|
20240408,184200,118218520,4155,4155,4155,4155,0
|
|
20240408,184100,118218520,4155,4155,4155,4155,0
|
|
20240408,184000,118218520,4155,4155,4155,4155,0
|
|
20240408,183900,118218520,4155,4155,4155,4155,0
|
|
20240408,183800,118218520,4155,4155,4155,4155,0
|
|
20240408,183700,118218520,4155,4155,4155,4155,0
|
|
20240408,183600,118218520,4155,4155,4155,4155,0
|
|
20240408,183500,118218520,4155,4155,4155,4155,0
|
|
20240408,183400,118218520,4155,4155,4155,4155,417
|
|
20240408,183300,118218520,4155,4155,4155,4155,0
|
|
20240408,183200,118218520,4155,4155,4155,4155,0
|
|
20240408,183100,118218520,4155,4155,4155,4155,0
|
|
20240408,183000,118218520,4155,4155,4155,4155,0
|
|
20240408,182900,118218520,4155,4155,4155,4155,0
|
|
20240408,182800,118218520,4155,4155,4155,4155,0
|
|
20240408,182700,118218520,4155,4155,4155,4155,0
|
|
20240408,182600,118218520,4155,4155,4155,4155,0
|
|
20240408,182500,118218520,4155,4155,4155,4155,0
|
|
20240408,182400,118218520,4155,4155,4155,4155,0
|
|
20240408,182300,118218520,4155,4155,4155,4155,0
|
|
20240408,182200,118218520,4155,4155,4155,4155,0
|
|
20240408,182100,118218520,4155,4155,4155,4155,0
|
|
20240408,182000,118218520,4155,4155,4155,4155,0
|
|
20240408,181900,118218520,4155,4155,4155,4155,0
|
|
20240408,181800,118218520,4155,4155,4155,4155,0
|
|
20240408,181700,118218520,4155,4155,4155,4155,0
|
|
20240408,181600,118218520,4155,4155,4155,4155,0
|
|
20240408,181500,118218520,4155,4155,4155,4155,0
|
|
20240408,181400,118218520,4155,4155,4155,4155,0
|
|
20240408,181300,118218520,4155,4155,4155,4155,0
|
|
20240408,181200,118218520,4155,4155,4155,4155,0
|
|
20240408,181100,118218520,4155,4155,4155,4155,0
|
|
20240408,181000,118218520,4155,4155,4155,4155,0
|
|
20240408,180900,118218520,4155,4155,4155,4155,0
|
|
20240408,180800,118218520,4155,4155,4155,4155,0
|
|
20240408,180700,118218520,4155,4155,4155,4155,0
|
|
20240408,180600,118218520,4155,4155,4155,4155,0
|
|
20240408,180500,118218520,4155,4155,4155,4155,0
|
|
20240408,180400,118218520,4155,4155,4155,4155,417
|
|
20240408,180300,118218520,4155,4155,4155,4155,0
|
|
20240408,180200,118218520,4155,4155,4155,4155,0
|
|
20240408,180100,118218520,4155,4155,4155,4155,0
|
|
20240408,180000,118218520,4155,4155,4155,4155,0
|
|
20240408,175900,118218520,4155,4155,4155,4155,0
|
|
20240408,175800,118218520,4155,4155,4155,4155,0
|
|
20240408,175700,118218520,4155,4155,4155,4155,0
|
|
20240408,175600,118218520,4155,4155,4155,4155,0
|
|
20240408,175500,118218520,4155,4155,4155,4155,0
|
|
20240408,175400,118218520,4155,4155,4155,4155,0
|
|
20240408,175300,118218520,4155,4155,4155,4155,0
|
|
20240408,175200,118218520,4155,4155,4155,4155,0
|
|
20240408,175100,118218520,4155,4155,4155,4155,0
|
|
20240408,175000,118218520,4155,4155,4155,4155,0
|
|
20240408,174900,118218520,4155,4155,4155,4155,0
|
|
20240408,174800,118218520,4155,4155,4155,4155,0
|
|
20240408,174700,118218520,4155,4155,4155,4155,0
|
|
20240408,174600,118218520,4155,4155,4155,4155,0
|
|
20240408,174500,118218520,4155,4155,4155,4155,0
|
|
20240408,174400,118218520,4155,4155,4155,4155,0
|
|
20240408,174300,118218520,4155,4155,4155,4155,0
|
|
20240408,174200,118218520,4155,4155,4155,4155,0
|
|
20240408,174100,118218520,4155,4155,4155,4155,0
|
|
20240408,174000,118218520,4155,4155,4155,4155,0
|
|
20240408,173900,118218520,4155,4155,4155,4155,0
|
|
20240408,173800,118218520,4155,4155,4155,4155,0
|
|
20240408,173700,118218520,4155,4155,4155,4155,0
|
|
20240408,173600,118218520,4155,4155,4155,4155,0
|
|
20240408,173500,118218520,4155,4155,4155,4155,0
|
|
20240408,173400,118218520,4155,4155,4155,4155,417
|
|
20240408,173300,118218520,4155,4155,4155,4155,0
|
|
20240408,173200,118218520,4155,4155,4155,4155,0
|
|
20240408,173100,118218520,4155,4155,4155,4155,0
|
|
