638 lines
30 KiB
CSV
638 lines
30 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20240416,193500,112657815,4070,4070,4070,4070,126
|
|
20240416,193400,112657815,4070,4070,4070,4070,0
|
|
20240416,193300,112657815,4070,4070,4070,4070,0
|
|
20240416,193200,112657815,4070,4070,4070,4070,0
|
|
20240416,193100,112657815,4070,4070,4070,4070,0
|
|
20240416,193000,112657815,4070,4070,4070,4070,0
|
|
20240416,192900,112657815,4070,4070,4070,4070,0
|
|
20240416,192800,112657815,4070,4070,4070,4070,0
|
|
20240416,192700,112657815,4070,4070,4070,4070,0
|
|
20240416,192600,112657815,4070,4070,4070,4070,0
|
|
20240416,192500,112657815,4070,4070,4070,4070,0
|
|
20240416,192400,112657815,4070,4070,4070,4070,0
|
|
20240416,192300,112657815,4070,4070,4070,4070,0
|
|
20240416,192200,112657815,4070,4070,4070,4070,0
|
|
20240416,192100,112657815,4070,4070,4070,4070,0
|
|
20240416,192000,112657815,4070,4070,4070,4070,0
|
|
20240416,191900,112657815,4070,4070,4070,4070,0
|
|
20240416,191800,112657815,4070,4070,4070,4070,0
|
|
20240416,191700,112657815,4070,4070,4070,4070,0
|
|
20240416,191600,112657815,4070,4070,4070,4070,0
|
|
20240416,191500,112657815,4070,4070,4070,4070,0
|
|
20240416,191400,112657815,4070,4070,4070,4070,0
|
|
20240416,191300,112657815,4070,4070,4070,4070,0
|
|
20240416,191200,112657815,4070,4070,4070,4070,0
|
|
20240416,191100,112657815,4070,4070,4070,4070,0
|
|
20240416,191000,112657815,4070,4070,4070,4070,0
|
|
20240416,190900,112657815,4070,4070,4070,4070,0
|
|
20240416,190800,112657815,4070,4070,4070,4070,0
|
|
20240416,190700,112657815,4070,4070,4070,4070,0
|
|
20240416,190600,112657815,4070,4070,4070,4070,0
|
|
20240416,190500,112657815,4070,4070,4070,4070,126
|
|
20240416,190400,112657815,4070,4070,4070,4070,0
|
|
20240416,190300,112657815,4070,4070,4070,4070,0
|
|
20240416,190200,112657815,4070,4070,4070,4070,0
|
|
20240416,190100,112657815,4070,4070,4070,4070,0
|
|
20240416,190000,112657815,4070,4070,4070,4070,0
|
|
20240416,185900,112657815,4070,4070,4070,4070,0
|
|
20240416,185800,112657815,4070,4070,4070,4070,0
|
|
20240416,185700,112657815,4070,4070,4070,4070,0
|
|
20240416,185600,112657815,4070,4070,4070,4070,0
|
|
20240416,185500,112657815,4070,4070,4070,4070,0
|
|
20240416,185400,112657815,4070,4070,4070,4070,0
|
|
20240416,185300,112657815,4070,4070,4070,4070,0
|
|
20240416,185200,112657815,4070,4070,4070,4070,0
|
|
20240416,185100,112657815,4070,4070,4070,4070,0
|
|
20240416,185000,112657815,4070,4070,4070,4070,0
|
|
20240416,184900,112657815,4070,4070,4070,4070,0
|
|
20240416,184800,112657815,4070,4070,4070,4070,0
|
|
20240416,184700,112657815,4070,4070,4070,4070,0
|
|
20240416,184600,112657815,4070,4070,4070,4070,0
|
|
20240416,184500,112657815,4070,4070,4070,4070,0
|
|
20240416,184400,112657815,4070,4070,4070,4070,0
|
|
20240416,184300,112657815,4070,4070,4070,4070,0
|
|
20240416,184200,112657815,4070,4070,4070,4070,0
|
|
20240416,184100,112657815,4070,4070,4070,4070,0
|
|
20240416,184000,112657815,4070,4070,4070,4070,0
|
|
20240416,183900,112657815,4070,4070,4070,4070,0
|
|
20240416,183800,112657815,4070,4070,4070,4070,0
|
|
20240416,183700,112657815,4070,4070,4070,4070,0
|
|
20240416,183600,112657815,4070,4070,4070,4070,0
|
|
20240416,183500,112657815,4070,4070,4070,4070,126
|
|
20240416,183400,112657815,4070,4070,4070,4070,0
|
|
20240416,183300,112657815,4070,4070,4070,4070,0
|
|
20240416,183200,112657815,4070,4070,4070,4070,0
|
|
20240416,183100,112657815,4070,4070,4070,4070,0
|
|
20240416,183000,112657815,4070,4070,4070,4070,0
|
|
20240416,182900,112657815,4070,4070,4070,4070,0
|
|
20240416,182800,112657815,4070,4070,4070,4070,0
|
|
20240416,182700,112657815,4070,4070,4070,4070,0
|
|
20240416,182600,112657815,4070,4070,4070,4070,0
|
|
20240416,182500,112657815,4070,4070,4070,4070,0
|
|
20240416,182400,112657815,4070,4070,4070,4070,0
|
|
20240416,182300,112657815,4070,4070,4070,4070,0
|
|
20240416,182200,112657815,4070,4070,4070,4070,0
|
|
20240416,182100,112657815,4070,4070,4070,4070,0
|
|
20240416,182000,112657815,4070,4070,4070,4070,0
|
|
20240416,181900,112657815,4070,4070,4070,4070,0
|
|