20240408,173000,118218520,4155,4155,4155,4155,0
|
|
20240408,172900,118218520,4155,4155,4155,4155,0
|
|
20240408,172800,118218520,4155,4155,4155,4155,0
|
|
20240408,172700,118218520,4155,4155,4155,4155,0
|
|
20240408,172600,118218520,4155,4155,4155,4155,0
|
|
20240408,172500,118218520,4155,4155,4155,4155,0
|
|
20240408,172400,118218520,4155,4155,4155,4155,0
|
|
20240408,172300,118218520,4155,4155,4155,4155,0
|
|
20240408,172200,118218520,4155,4155,4155,4155,0
|
|
20240408,172100,118218520,4155,4155,4155,4155,0
|
|
20240408,172000,118218520,4155,4155,4155,4155,0
|
|
20240408,171900,118218520,4155,4155,4155,4155,0
|
|
20240408,171800,118218520,4155,4155,4155,4155,0
|
|
20240408,171700,118218520,4155,4155,4155,4155,0
|
|
20240408,171600,118218520,4155,4155,4155,4155,0
|
|
20240408,171500,118218520,4155,4155,4155,4155,0
|
|
20240408,171400,118218520,4155,4155,4155,4155,0
|
|
20240408,171300,118218520,4155,4155,4155,4155,0
|
|
20240408,171200,118218520,4155,4155,4155,4155,0
|
|
20240408,171100,118218520,4155,4155,4155,4155,0
|
|
20240408,171000,118218520,4155,4155,4155,4155,0
|
|
20240408,170900,118218520,4155,4155,4155,4155,0
|
|
20240408,170800,118218520,4155,4155,4155,4155,0
|
|
20240408,170700,118218520,4155,4155,4155,4155,0
|
|
20240408,170600,118218520,4155,4155,4155,4155,0
|
|
20240408,170500,118218520,4155,4155,4155,4155,0
|
|
20240408,170400,118218520,4155,4155,4155,4155,417
|
|
20240408,170300,118218520,4155,4155,4155,4155,0
|
|
20240408,170200,118218520,4155,4155,4155,4155,0
|
|
20240408,170100,118218520,4155,4155,4155,4155,0
|
|
20240408,170000,118218520,4155,4155,4155,4155,0
|
|
20240408,165900,118218520,4155,4155,4155,4155,0
|
|
20240408,165800,118218520,4155,4155,4155,4155,0
|
|
20240408,165700,118218520,4155,4155,4155,4155,0
|
|
20240408,165600,118218520,4155,4155,4155,4155,0
|
|
20240408,165500,118218520,4155,4155,4155,4155,0
|
|
20240408,165400,118218520,4155,4155,4155,4155,0
|
|
20240408,165300,118218520,4155,4155,4155,4155,0
|
|
20240408,165200,118218520,4155,4155,4155,4155,0
|
|
20240408,165100,118218520,4155,4155,4155,4155,0
|
|
20240408,165000,118218520,4155,4155,4155,4155,0
|
|
20240408,164900,118218520,4155,4155,4155,4155,0
|
|
20240408,164800,118218520,4155,4155,4155,4155,0
|
|
20240408,164700,118218520,4155,4155,4155,4155,0
|
|
20240408,164600,118218520,4155,4155,4155,4155,0
|
|
20240408,164500,118218520,4155,4155,4155,4155,0
|
|
20240408,164400,118218520,4155,4155,4155,4155,0
|
|
20240408,164300,118218520,4155,4155,4155,4155,0
|
|
20240408,164200,118218520,4155,4155,4155,4155,0
|
|
20240408,164100,118218520,4155,4155,4155,4155,0
|
|
20240408,164000,118218520,4155,4155,4155,4155,0
|
|
20240408,163900,118218520,4155,4155,4155,4155,0
|
|
20240408,163800,118218520,4155,4155,4155,4155,0
|
|
20240408,163700,118218520,4155,4155,4155,4155,0
|
|
20240408,163600,118218520,4155,4155,4155,4155,0
|
|
20240408,163500,118218520,4155,4155,4155,4155,0
|
|
20240408,163400,118218520,4155,4155,4155,4155,417
|
|
20240408,163300,118218520,4155,4155,4155,4155,0
|
|
20240408,163200,118218520,4155,4155,4155,4155,0
|
|
20240408,163100,118218520,4155,4155,4155,4155,0
|
|
20240408,163000,118218520,4155,4155,4155,4155,0
|
|
20240408,162900,118218520,4155,4155,4155,4155,0
|
|
20240408,162800,118218520,4155,4155,4155,4155,0
|
|
20240408,162700,118218520,4155,4155,4155,4155,0
|
|
20240408,162600,118218520,4155,4155,4155,4155,0
|
|
20240408,162500,118218520,4155,4155,4155,4155,0
|
|
20240408,162400,118218520,4155,4155,4155,4155,0
|
|
20240408,162300,118218520,4155,4155,4155,4155,0
|
|
20240408,162200,118218520,4155,4155,4155,4155,0
|
|
20240408,162100,118218520,4155,4155,4155,4155,0
|
|
20240408,162000,118218520,4155,4155,4155,4155,0
|
|
20240408,161900,118218520,4155,4155,4155,4155,0
|
|
20240408,161800,118218520,4155,4155,4155,4155,0
|
|
20240408,161700,118218520,4155,4155,4155,4155,0
|
|
20240408,161600,118218520,4155,4155,4155,4155,0
|
|
20240408,161500,118218520,4155,4155,4155,4155,0
|
|
20240408,161400,118218520,4155,4155,4155,4155,0
|
|
20240408,161300,118218520,4155,4155,4155,4155,0
|
|
20240408,161200,118218520,4155,4155,4155,4155,0
|
|
20240408,161100,118218520,4155,4155,4155,4155,0
|
|
20240408,161000,118218520,4155,4155,4155,4155,0
|
|
20240408,160900,118218520,4155,4155,4155,4155,0
|
|
20240408,160800,118218520,4155,4155,4155,4155,0
|
|
20240408,160700,118218520,4155,4155,4155,4155,0
|
|
20240408,160600,118218520,4155,4155,4155,4155,0
|
|
20240408,160500,118218520,4155,4155,4155,4155,0
|
|
20240408,160400,118218520,4155,4155,4155,4155,417
|
|
20240408,160300,118218520,4155,4155,4155,4155,0
|
|
20240408,160200,118218520,4155,4155,4155,4155,0
|
|
20240408,160100,118218520,4155,4155,4155,4155,0
|
|
20240408,160000,118218520,4155,4155,4155,4155,0
|
|
20240408,155900,118218520,4155,4155,4155,4155,0
|
|
20240408,155800,118218520,4155,4155,4155,4155,0
|
|
20240408,155700,118218520,4155,4155,4155,4155,0
|
|
20240408,155600,118218520,4155,4155,4155,4155,0
|
|
20240408,155500,118218520,4155,4155,4155,4155,0
|
|
20240408,155400,118218520,4155,4155,4155,4155,0
|
|
20240408,155300,118218520,4155,4155,4155,4155,0
|
|
20240408,155200,118218520,4155,4155,4155,4155,0
|
|
20240408,155100,118218520,4155,4155,4155,4155,0
|
|
20240408,155000,118218520,4155,4155,4155,4155,0
|
|
20240408,154900,118218520,4155,4155,4155,4155,0
|
|
20240408,154800,118218520,4155,4155,4155,4155,0
|
|
20240408,154700,118218520,4155,4155,4155,4155,0
|
|
20240408,154600,118218520,4155,4155,4155,4155,0
|
|
20240408,154500,118218520,4155,4155,4155,4155,0
|
|
20240408,154400,118218520,4155,4155,4155,4155,0
|
|
20240408,154300,118218520,4155,4155,4155,4155,0
|
|
20240408,154200,118218520,4155,4155,4155,4155,0
|
|
20240408,154100,118218520,4155,4155,4155,4155,0
|
|
20240408,154000,118218520,4155,4155,4155,4155,0
|
|
20240408,153900,118218520,4155,4155,4155,4155,0
|
|
20240408,153800,118218520,4155,4155,4155,4155,0
|
|
20240408,153700,118218520,4155,4155,4155,4155,0
|
|
20240408,153600,118218520,4155,4155,4155,4155,0
|
|
20240408,153500,118218520,4155,4155,4155,4155,0
|
|
20240408,153400,118218520,4155,4155,4155,4155,417
|
|
20240408,153300,118218520,4155,4155,4155,4155,0
|
|
20240408,153200,118218520,4155,4155,4155,4155,0
|
|
20240408,153100,118218520,4155,4155,4155,4155,0
|
|
20240408,153000,118218520,4155,4155,4155,4155,417
|
|
20240408,152900,116485885,4165,4165,4165,4165,0
|
|
20240408,152800,116485885,4165,4165,4165,4165,0
|
|
20240408,152700,116485885,4165,4165,4165,4165,0
|
|
20240408,152600,116485885,4165,4165,4165,4165,0
|
|
20240408,152500,116485885,4165,4165,4165,4165,0
|
|
20240408,152400,116485885,4165,4165,4165,4165,0
|
|
20240408,152300,116485885,4165,4165,4165,4165,0
|
|
20240408,152200,116485885,4165,4165,4165,4165,0
|
|
20240408,152100,116485885,4165,4165,4165,4165,0
|
|
20240408,152000,116485885,4165,4165,4165,4165,0
|
|
20240408,151900,116485885,4165,4165,4165,4165,0
|
|
20240408,151800,116485885,4165,4165,4165,4165,0
|
|
20240408,151700,116485885,4165,4165,4165,4165,0
|
|
20240408,151600,116485885,4165,4165,4165,4165,0
|
|
20240408,151500,116485885,4165,4165,4165,4165,0
|
|
20240408,151400,116485885,4165,4165,4165,4165,0
|
|
20240408,151300,116485885,4165,4165,4165,4165,0
|
|
20240408,151200,116485885,4165,4165,4165,4165,0
|
|
20240408,151100,116485885,4165,4165,4165,4165,0
|
|
20240408,151000,116485885,4165,4165,4165,4165,0
|
|
20240408,150900,116485885,4165,4165,4165,4165,0
|
|
20240408,150800,116485885,4165,4165,4165,4165,10
|
|
20240408,150700,116444235,4170,4170,4170,4170,0
|
|
20240408,150600,116444235,4170,4170,4170,4170,0
|
|