20240416,181800,112657815,4070,4070,4070,4070,0
|
|
20240416,181700,112657815,4070,4070,4070,4070,0
|
|
20240416,181600,112657815,4070,4070,4070,4070,0
|
|
20240416,181500,112657815,4070,4070,4070,4070,0
|
|
20240416,181400,112657815,4070,4070,4070,4070,0
|
|
20240416,181300,112657815,4070,4070,4070,4070,0
|
|
20240416,181200,112657815,4070,4070,4070,4070,0
|
|
20240416,181100,112657815,4070,4070,4070,4070,0
|
|
20240416,181000,112657815,4070,4070,4070,4070,0
|
|
20240416,180900,112657815,4070,4070,4070,4070,0
|
|
20240416,180800,112657815,4070,4070,4070,4070,0
|
|
20240416,180700,112657815,4070,4070,4070,4070,0
|
|
20240416,180600,112657815,4070,4070,4070,4070,0
|
|
20240416,180500,112657815,4070,4070,4070,4070,126
|
|
20240416,180400,112657815,4070,4070,4070,4070,0
|
|
20240416,180300,112657815,4070,4070,4070,4070,0
|
|
20240416,180200,112657815,4070,4070,4070,4070,0
|
|
20240416,180100,112657815,4070,4070,4070,4070,0
|
|
20240416,180000,112657815,4070,4070,4070,4070,0
|
|
20240416,175900,112657815,4070,4070,4070,4070,0
|
|
20240416,175800,112657815,4070,4070,4070,4070,0
|
|
20240416,175700,112657815,4070,4070,4070,4070,0
|
|
20240416,175600,112657815,4070,4070,4070,4070,0
|
|
20240416,175500,112657815,4070,4070,4070,4070,0
|
|
20240416,175400,112657815,4070,4070,4070,4070,0
|
|
20240416,175300,112657815,4070,4070,4070,4070,0
|
|
20240416,175200,112657815,4070,4070,4070,4070,0
|
|
20240416,175100,112657815,4070,4070,4070,4070,0
|
|
20240416,175000,112657815,4070,4070,4070,4070,0
|
|
20240416,174900,112657815,4070,4070,4070,4070,0
|
|
20240416,174800,112657815,4070,4070,4070,4070,0
|
|
20240416,174700,112657815,4070,4070,4070,4070,0
|
|
20240416,174600,112657815,4070,4070,4070,4070,0
|
|
20240416,174500,112657815,4070,4070,4070,4070,0
|
|
20240416,174400,112657815,4070,4070,4070,4070,0
|
|
20240416,174300,112657815,4070,4070,4070,4070,0
|
|
20240416,174200,112657815,4070,4070,4070,4070,0
|
|
20240416,174100,112657815,4070,4070,4070,4070,0
|
|
20240416,174000,112657815,4070,4070,4070,4070,0
|
|
20240416,173900,112657815,4070,4070,4070,4070,0
|
|
20240416,173800,112657815,4070,4070,4070,4070,0
|
|
20240416,173700,112657815,4070,4070,4070,4070,0
|
|
20240416,173600,112657815,4070,4070,4070,4070,0
|
|
20240416,173500,112657815,4070,4070,4070,4070,126
|
|
20240416,173400,112657815,4070,4070,4070,4070,0
|
|
20240416,173300,112657815,4070,4070,4070,4070,0
|
|
20240416,173200,112657815,4070,4070,4070,4070,0
|
|
20240416,173100,112657815,4070,4070,4070,4070,0
|
|
20240416,173000,112657815,4070,4070,4070,4070,0
|
|
20240416,172900,112657815,4070,4070,4070,4070,0
|
|
20240416,172800,112657815,4070,4070,4070,4070,0
|
|
20240416,172700,112657815,4070,4070,4070,4070,0
|
|
20240416,172600,112657815,4070,4070,4070,4070,0
|
|
20240416,172500,112657815,4070,4070,4070,4070,0
|
|
20240416,172400,112657815,4070,4070,4070,4070,0
|
|
20240416,172300,112657815,4070,4070,4070,4070,0
|
|
20240416,172200,112657815,4070,4070,4070,4070,0
|
|
20240416,172100,112657815,4070,4070,4070,4070,0
|
|
20240416,172000,112657815,4070,4070,4070,4070,0
|
|
20240416,171900,112657815,4070,4070,4070,4070,0
|
|
20240416,171800,112657815,4070,4070,4070,4070,0
|
|
20240416,171700,112657815,4070,4070,4070,4070,0
|
|
20240416,171600,112657815,4070,4070,4070,4070,0
|
|
20240416,171500,112657815,4070,4070,4070,4070,0
|
|
20240416,171400,112657815,4070,4070,4070,4070,0
|
|
20240416,171300,112657815,4070,4070,4070,4070,0
|
|
20240416,171200,112657815,4070,4070,4070,4070,0
|
|
20240416,171100,112657815,4070,4070,4070,4070,0
|
|
20240416,171000,112657815,4070,4070,4070,4070,0
|
|
20240416,170900,112657815,4070,4070,4070,4070,0
|
|
20240416,170800,112657815,4070,4070,4070,4070,0
|
|
20240416,170700,112657815,4070,4070,4070,4070,0
|
|
20240416,170600,112657815,4070,4070,4070,4070,0
|
|
20240416,170500,112657815,4070,4070,4070,4070,126
|
|
20240416,170400,112657815,4070,4070,4070,4070,0
|
|
20240416,170300,112657815,4070,4070,4070,4070,0
|
|
20240416,170200,112657815,4070,4070,4070,4070,0
|
|
20240416,170100,112657815,4070,4070,4070,4070,0
|
|
20240416,170000,112657815,4070,4070,4070,4070,0
|
|
20240416,165900,112657815,4070,4070,4070,4070,0
|
|
20240416,165800,112657815,4070,4070,4070,4070,0
|
|
20240416,165700,112657815,4070,4070,4070,4070,0
|
|
20240416,165600,112657815,4070,4070,4070,4070,0
|
|
20240416,165500,112657815,4070,4070,4070,4070,0
|
|
20240416,165400,112657815,4070,4070,4070,4070,0
|
|
20240416,165300,112657815,4070,4070,4070,4070,0
|
|
20240416,165200,112657815,4070,4070,4070,4070,0
|
|
20240416,165100,112657815,4070,4070,4070,4070,0
|
|
20240416,165000,112657815,4070,4070,4070,4070,0
|
|
20240416,164900,112657815,4070,4070,4070,4070,0
|
|
20240416,164800,112657815,4070,4070,4070,4070,0
|
|
20240416,164700,112657815,4070,4070,4070,4070,0
|
|
20240416,164600,112657815,4070,4070,4070,4070,0
|
|
20240416,164500,112657815,4070,4070,4070,4070,0
|
|
20240416,164400,112657815,4070,4070,4070,4070,0
|
|
20240416,164300,112657815,4070,4070,4070,4070,0
|
|
20240416,164200,112657815,4070,4070,4070,4070,0
|
|
20240416,164100,112657815,4070,4070,4070,4070,0
|
|
20240416,164000,112657815,4070,4070,4070,4070,0
|
|
20240416,163900,112657815,4070,4070,4070,4070,0
|
|
20240416,163800,112657815,4070,4070,4070,4070,0
|
|
20240416,163700,112657815,4070,4070,4070,4070,0
|
|
20240416,163600,112657815,4070,4070,4070,4070,0
|
|
20240416,163500,112657815,4070,4070,4070,4070,126
|
|
20240416,163400,112657815,4070,4070,4070,4070,0
|
|
20240416,163300,112657815,4070,4070,4070,4070,0
|
|
20240416,163200,112657815,4070,4070,4070,4070,0
|
|
20240416,163100,112657815,4070,4070,4070,4070,0
|
|
20240416,163000,112657815,4070,4070,4070,4070,0
|
|
20240416,162900,112657815,4070,4070,4070,4070,0
|
|
20240416,162800,112657815,4070,4070,4070,4070,0
|
|
20240416,162700,112657815,4070,4070,4070,4070,0
|
|
20240416,162600,112657815,4070,4070,4070,4070,0
|
|
20240416,162500,112657815,4070,4070,4070,4070,0
|
|
20240416,162400,112657815,4070,4070,4070,4070,0
|
|
20240416,162300,112657815,4070,4070,4070,4070,0
|
|
20240416,162200,112657815,4070,4070,4070,4070,0
|
|
20240416,162100,112657815,4070,4070,4070,4070,0
|
|
20240416,162000,112657815,4070,4070,4070,4070,0
|
|
20240416,161900,112657815,4070,4070,4070,4070,0
|
|
20240416,161800,112657815,4070,4070,4070,4070,0
|
|
20240416,161700,112657815,4070,4070,4070,4070,0
|
|
20240416,161600,112657815,4070,4070,4070,4070,0
|
|
20240416,161500,112657815,4070,4070,4070,4070,0
|
|
20240416,161400,112657815,4070,4070,4070,4070,0
|
|
20240416,161300,112657815,4070,4070,4070,4070,0
|
|
20240416,161200,112657815,4070,4070,4070,4070,0
|
|
20240416,161100,112657815,4070,4070,4070,4070,0
|
|
20240416,161000,112657815,4070,4070,4070,4070,0
|
|
20240416,160900,112657815,4070,4070,4070,4070,0
|
|
20240416,160800,112657815,4070,4070,4070,4070,0
|
|
20240416,160700,112657815,4070,4070,4070,4070,0
|
|
20240416,160600,112657815,4070,4070,4070,4070,0
|
|
20240416,160500,112657815,4070,4070,4070,4070,126
|
|
20240416,160400,112657815,4070,4070,4070,4070,0
|
|
20240416,160300,112657815,4070,4070,4070,4070,0
|
|
20240416,160200,112657815,4070,4070,4070,4070,0
|
|
20240416,160100,112657815,4070,4070,4070,4070,0
|
|
20240416,160000,112657815,4070,4070,4070,4070,0
|
|
20240416,155900,112657815,4070,4070,4070,4070,0
|
|
20240416,155800,112657815,4070,4070,4070,4070,0
|
|
20240416,155700,112657815,4070,4070,4070,4070,0
|
|
20240416,155600,112657815,4070,4070,4070,4070,0
|
|
20240416,155500,112657815,4070,4070,4070,4070,0
|
|
20240416,155400,112657815,4070,4070,4070,4070,0
|
|
20240416,155300,112657815,4070,4070,4070,4070,0
|
|
20240416,155200,112657815,4070,4070,4070,4070,0
|
|
20240416,155100,112657815,4070,4070,4070,4070,0
|
|
20240416,155000,112657815,4070,4070,4070,4070,0
|
|
20240416,154900,112657815,4070,4070,4070,4070,0
|
|
20240416,154800,112657815,4070,4070,4070,4070,0
|
|
20240416,154700,112657815,4070,4070,4070,4070,0
|
|
20240416,154600,112657815,4070,4070,4070,4070,0
|
|
20240416,154500,112657815,4070,4070,4070,4070,0
|
|
20240416,154400,112657815,4070,4070,4070,4070,0
|
|
20240416,154300,112657815,4070,4070,4070,4070,0
|
|
20240416,154200,112657815,4070,4070,4070,4070,0
|
|
20240416,154100,112657815,4070,4070,4070,4070,0
|
|
20240416,154000,112657815,4070,4070,4070,4070,0