20240408,150500,116444235,4170,4170,4170,4170,0
|
|
20240408,150400,116444235,4170,4170,4170,4170,0
|
|
20240408,150300,116444235,4170,4170,4170,4170,600
|
|
20240408,150200,113942235,4170,4170,4170,4170,0
|
|
20240408,150100,113942235,4170,4170,4170,4170,0
|
|
20240408,150000,113942235,4170,4170,4170,4170,0
|
|
20240408,145900,113942235,4170,4170,4170,4170,0
|
|
20240408,145800,113942235,4170,4170,4170,4170,0
|
|
20240408,145700,113942235,4170,4170,4170,4170,0
|
|
20240408,145600,113942235,4170,4170,4170,4170,0
|
|
20240408,145500,113942235,4170,4170,4170,4170,0
|
|
20240408,145400,113942235,4170,4170,4170,4170,0
|
|
20240408,145300,113942235,4170,4170,4170,4170,0
|
|
20240408,145200,113942235,4170,4170,4170,4170,0
|
|
20240408,145100,113942235,4170,4170,4170,4170,0
|
|
20240408,145000,113942235,4170,4170,4170,4170,0
|
|
20240408,144900,113942235,4170,4170,4170,4170,0
|
|
20240408,144800,113942235,4170,4170,4170,4170,0
|
|
20240408,144700,113942235,4170,4170,4170,4170,0
|
|
20240408,144600,113942235,4170,4170,4170,4170,0
|
|
20240408,144500,113942235,4170,4165,4170,4165,2
|
|
20240408,144400,113933900,4155,4155,4155,4155,0
|
|
20240408,144300,113933900,4155,4155,4155,4155,0
|
|
20240408,144200,113933900,4155,4155,4155,4155,0
|
|
20240408,144100,113933900,4155,4165,4165,4155,230
|
|
20240408,144000,112977390,4165,4165,4165,4165,0
|
|
20240408,143900,112977390,4165,4165,4165,4165,0
|
|
20240408,143800,112977390,4165,4165,4165,4165,400
|
|
20240408,143700,111311390,4165,4165,4165,4165,0
|
|
20240408,143600,111311390,4165,4165,4165,4165,0
|
|
20240408,143500,111311390,4165,4165,4165,4165,0
|
|
20240408,143400,111311390,4165,4165,4165,4165,0
|
|
20240408,143300,111311390,4165,4165,4165,4165,0
|
|
20240408,143200,111311390,4165,4165,4165,4165,0
|
|
20240408,143100,111311390,4165,4165,4165,4165,0
|
|
20240408,143000,111311390,4165,4165,4165,4165,0
|
|
20240408,142900,111311390,4165,4165,4165,4165,0
|
|
20240408,142800,111311390,4165,4165,4165,4165,0
|
|
20240408,142700,111311390,4165,4165,4165,4165,0
|
|
20240408,142600,111311390,4165,4165,4165,4165,272
|
|
20240408,142500,110178510,4170,4170,4170,4170,0
|
|
20240408,142400,110178510,4170,4170,4170,4170,0
|
|
20240408,142300,110178510,4170,4170,4170,4170,0
|
|
20240408,142200,110178510,4170,4170,4170,4170,0
|
|
20240408,142100,110178510,4170,4170,4170,4170,0
|
|
20240408,142000,110178510,4170,4170,4170,4170,0
|
|
20240408,141900,110178510,4170,4170,4170,4170,0
|
|
20240408,141800,110178510,4170,4170,4170,4170,0
|
|
20240408,141700,110178510,4170,4170,4170,4170,0
|
|
20240408,141600,110178510,4170,4170,4170,4170,0
|
|
20240408,141500,110178510,4170,4170,4170,4170,0
|
|
20240408,141400,110178510,4170,4170,4170,4170,0
|
|
20240408,141300,110178510,4170,4170,4170,4170,0
|
|
20240408,141200,110178510,4170,4170,4170,4170,0
|
|
20240408,141100,110178510,4170,4170,4170,4170,0
|
|
20240408,141000,110178510,4170,4170,4170,4170,0
|
|
20240408,140900,110178510,4170,4170,4170,4170,0
|
|
20240408,140800,110178510,4170,4170,4170,4170,0
|
|
20240408,140700,110178510,4170,4170,4170,4170,0
|
|
20240408,140600,110178510,4170,4170,4170,4170,0
|
|
20240408,140500,110178510,4170,4170,4170,4170,0
|
|
20240408,140400,110178510,4170,4170,4170,4170,0
|
|
20240408,140300,110178510,4170,4170,4170,4170,0
|
|
20240408,140200,110178510,4170,4170,4170,4170,0
|
|
20240408,140100,110178510,4170,4170,4170,4170,0
|
|
20240408,140000,110178510,4170,4170,4170,4170,0
|
|
20240408,135900,110178510,4170,4170,4170,4170,42
|
|
20240408,135800,110003370,4170,4170,4170,4170,0
|
|
20240408,135700,110003370,4170,4170,4170,4170,0
|
|
20240408,135600,110003370,4170,4170,4170,4170,2
|
|
20240408,135500,109995030,4175,4175,4175,4175,0
|
|
20240408,135400,109995030,4175,4175,4175,4175,0
|
|
20240408,135300,109995030,4175,4175,4175,4175,0