|
|
20240416,153900,112657815,4070,4070,4070,4070,0
|
|
20240416,153800,112657815,4070,4070,4070,4070,0
|
|
20240416,153700,112657815,4070,4070,4070,4070,0
|
|
20240416,153600,112657815,4070,4070,4070,4070,0
|
|
20240416,153500,112657815,4070,4070,4070,4070,126
|
|
20240416,153400,112657815,4070,4070,4070,4070,0
|
|
20240416,153300,112657815,4070,4070,4070,4070,0
|
|
20240416,153200,112657815,4070,4070,4070,4070,0
|
|
20240416,153100,112657815,4070,4070,4070,4070,0
|
|
20240416,153000,112657815,4070,4070,4070,4070,126
|
|
20240416,152900,112144995,4060,4060,4060,4060,0
|
|
20240416,152800,112144995,4060,4060,4060,4060,0
|
|
20240416,152700,112144995,4060,4060,4060,4060,0
|
|
20240416,152600,112144995,4060,4060,4060,4060,0
|
|
20240416,152500,112144995,4060,4060,4060,4060,0
|
|
20240416,152400,112144995,4060,4060,4060,4060,0
|
|
20240416,152300,112144995,4060,4060,4060,4060,0
|
|
20240416,152200,112144995,4060,4060,4060,4060,0
|
|
20240416,152100,112144995,4060,4060,4060,4060,0
|
|
20240416,152000,112144995,4060,4060,4060,4060,0
|
|
20240416,151900,112144995,4060,4060,4060,4060,475
|
|
20240416,151800,110216495,4065,4065,4065,4065,762
|
|
20240416,151700,107118965,4070,4070,4070,4070,0
|
|
20240416,151600,107118965,4070,4070,4070,4070,0
|
|
20240416,151500,107118965,4070,4070,4070,4070,0
|
|
20240416,151400,107118965,4070,4070,4070,4070,10
|
|
20240416,151300,107078265,4075,4075,4075,4075,4
|
|
20240416,151200,107061965,4075,4075,4075,4075,0
|
|
20240416,151100,107061965,4075,4075,4075,4075,0
|
|
20240416,151000,107061965,4075,4075,4075,4075,43
|
|
20240416,150900,106886740,4075,4075,4075,4075,0
|
|
20240416,150800,106886740,4075,4075,4075,4075,0
|
|
20240416,150700,106886740,4075,4075,4075,4075,0
|
|
20240416,150600,106886740,4075,4075,4075,4075,0
|
|
20240416,150500,106886740,4075,4075,4075,4075,0
|
|
20240416,150400,106886740,4075,4075,4075,4075,0
|
|
20240416,150300,106886740,4075,4075,4075,4075,0
|
|
20240416,150200,106886740,4075,4075,4075,4075,0
|
|
20240416,150100,106886740,4075,4075,4075,4075,0
|
|
20240416,150000,106886740,4075,4075,4075,4075,0
|
|
20240416,145900,106886740,4075,4075,4075,4075,0
|
|
20240416,145800,106886740,4075,4075,4075,4075,0
|
|
20240416,145700,106886740,4075,4075,4075,4075,0
|
|
20240416,145600,106886740,4075,4075,4075,4075,0
|
|
20240416,145500,106886740,4075,4075,4075,4075,0
|
|
20240416,145400,106886740,4075,4075,4075,4075,0
|
|
20240416,145300,106886740,4075,4075,4075,4075,0
|
|
20240416,145200,106886740,4075,4075,4075,4075,0
|
|
20240416,145100,106886740,4075,4075,4075,4075,0
|
|
20240416,145000,106886740,4075,4075,4075,4075,0
|
|
20240416,144900,106886740,4075,4075,4075,4075,0
|
|
20240416,144800,106886740,4075,4075,4075,4075,0
|
|
20240416,144700,106886740,4075,4075,4075,4075,0
|
|
20240416,144600,106886740,4075,4075,4075,4075,264
|
|
20240416,144500,105810940,4070,4070,4070,4070,0
|
|
20240416,144400,105810940,4070,4070,4070,4070,0
|
|
20240416,144300,105810940,4070,4070,4070,4070,1000
|
|
20240416,144200,101740940,4070,4070,4070,4070,0
|
|
20240416,144100,101740940,4070,4070,4070,4070,0
|
|
20240416,144000,101740940,4070,4070,4070,4070,0
|
|
20240416,143900,101740940,4070,4070,4070,4070,0
|
|
20240416,143800,101740940,4070,4070,4070,4070,0
|
|
20240416,143700,101740940,4070,4070,4070,4070,0
|
|
20240416,143600,101740940,4070,4070,4070,4070,0
|
|
20240416,143500,101740940,4070,4070,4070,4070,1
|
|
20240416,143400,101736870,4075,4075,4075,4075,0
|
|
20240416,143300,101736870,4075,4075,4075,4075,0
|
|
20240416,143200,101736870,4075,4075,4075,4075,0
|
|
20240416,143100,101736870,4075,4075,4075,4075,0
|
|
20240416,143000,101736870,4075,4075,4075,4075,0
|
|
20240416,142900,101736870,4075,4075,4075,4075,0
|
|
20240416,142800,101736870,4075,4075,4075,4075,0
|
|
20240416,142700,101736870,4075,4075,4075,4075,0
|
|
20240416,142600,101736870,4075,4075,4075,4075,0
|
|
20240416,142500,101736870,4075,4075,4075,4075,0
|
|
20240416,142400,101736870,4075,4075,4075,4075,0
|
|
20240416,142300,101736870,4075,4075,4075,4075,180
|
|
20240416,142200,101003370,4075,4075,4075,4075,0
|
|
20240416,142100,101003370,4075,4075,4075,4075,0
|
|
20240416,142000,101003370,4075,4075,4075,4075,0
|
|
20240416,141900,101003370,4075,4075,4075,4075,0
|
|
20240416,141800,101003370,4075,4075,4075,4075,0
|
|
20240416,141700,101003370,4075,4075,4075,4075,0
|
|
20240416,141600,101003370,4075,4075,4075,4075,0
|
|
20240416,141500,101003370,4075,4075,4075,4075,0
|
|
20240416,141400,101003370,4075,4075,4075,4075,0
|
|
20240416,141300,101003370,4075,4075,4075,4075,0
|
|
20240416,141200,101003370,4075,4075,4075,4075,0
|
|
20240416,141100,101003370,4075,4075,4075,4075,0
|
|
20240416,141000,101003370,4075,4075,4075,4075,0
|
|
20240416,140900,101003370,4075,4075,4075,4075,0
|
|
20240416,140800,101003370,4075,4075,4075,4075,0
|
|
20240416,140700,101003370,4075,4075,4075,4075,0
|
|
20240416,140600,101003370,4075,4080,4080,4075,331
|
|
20240416,140500,99654050,4080,4080,4080,4080,0
|
|
20240416,140400,99654050,4080,4080,4080,4080,0
|
|
20240416,140300,99654050,4080,4080,4080,4080,0
|
|
20240416,140200,99654050,4080,4080,4080,4080,0
|
|
20240416,140100,99654050,4080,4080,4080,4080,0
|
|
20240416,140000,99654050,4080,4080,4080,4080,0
|
|
20240416,135900,99654050,4080,4080,4080,4080,0
|
|
20240416,135800,99654050,4080,4080,4080,4080,0
|
|
20240416,135700,99654050,4080,4080,4080,4080,0
|
|
20240416,135600,99654050,4080,4080,4080,4080,0
|
|
20240416,135500,99654050,4080,4080,4080,4080,700
|
|
20240416,135400,96798050,4080,4080,4080,4080,0
|
|
20240416,135300,96798050,4080,4080,4080,4080,0
|
|
20240416,135200,96798050,4080,4080,4080,4080,0
|
|
20240416,135100,96798050,4080,4080,4080,4080,0
|
|
20240416,135000,96798050,4080,4080,4080,4080,0
|
|
20240416,134900,96798050,4080,4080,4080,4080,0
|
|
20240416,134800,96798050,4080,4080,4080,4080,0
|
|
20240416,134700,96798050,4080,4080,4080,4080,0
|
|
20240416,134600,96798050,4080,4080,4080,4080,0
|
|
20240416,134500,96798050,4080,4080,4080,4080,0
|
|
20240416,134400,96798050,4080,4080,4080,4080,0
|
|
20240416,134300,96798050,4080,4080,4080,4080,0
|
|
20240416,134200,96798050,4080,4080,4080,4080,0
|
|
20240416,134100,96798050,4080,4080,4080,4080,0
|
|
20240416,134000,96798050,4080,4080,4080,4080,0
|
|
20240416,133900,96798050,4080,4080,4080,4080,3
|
|
20240416,133800,96785810,4080,4080,4080,4080,0
|
|
20240416,133700,96785810,4080,4080,4080,4080,15
|
|
20240416,133600,96724610,4080,4080,4080,4080,0
|
|
20240416,133500,96724610,4080,4080,4080,4080,11
|
|
20240416,133400,96679730,4080,4080,4080,4080,0
|
|
20240416,133300,96679730,4080,4080,4080,4080,0
|
|
20240416,133200,96679730,4080,4080,4080,4080,0
|
|
20240416,133100,96679730,4080,4080,4080,4080,0
|
|
20240416,133000,96679730,4080,4080,4080,4080,0
|
|
20240416,132900,96679730,4080,4080,4080,4080,0
|
|
20240416,132800,96679730,4080,4080,4080,4080,0
|
|
20240416,132700,96679730,4080,4090,4090,4080,72
|
|
20240416,132600,96385925,4090,4090,4090,4090,0
|
|
20240416,132500,96385925,4090,4090,4090,4090,0
|
|
20240416,132400,96385925,4090,4090,4090,4090,0
|
|
20240416,132300,96385925,4090,4090,4090,4090,0
|
|
20240416,132200,96385925,4090,4090,4090,4090,50
|
|
20240416,132100,96181425,4090,4090,4090,4090,0
|
|
20240416,132000,96181425,4090,4090,4090,4090,0
|
|
20240416,131900,96181425,4090,4090,4090,4090,0
|
|
20240416,131800,96181425,4090,4090,4090,4090,0
|
|
20240416,131700,96181425,4090,4090,4090,4090,0
|
|
20240416,131600,96181425,4090,4090,4090,4090,0
|
|
20240416,131500,96181425,4090,4090,4090,4090,0
|
|
20240416,131400,96181425,4090,4090,4090,4090,0
|
|
20240416,131300,96181425,4090,4090,4090,4090,0
|
|
20240416,131200,96181425,4090,4090,4090,4090,0
|
|
20240416,131100,96181425,4090,4090,4090,4090,0
|
|
20240416,131000,96181425,4090,4090,4090,4090,0
|
|
20240416,130900,96181425,4090,4090,4090,4090,0
|
|
20240416,130800,96181425,4090,4090,4090,4090,0
|
|
20240416,130700,96181425,4090,4090,4090,4090,0
|
|
20240416,130600,96181425,4090,4090,4090,4090,2
|
|
20240416,130500,96173245,4090,4090,4090,4090,0
|
|
20240416,130400,96173245,4090,4090,4090,4090,0
|
|
20240416,130300,96173245,4090,4090,4090,4090,0
|
|
20240416,130200,96173245,4090,4090,4090,4090,0
|
|
20240416,130100,96173245,4090,4090,4090,4090,4