|
|
20240408,135200,109995030,4175,4175,4175,4175,0
|
|
20240408,135100,109995030,4175,4175,4175,4175,0
|
|
20240408,135000,109995030,4175,4175,4175,4175,5
|
|
20240408,134900,109974155,4175,4175,4175,4175,0
|
|
20240408,134800,109974155,4175,4175,4175,4175,0
|
|
20240408,134700,109974155,4175,4175,4175,4175,0
|
|
20240408,134600,109974155,4175,4175,4175,4175,0
|
|
20240408,134500,109974155,4175,4175,4175,4175,0
|
|
20240408,134400,109974155,4175,4175,4175,4175,0
|
|
20240408,134300,109974155,4175,4175,4175,4175,59
|
|
20240408,134200,109727830,4175,4175,4175,4175,0
|
|
20240408,134100,109727830,4175,4175,4175,4175,0
|
|
20240408,134000,109727830,4175,4175,4175,4175,0
|
|
20240408,133900,109727830,4175,4175,4175,4175,0
|
|
20240408,133800,109727830,4175,4175,4175,4175,0
|
|
20240408,133700,109727830,4175,4175,4175,4175,0
|
|
20240408,133600,109727830,4175,4175,4175,4175,0
|
|
20240408,133500,109727830,4175,4175,4175,4175,100
|
|
20240408,133400,109310330,4170,4170,4170,4170,0
|
|
20240408,133300,109310330,4170,4170,4170,4170,0
|
|
20240408,133200,109310330,4170,4170,4170,4170,0
|
|
20240408,133100,109310330,4170,4170,4170,4170,0
|
|
20240408,133000,109310330,4170,4170,4170,4170,0
|
|
20240408,132900,109310330,4170,4170,4170,4170,0
|
|
20240408,132800,109310330,4170,4170,4170,4170,0
|
|
20240408,132700,109310330,4170,4170,4170,4170,0
|
|
20240408,132600,109310330,4170,4170,4170,4170,0
|
|
20240408,132500,109310330,4170,4170,4170,4170,0
|
|
20240408,132400,109310330,4170,4170,4170,4170,0
|
|
20240408,132300,109310330,4170,4170,4170,4170,0
|
|
20240408,132200,109310330,4170,4170,4170,4170,0
|
|
20240408,132100,109310330,4170,4170,4170,4170,0
|
|
20240408,132000,109310330,4170,4170,4170,4170,0
|
|
20240408,131900,109310330,4170,4170,4170,4170,0
|
|
20240408,131800,109310330,4170,4170,4170,4170,0
|
|
20240408,131700,109310330,4170,4170,4170,4170,461
|
|
20240408,131600,107387960,4170,4170,4170,4170,0
|
|
20240408,131500,107387960,4170,4170,4170,4170,0
|
|
20240408,131400,107387960,4170,4170,4170,4170,0
|
|
20240408,131300,107387960,4170,4170,4170,4170,0
|
|
20240408,131200,107387960,4170,4170,4170,4170,0
|
|
20240408,131100,107387960,4170,4170,4170,4170,0
|
|
20240408,131000,107387960,4170,4170,4170,4170,0
|
|
20240408,130900,107387960,4170,4170,4170,4170,0
|
|
20240408,130800,107387960,4170,4170,4170,4170,0
|
|
20240408,130700,107387960,4170,4170,4170,4170,0
|
|
20240408,130600,107387960,4170,4170,4170,4170,0
|
|
20240408,130500,107387960,4170,4170,4170,4170,30
|
|
20240408,130400,107262860,4170,4170,4170,4170,0
|
|
20240408,130300,107262860,4170,4170,4170,4170,0
|
|
20240408,130200,107262860,4170,4170,4170,4170,0
|
|
20240408,130100,107262860,4170,4170,4170,4170,0
|
|
20240408,130000,107262860,4170,4170,4170,4170,0
|
|
20240408,125900,107262860,4170,4170,4170,4170,0
|
|
20240408,125800,107262860,4170,4170,4170,4170,0
|
|
20240408,125700,107262860,4170,4170,4170,4170,107
|
|
20240408,125600,106816670,4170,4170,4170,4170,0
|
|
20240408,125500,106816670,4170,4170,4170,4170,0
|
|
20240408,125400,106816670,4170,4170,4170,4170,0
|
|
20240408,125300,106816670,4170,4170,4170,4170,0
|
|
20240408,125200,106816670,4170,4170,4170,4170,0
|
|
20240408,125100,106816670,4170,4170,4170,4170,0
|
|
20240408,125000,106816670,4170,4170,4170,4170,0
|
|
20240408,124900,106816670,4170,4170,4170,4170,0
|
|
20240408,124800,106816670,4170,4170,4170,4170,0
|
|
20240408,124700,106816670,4170,4170,4170,4170,0
|
|
20240408,124600,106816670,4170,4170,4170,4170,0
|
|
20240408,124500,106816670,4170,4170,4170,4170,0
|
|
20240408,124400,106816670,4170,4170,4170,4170,0
|
|
20240408,124300,106816670,4170,4170,4170,4170,0
|
|
20240408,124200,106816670,4170,4170,4170,4170,0
|
|
20240408,124100,106816670,4170,4170,4170,4170,0
|