|
|
20240416,130000,96156885,4080,4080,4080,4080,0
|
|
20240416,125900,96156885,4080,4080,4080,4080,0
|
|
20240416,125800,96156885,4080,4080,4080,4080,0
|
|
20240416,125700,96156885,4080,4080,4080,4080,161
|
|
20240416,125600,95500005,4075,4075,4075,4075,0
|
|
20240416,125500,95500005,4075,4075,4075,4075,0
|
|
20240416,125400,95500005,4075,4075,4075,4075,0
|
|
20240416,125300,95500005,4075,4075,4075,4075,0
|
|
20240416,125200,95500005,4075,4075,4075,4075,0
|
|
20240416,125100,95500005,4075,4075,4075,4075,0
|
|
20240416,125000,95500005,4075,4075,4075,4075,0
|
|
20240416,124900,95500005,4075,4075,4075,4075,0
|
|
20240416,124800,95500005,4075,4075,4075,4075,0
|
|
20240416,124700,95500005,4075,4075,4075,4075,0
|
|
20240416,124600,95500005,4075,4075,4075,4075,0
|
|
20240416,124500,95500005,4075,4075,4075,4075,0
|
|
20240416,124400,95500005,4075,4075,4075,4075,0
|
|
20240416,124300,95500005,4075,4075,4075,4075,0
|
|
20240416,124200,95500005,4075,4075,4075,4075,0
|
|
20240416,124100,95500005,4075,4075,4075,4075,0
|
|
20240416,124000,95500005,4075,4075,4075,4075,0
|
|
20240416,123900,95500005,4075,4075,4075,4075,0
|
|
20240416,123800,95500005,4075,4075,4075,4075,0
|
|
20240416,123700,95500005,4075,4075,4075,4075,0
|
|
20240416,123600,95500005,4075,4075,4075,4075,0
|
|
20240416,123500,95500005,4075,4075,4075,4075,0
|
|
20240416,123400,95500005,4075,4075,4075,4075,0
|
|
20240416,123300,95500005,4075,4075,4075,4075,0
|
|
20240416,123200,95500005,4075,4075,4075,4075,0
|
|
20240416,123100,95500005,4075,4075,4075,4075,0
|
|
20240416,123000,95500005,4075,4075,4075,4075,0
|
|
20240416,122900,95500005,4075,4075,4075,4075,0
|
|
20240416,122800,95500005,4075,4075,4075,4075,0
|
|
20240416,122700,95500005,4075,4075,4075,4075,825
|
|
20240416,122600,92138130,4080,4080,4080,4080,0
|
|
20240416,122500,92138130,4080,4080,4080,4080,1
|
|
20240416,122400,92134050,4075,4075,4075,4075,0
|
|
20240416,122300,92134050,4075,4075,4075,4075,6
|
|
20240416,122200,92109600,4075,4075,4075,4075,0
|
|
20240416,122100,92109600,4075,4075,4075,4075,0
|
|
20240416,122000,92109600,4075,4075,4075,4075,0
|
|
20240416,121900,92109600,4075,4075,4075,4075,0
|
|
20240416,121800,92109600,4075,4075,4075,4075,90
|
|
20240416,121700,91742850,4080,4080,4080,4080,0
|
|
20240416,121600,91742850,4080,4080,4080,4080,23
|
|
20240416,121500,91649010,4080,4080,4080,4080,0
|
|
20240416,121400,91649010,4080,4080,4080,4080,0
|
|
20240416,121300,91649010,4080,4075,4080,4075,713
|
|
20240416,121200,88743485,4070,4070,4070,4070,0
|
|
20240416,121100,88743485,4070,4070,4070,4070,0
|
|
20240416,121000,88743485,4070,4070,4070,4070,0
|
|
20240416,120900,88743485,4070,4070,4070,4070,0
|
|
20240416,120800,88743485,4070,4070,4070,4070,0
|
|
20240416,120700,88743485,4070,4070,4070,4070,0
|
|
20240416,120600,88743485,4070,4070,4070,4070,76
|
|
20240416,120500,88434165,4070,4070,4070,4070,0
|
|
20240416,120400,88434165,4070,4070,4070,4070,0
|
|
20240416,120300,88434165,4070,4070,4070,4070,0
|
|
20240416,120200,88434165,4070,4070,4070,4070,0
|
|
20240416,120100,88434165,4070,4070,4070,4070,0
|
|
20240416,120000,88434165,4070,4070,4070,4070,0
|
|
20240416,115900,88434165,4070,4070,4070,4070,0
|
|
20240416,115800,88434165,4070,4070,4070,4070,0
|
|
20240416,115700,88434165,4070,4070,4070,4070,0
|
|
20240416,115600,88434165,4070,4070,4070,4070,0
|
|
20240416,115500,88434165,4070,4070,4070,4070,1
|
|
20240416,115400,88430095,4065,4065,4065,4065,0
|
|
20240416,115300,88430095,4065,4065,4065,4065,0
|
|
20240416,115200,88430095,4065,4065,4065,4065,0
|
|
20240416,115100,88430095,4065,4065,4065,4065,0
|
|
20240416,115000,88430095,4065,4065,4065,4065,0
|
|
20240416,114900,88430095,4065,4065,4065,4065,0
|
|
20240416,114800,88430095,4065,4065,4065,4065,0
|
|
20240416,114700,88430095,4065,4065,4065,4065,0
|
|
20240416,114600,88430095,4065,4065,4065,4065,0
|
|
20240416,114500,88430095,4065,4065,4065,4065,0
|
|
20240416,114400,88430095,4065,4065,4065,4065,0
|
|
20240416,114300,88430095,4065,4065,4065,4065,0
|
|
20240416,114200,88430095,4065,4065,4065,4065,0
|
|
20240416,114100,88430095,4065,4065,4065,4065,0
|
|
20240416,114000,88430095,4065,4065,4065,4065,0
|
|
20240416,113900,88430095,4065,4065,4065,4065,0
|
|
20240416,113800,88430095,4065,4065,4065,4065,0
|
|
20240416,113700,88430095,4065,4065,4065,4065,0
|
|
20240416,113600,88430095,4065,4065,4065,4065,0
|
|
20240416,113500,88430095,4065,4065,4065,4065,0
|
|
20240416,113400,88430095,4065,4065,4065,4065,0
|
|
20240416,113300,88430095,4065,4065,4065,4065,0
|
|
20240416,113200,88430095,4065,4065,4065,4065,195
|
|
20240416,113100,87637420,4070,4070,4070,4070,0
|
|
20240416,113000,87637420,4070,4070,4070,4070,0
|
|
20240416,112900,87637420,4070,4070,4070,4070,0
|
|
20240416,112800,87637420,4070,4070,4070,4070,0
|
|
20240416,112700,87637420,4070,4070,4070,4070,0
|
|
20240416,112600,87637420,4070,4070,4070,4070,0
|
|
20240416,112500,87637420,4070,4070,4070,4070,0
|
|
20240416,112400,87637420,4070,4070,4070,4070,0
|
|
20240416,112300,87637420,4070,4070,4070,4070,0
|
|
20240416,112200,87637420,4070,4070,4070,4070,0
|
|
20240416,112100,87637420,4070,4070,4070,4070,0
|
|
20240416,112000,87637420,4070,4070,4070,4070,50
|
|
20240416,111900,87433920,4065,4065,4065,4065,0
|
|
20240416,111800,87433920,4065,4065,4065,4065,0
|
|
20240416,111700,87433920,4065,4065,4065,4065,0
|
|
20240416,111600,87433920,4065,4065,4065,4065,105
|
|
20240416,111500,87007095,4060,4060,4060,4060,0
|
|
20240416,111400,87007095,4060,4060,4060,4060,101
|
|
20240416,111300,86597035,4060,4060,4060,4060,0
|
|
20240416,111200,86597035,4060,4060,4060,4060,0
|
|
20240416,111100,86597035,4060,4060,4060,4060,2703
|
|
20240416,111000,75622855,4065,4065,4065,4065,52
|
|
20240416,110900,75411475,4065,4065,4065,4065,0
|
|
20240416,110800,75411475,4065,4065,4065,4065,0
|
|
20240416,110700,75411475,4065,4065,4065,4065,0
|
|
20240416,110600,75411475,4065,4065,4065,4065,0
|
|
20240416,110500,75411475,4065,4065,4065,4065,0
|
|
20240416,110400,75411475,4065,4065,4065,4065,0
|
|
20240416,110300,75411475,4065,4065,4065,4065,0
|
|
20240416,110200,75411475,4065,4065,4065,4065,0
|
|
20240416,110100,75411475,4065,4065,4065,4065,0
|
|
20240416,110000,75411475,4065,4065,4065,4065,0
|
|
20240416,105900,75411475,4065,4070,4070,4065,5075
|
|
20240416,105800,54781550,4065,4065,4065,4065,0
|
|
20240416,105700,54781550,4065,4065,4065,4065,0
|
|
20240416,105600,54781550,4065,4065,4065,4065,0
|
|
20240416,105500,54781550,4065,4065,4065,4065,0
|
|
20240416,105400,54781550,4065,4065,4065,4065,0
|
|
20240416,105300,54781550,4065,4065,4065,4065,0
|
|
20240416,105200,54781550,4065,4065,4065,4065,0
|
|
20240416,105100,54781550,4065,4065,4065,4065,0
|
|
20240416,105000,54781550,4065,4065,4065,4065,0
|
|
20240416,104900,54781550,4065,4065,4065,4065,100
|
|
20240416,104800,54375050,4070,4070,4070,4070,300
|
|
20240416,104700,53154050,4065,4065,4065,4065,300
|
|
20240416,104600,51934550,4065,4065,4065,4065,0
|
|
20240416,104500,51934550,4065,4065,4065,4065,200
|
|
20240416,104400,51121550,4070,4070,4070,4070,40
|
|
20240416,104300,50958750,4070,4070,4070,4070,100
|
|
20240416,104200,50551750,4070,4070,4070,4070,0
|
|
20240416,104100,50551750,4070,4070,4070,4070,2
|
|
20240416,104000,50543610,4070,4070,4070,4070,0
|
|
20240416,103900,50543610,4070,4065,4070,4065,1266
|
|
20240416,103800,45396240,4070,4070,4070,4070,229
|
|
20240416,103700,44464210,4070,4070,4070,4070,1
|
|
20240416,103600,44460140,4070,4070,4070,4070,0
|
|
20240416,103500,44460140,4070,4070,4070,4070,0
|
|
20240416,103400,44460140,4070,4070,4070,4070,0
|
|
20240416,103300,44460140,4070,4070,4070,4070,412
|
|
20240416,103200,42783300,4075,4075,4075,4075,0
|
|
20240416,103100,42783300,4075,4075,4075,4075,0
|
|
20240416,103000,42783300,4075,4075,4075,4075,0
|
|
20240416,102900,42783300,4075,4075,4075,4075,0
|
|
20240416,102800,42783300,4075,4075,4075,4075,500
|
|
20240416,102700,40745800,4070,4070,4070,4070,0
|
|
20240416,102600,40745800,4070,4070,4070,4070,0
|
|
20240416,102500,40745800,4070,4075,4075,4070,620
|
|
20240416,102400,38221925,4070,4070,4070,4070,0
|
|
20240416,102300,38221925,4070,4070,4070,4070,0
|
|
20240416,102200,38221925,4070,4070,4070,4070,0
|
|
20240416,102100,38221925,4070,4070,4070,4070,0
|
|
20240416,102000,38221925,4070,4070,4070,4070,0