|
20240408,124000,106816670,4170,4170,4170,4170,0
|
|
20240408,123900,106816670,4170,4170,4170,4170,0
|
|
20240408,123800,106816670,4170,4170,4170,4170,0
|
|
20240408,123700,106816670,4170,4170,4170,4170,0
|
|
20240408,123600,106816670,4170,4170,4170,4170,0
|
|
20240408,123500,106816670,4170,4170,4170,4170,0
|
|
20240408,123400,106816670,4170,4170,4170,4170,0
|
|
20240408,123300,106816670,4170,4170,4170,4170,0
|
|
20240408,123200,106816670,4170,4170,4170,4170,0
|
|
20240408,123100,106816670,4170,4170,4170,4170,0
|
|
20240408,123000,106816670,4170,4170,4170,4170,1
|
|
20240408,122900,106812500,4165,4165,4165,4165,57
|
|
20240408,122800,106575095,4165,4165,4165,4165,0
|
|
20240408,122700,106575095,4165,4165,4165,4165,0
|
|
20240408,122600,106575095,4165,4165,4165,4165,0
|
|
20240408,122500,106575095,4165,4165,4165,4165,0
|
|
20240408,122400,106575095,4165,4165,4165,4165,0
|
|
20240408,122300,106575095,4165,4165,4165,4165,0
|
|
20240408,122200,106575095,4165,4165,4165,4165,79
|
|
20240408,122100,106246060,4165,4165,4165,4165,0
|
|
20240408,122000,106246060,4165,4165,4165,4165,1
|
|
20240408,121900,106241895,4165,4165,4165,4165,0
|
|
20240408,121800,106241895,4165,4165,4165,4165,0
|
|
20240408,121700,106241895,4165,4165,4165,4165,3159
|
|
20240408,121600,93084660,4165,4165,4165,4165,0
|
|
20240408,121500,93084660,4165,4165,4165,4165,0
|
|
20240408,121400,93084660,4165,4165,4165,4165,0
|
|
20240408,121300,93084660,4165,4165,4165,4165,1
|
|
20240408,121200,93080495,4165,4165,4165,4165,2
|
|
20240408,121100,93072165,4165,4165,4165,4165,11
|
|
20240408,121000,93026350,4165,4165,4165,4165,1
|
|
20240408,120900,93022185,4150,4150,4150,4150,0
|
|
20240408,120800,93022185,4150,4150,4150,4150,26
|
|
20240408,120700,92914285,4165,4165,4165,4165,0
|
|
20240408,120600,92914285,4165,4165,4165,4165,1
|
|
20240408,120500,92910120,4150,4150,4150,4150,0
|
|
20240408,120400,92910120,4150,4150,4150,4150,0
|
|
20240408,120300,92910120,4150,4150,4150,4150,191
|
|
20240408,120200,92117470,4150,4150,4150,4150,0
|
|
20240408,120100,92117470,4150,4150,4150,4150,0
|
|
20240408,120000,92117470,4150,4150,4150,4150,0
|
|
20240408,115900,92117470,4150,4150,4150,4150,0
|
|
20240408,115800,92117470,4150,4150,4150,4150,479
|
|
20240408,115700,90129620,4150,4150,4150,4150,0
|
|
20240408,115600,90129620,4150,4150,4150,4150,0
|
|
20240408,115500,90129620,4150,4150,4150,4150,1
|
|
20240408,115400,90125470,4165,4165,4165,4165,0
|
|
20240408,115300,90125470,4165,4165,4165,4165,0
|
|
20240408,115200,90125470,4165,4165,4165,4165,0
|
|
20240408,115100,90125470,4165,4165,4165,4165,0
|
|
20240408,115000,90125470,4165,4165,4165,4165,0
|
|
20240408,114900,90125470,4165,4165,4165,4165,0
|
|
20240408,114800,90125470,4165,4165,4165,4165,0
|
|
20240408,114700,90125470,4165,4165,4165,4165,0
|
|
20240408,114600,90125470,4165,4165,4165,4165,0
|
|
20240408,114500,90125470,4165,4165,4165,4165,0
|
|
20240408,114400,90125470,4165,4165,4165,4165,0
|
|
20240408,114300,90125470,4165,4165,4165,4165,0
|
|
20240408,114200,90125470,4165,4165,4165,4165,0
|
|
20240408,114100,90125470,4165,4165,4165,4165,0
|
|
20240408,114000,90125470,4165,4165,4165,4165,0
|
|
20240408,113900,90125470,4165,4165,4165,4165,0
|
|
20240408,113800,90125470,4165,4165,4165,4165,0
|
|
20240408,113700,90125470,4165,4165,4165,4165,0
|
|
20240408,113600,90125470,4165,4165,4165,4165,0
|
|
20240408,113500,90125470,4165,4165,4165,4165,0
|
|
20240408,113400,90125470,4165,4165,4165,4165,0
|
|
20240408,113300,90125470,4165,4165,4165,4165,5
|
|
20240408,113200,90104645,4165,4165,4165,4165,0
|
|
20240408,113100,90104645,4165,4165,4165,4165,0
|
|
20240408,113000,90104645,4165,4165,4165,4165,1
|
|
20240408,112900,90100480,4150,4165,4165,4150,5185
|
|
20240408,112800,68582715,4155,4150,4165,4150,83
|
|
20240408,112700,68238225,4145,4150,4150,4145,2300
|
|
20240408,112600,58693385,4150,4155,4155,4150,2500
|
|
20240408,112500,48305910,4160,4160,4160,4160,0
|
|
20240408,112400,48305910,4160,4160,4160,4160,0
|
|
20240408,112300,48305910,4160,4160,4160,4160,0
|
|
20240408,112200,48305910,4160,4160,4160,4160,0
|
|
20240408,112100,48305910,4160,4160,4160,4160,0
|
|
20240408,112000,48305910,4160,4160,4160,4160,0
|
|
20240408,111900,48305910,4160,4160,4160,4160,0
|
|
20240408,111800,48305910,4160,4160,4160,4160,1102
|
|
20240408,111700,43721590,4170,4170,4170,4170,0
|
|
20240408,111600,43721590,4170,4170,4170,4170,1
|
|
20240408,111500,43717420,4170,4170,4170,4170,0
|
|
20240408,111400,43717420,4170,4170,4170,4170,0
|
|
20240408,111300,43717420,4170,4170,4170,4170,0
|
|
20240408,111200,43717420,4170,4170,4170,4170,0
|
|
20240408,111100,43717420,4170,4170,4170,4170,0
|
|
20240408,111000,43717420,4170,4170,4170,4170,50
|
|
20240408,110900,43508920,4170,4170,4170,4170,0
|
|
20240408,110800,43508920,4170,4170,4170,4170,0
|
|
20240408,110700,43508920,4170,4170,4170,4170,0
|
|
20240408,110600,43508920,4170,4170,4170,4170,0
|
|
20240408,110500,43508920,4170,4170,4170,4170,0
|
|
20240408,110400,43508920,4170,4170,4170,4170,0
|
|
20240408,110300,43508920,4170,4170,4170,4170,0
|
|
20240408,110200,43508920,4170,4170,4170,4170,0
|
|
20240408,110100,43508920,4170,4170,4170,4170,0
|
|
20240408,110000,43508920,4170,4170,4170,4170,0
|
|
20240408,105900,43508920,4170,4170,4170,4170,0
|
|
20240408,105800,43508920,4170,4170,4170,4170,0
|
|
20240408,105700,43508920,4170,4170,4170,4170,0
|
|
20240408,105600,43508920,4170,4170,4170,4170,0
|
|
20240408,105500,43508920,4170,4170,4170,4170,0
|
|
20240408,105400,43508920,4170,4170,4170,4170,0
|
|
20240408,105300,43508920,4170,4170,4170,4170,0
|
|
20240408,105200,43508920,4170,4170,4170,4170,0
|
|
20240408,105100,43508920,4170,4170,4170,4170,0
|
|
20240408,105000,43508920,4170,4170,4170,4170,0
|
|
20240408,104900,43508920,4170,4170,4170,4170,0
|
|
20240408,104800,43508920,4170,4170,4170,4170,0
|
|
20240408,104700,43508920,4170,4170,4170,4170,0
|
|
20240408,104600,43508920,4170,4170,4170,4170,1026
|
|
20240408,104500,39230500,4170,4170,4170,4170,0
|
|
20240408,104400,39230500,4170,4170,4170,4170,0
|
|
20240408,104300,39230500,4170,4170,4170,4170,0
|
|
20240408,104200,39230500,4170,4170,4170,4170,24
|
|
20240408,104100,39130420,4170,4170,4170,4170,0
|
|
20240408,104000,39130420,4170,4170,4170,4170,0
|
|
20240408,103900,39130420,4170,4170,4170,4170,0
|
|
20240408,103800,39130420,4170,4170,4170,4170,0
|
|
20240408,103700,39130420,4170,4170,4170,4170,23
|
|
20240408,103600,39034510,4175,4175,4175,4175,0
|
|
20240408,103500,39034510,4175,4175,4175,4175,21
|
|
20240408,103400,38946835,4175,4175,4175,4175,2
|
|
20240408,103300,38938485,4175,4175,4175,4175,0
|
|
20240408,103200,38938485,4175,4175,4175,4175,0
|
|
20240408,103100,38938485,4175,4175,4175,4175,0
|
|
20240408,103000,38938485,4175,4175,4175,4175,0
|
|
20240408,102900,38938485,4175,4175,4175,4175,0
|
|
20240408,102800,38938485,4175,4175,4175,4175,10
|
|
20240408,102700,38896735,4175,4175,4175,4175,0
|
|
20240408,102600,38896735,4175,4175,4175,4175,0
|
|
20240408,102500,38896735,4175,4175,4175,4175,0
|
|
20240408,102400,38896735,4175,4175,4175,4175,0
|
|
20240408,102300,38896735,4175,4175,4175,4175,0
|
|
20240408,102200,38896735,4175,4175,4175,4175,0
|
|
20240408,102100,38896735,4175,4175,4175,4175,0
|
|
20240408,102000,38896735,4175,4175,4175,4175,0
|
|
20240408,101900,38896735,4175,4160,4175,4160,110
|
|
20240408,101800,38438985,4160,4160,4160,4160,0
|
|
20240408,101700,38438985,4160,4160,4160,4160,0
|
|
20240408,101600,38438985,4160,4160,4160,4160,0
|
|
20240408,101500,38438985,4160,4160,4160,4160,0
|
|
20240408,101400,38438985,4160,4160,4160,4160,0