|
|
20240416,101900,38221925,4070,4070,4070,4070,0
|
|
20240416,101800,38221925,4070,4070,4070,4070,0
|
|
20240416,101700,38221925,4070,4070,4070,4070,20
|
|
20240416,101600,38140525,4070,4070,4070,4070,0
|
|
20240416,101500,38140525,4070,4070,4070,4070,0
|
|
20240416,101400,38140525,4070,4070,4070,4070,0
|
|
20240416,101300,38140525,4070,4070,4070,4070,0
|
|
20240416,101200,38140525,4070,4070,4070,4070,133
|
|
20240416,101100,37599215,4090,4090,4090,4070,997
|
|
20240416,101000,33521685,4090,4090,4090,4090,1501
|
|
20240416,100900,27382595,4090,4090,4090,4090,0
|
|
20240416,100800,27382595,4090,4090,4090,4090,345
|
|
20240416,100700,25971545,4095,4095,4095,4095,0
|
|
20240416,100600,25971545,4095,4095,4095,4095,0
|
|
20240416,100500,25971545,4095,4095,4095,4095,0
|
|
20240416,100400,25971545,4095,4095,4095,4095,0
|
|
20240416,100300,25971545,4095,4095,4095,4095,0
|
|
20240416,100200,25971545,4095,4095,4095,4095,0
|
|
20240416,100100,25971545,4095,4095,4095,4095,1
|
|
20240416,100000,25967450,4095,4095,4095,4095,0
|
|
20240416,095900,25967450,4095,4095,4095,4095,0
|
|
20240416,095800,25967450,4095,4095,4095,4095,0
|
|
20240416,095700,25967450,4095,4095,4095,4095,0
|
|
20240416,095600,25967450,4095,4095,4095,4095,0
|
|
20240416,095500,25967450,4095,4095,4095,4095,0
|
|
20240416,095400,25967450,4095,4095,4095,4095,0
|
|
20240416,095300,25967450,4095,4095,4095,4095,0
|
|
20240416,095200,25967450,4095,4095,4095,4095,0
|
|
20240416,095100,25967450,4095,4095,4095,4095,0
|
|
20240416,095000,25967450,4095,4095,4095,4095,0
|
|
20240416,094900,25967450,4095,4095,4095,4095,0
|
|
20240416,094800,25967450,4095,4095,4095,4095,10
|
|
20240416,094700,25926500,4070,4070,4070,4070,0
|
|
20240416,094600,25926500,4070,4070,4070,4070,488
|
|
20240416,094500,23940340,4070,4070,4070,4070,0
|
|
20240416,094400,23940340,4070,4070,4070,4070,0
|
|
20240416,094300,23940340,4070,4070,4070,4070,0
|
|
20240416,094200,23940340,4070,4070,4070,4070,219
|
|
20240416,094100,23049010,4095,4095,4095,4095,50
|
|
20240416,094000,22844260,4095,4095,4095,4095,0
|
|
20240416,093900,22844260,4095,4095,4095,4095,0
|
|
20240416,093800,22844260,4095,4095,4095,4095,5
|
|
20240416,093700,22823785,4070,4070,4070,4070,50
|
|
20240416,093600,22620285,4075,4075,4075,4075,200
|
|
20240416,093500,21805285,4075,4075,4075,4075,0
|
|
20240416,093400,21805285,4075,4075,4075,4075,0
|
|
20240416,093300,21805285,4075,4075,4075,4075,0
|
|
20240416,093200,21805285,4075,4075,4075,4075,0
|
|
20240416,093100,21805285,4075,4075,4075,4075,0
|
|
20240416,093000,21805285,4075,4075,4075,4075,0
|
|
20240416,092900,21805285,4075,4075,4075,4075,0
|
|
20240416,092800,21805285,4075,4075,4075,4075,0
|
|
20240416,092700,21805285,4075,4075,4075,4075,0
|
|
20240416,092600,21805285,4075,4075,4075,4075,0
|
|
20240416,092500,21805285,4075,4075,4075,4075,452
|
|
20240416,092400,19963385,4095,4095,4095,4095,0
|
|
20240416,092300,19963385,4095,4095,4095,4095,0
|
|
20240416,092200,19963385,4095,4095,4095,4095,1000
|
|
20240416,092100,15868385,4075,4075,4075,4075,70
|
|
20240416,092000,15583135,4075,4075,4075,4075,431
|
|
20240416,091900,13826810,4080,4080,4080,4080,0
|
|
20240416,091800,13826810,4080,4080,4080,4080,580
|
|
20240416,091700,11460410,4080,4080,4080,4080,601
|
|
20240416,091600,9008330,4075,4075,4075,4075,0
|
|
20240416,091500,9008330,4075,4075,4075,4075,0
|
|
20240416,091400,9008330,4075,4085,4085,4075,145
|
|
20240416,091300,8417220,4090,4090,4090,4090,0
|
|
20240416,091200,8417220,4090,4090,4090,4090,1
|
|
20240416,091100,8413130,4090,4090,4090,4090,0
|
|
20240416,091000,8413130,4090,4090,4090,4090,0
|
|
20240416,090900,8413130,4090,4090,4090,4090,0
|
|
20240416,090800,8413130,4090,4090,4090,4090,0
|
|
20240416,090700,8413130,4090,4090,4090,4090,1256
|
|
20240416,090600,3276090,4090,4090,4090,4090,227
|
|
20240416,090500,2347660,4090,4090,4090,4090,0
|
|
20240416,090400,2347660,4090,4090,4090,4090,38
|
|
20240416,090300,2192240,4090,4090,4090,4090,0
|
|
20240416,090200,2192240,4090,4090,4090,4090,0
|
|
20240416,090100,2192240,4090,4090,4090,4090,0
|
|
20240416,090000,2192240,4090,4090,4090,4090,536
|