|
|
20240408,101300,38438985,4160,4160,4160,4160,227
|
|
20240408,101200,37494665,4165,4165,4165,4165,0
|
|
20240408,101100,37494665,4165,4165,4165,4165,0
|
|
20240408,101000,37494665,4165,4165,4165,4165,0
|
|
20240408,100900,37494665,4165,4165,4165,4165,0
|
|
20240408,100800,37494665,4165,4165,4165,4165,0
|
|
20240408,100700,37494665,4165,4165,4165,4165,0
|
|
20240408,100600,37494665,4165,4165,4165,4165,0
|
|
20240408,100500,37494665,4165,4165,4165,4165,0
|
|
20240408,100400,37494665,4165,4165,4165,4165,0
|
|
20240408,100300,37494665,4165,4170,4170,4165,60
|
|
20240408,100200,37244670,4180,4180,4180,4180,227
|
|
20240408,100100,36295810,4180,4180,4180,4180,1
|
|
20240408,100000,36291630,4180,4180,4180,4180,0
|
|
20240408,095900,36291630,4180,4180,4180,4180,0
|
|
20240408,095800,36291630,4180,4175,4180,4175,100
|
|
20240408,095700,35873750,4180,4180,4180,4180,0
|
|
20240408,095600,35873750,4180,4180,4180,4180,110
|
|
20240408,095500,35413950,4170,4170,4170,4170,0
|
|
20240408,095400,35413950,4170,4170,4170,4170,0
|
|
20240408,095300,35413950,4170,4170,4170,4170,0
|
|
20240408,095200,35413950,4170,4170,4170,4170,0
|
|
20240408,095100,35413950,4170,4170,4170,4170,0
|
|
20240408,095000,35413950,4170,4170,4170,4170,0
|
|
20240408,094900,35413950,4170,4170,4170,4170,40
|
|
20240408,094800,35247150,4185,4185,4185,4185,0
|
|
20240408,094700,35247150,4185,4185,4185,4185,5
|
|
20240408,094600,35226225,4185,4185,4185,4185,0
|
|
20240408,094500,35226225,4185,4185,4185,4185,12
|
|
20240408,094400,35176005,4185,4185,4185,4185,0
|
|
20240408,094300,35176005,4185,4185,4185,4185,5
|
|
20240408,094200,35155080,4185,4185,4185,4185,2
|
|
20240408,094100,35146710,4185,4180,4185,4180,253
|
|
20240408,094000,34088100,4180,4180,4180,4180,6200
|
|
20240408,093900,8172100,4175,4175,4175,4175,0
|
|
20240408,093800,8172100,4175,4175,4175,4175,0
|
|
20240408,093700,8172100,4175,4175,4175,4175,0
|
|
20240408,093600,8172100,4175,4175,4175,4175,0
|
|
20240408,093500,8172100,4175,4175,4175,4175,0
|
|
20240408,093400,8172100,4175,4175,4175,4175,0
|
|
20240408,093300,8172100,4175,4175,4175,4175,14
|
|
20240408,093200,8113650,4175,4175,4175,4175,0
|
|
20240408,093100,8113650,4175,4175,4175,4175,0
|
|
20240408,093000,8113650,4175,4175,4175,4175,0
|
|
20240408,092900,8113650,4175,4175,4175,4175,0
|
|
20240408,092800,8113650,4175,4175,4175,4175,0
|
|
20240408,092700,8113650,4175,4175,4175,4175,0
|
|
20240408,092600,8113650,4175,4175,4175,4175,0
|
|
20240408,092500,8113650,4175,4175,4175,4175,42
|
|
20240408,092400,7938300,4160,4160,4160,4160,301
|
|
20240408,092300,6686140,4160,4160,4160,4160,31
|
|
20240408,092200,6557180,4160,4160,4160,4160,0
|
|
20240408,092100,6557180,4160,4160,4160,4160,0
|
|
20240408,092000,6557180,4160,4160,4160,4160,0
|
|
20240408,091900,6557180,4160,4160,4160,4160,0
|
|
20240408,091800,6557180,4160,4160,4160,4160,0
|
|
20240408,091700,6557180,4160,4160,4160,4160,1
|
|
20240408,091600,6553020,4155,4155,4155,4155,0
|
|
20240408,091500,6553020,4155,4155,4155,4155,358
|
|
20240408,091400,5065530,4160,4160,4160,4160,0
|
|
20240408,091300,5065530,4160,4160,4160,4160,0
|
|
20240408,091200,5065530,4160,4160,4160,4160,79
|
|
20240408,091100,4736890,4165,4165,4165,4165,1
|
|
20240408,091000,4732725,4165,4165,4165,4165,0
|
|
20240408,090900,4732725,4165,4165,4165,4165,1
|
|
20240408,090800,4728560,4155,4155,4155,4155,0
|
|
20240408,090700,4728560,4155,4155,4155,4155,0
|
|
20240408,090600,4728560,4155,4155,4155,4155,0
|
|
20240408,090500,4728560,4155,4155,4155,4155,0
|
|
20240408,090400,4728560,4155,4155,4155,4155,0
|
|
20240408,090300,4728560,4155,4155,4155,4155,0
|
|
20240408,090200,4728560,4155,4155,4155,4155,0
|
|
20240408,090100,4728560,4155,4155,4155,4155,0
|
|
20240408,090000,4728560,4155,4155,4165,4155,1138
|