651 lines
30 KiB
CSV
651 lines
30 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20240423,194800,41815545,4155,4155,4155,4155,217
|
|
20240423,194700,41815545,4155,4155,4155,4155,0
|
|
20240423,194600,41815545,4155,4155,4155,4155,0
|
|
20240423,194500,41815545,4155,4155,4155,4155,0
|
|
20240423,194400,41815545,4155,4155,4155,4155,0
|
|
20240423,194300,41815545,4155,4155,4155,4155,0
|
|
20240423,194200,41815545,4155,4155,4155,4155,0
|
|
20240423,194100,41815545,4155,4155,4155,4155,0
|
|
20240423,194000,41815545,4155,4155,4155,4155,0
|
|
20240423,193900,41815545,4155,4155,4155,4155,0
|
|
20240423,193800,41815545,4155,4155,4155,4155,0
|
|
20240423,193700,41815545,4155,4155,4155,4155,0
|
|
20240423,193600,41815545,4155,4155,4155,4155,0
|
|
20240423,193500,41815545,4155,4155,4155,4155,0
|
|
20240423,193400,41815545,4155,4155,4155,4155,0
|
|
20240423,193300,41815545,4155,4155,4155,4155,0
|
|
20240423,193200,41815545,4155,4155,4155,4155,0
|
|
20240423,193100,41815545,4155,4155,4155,4155,0
|
|
20240423,193000,41815545,4155,4155,4155,4155,0
|
|
20240423,192900,41815545,4155,4155,4155,4155,0
|
|
20240423,192800,41815545,4155,4155,4155,4155,0
|
|
20240423,192700,41815545,4155,4155,4155,4155,0
|
|
20240423,192600,41815545,4155,4155,4155,4155,0
|
|
20240423,192500,41815545,4155,4155,4155,4155,0
|
|
20240423,192400,41815545,4155,4155,4155,4155,0
|
|
20240423,192300,41815545,4155,4155,4155,4155,0
|
|
20240423,192200,41815545,4155,4155,4155,4155,0
|
|
20240423,192100,41815545,4155,4155,4155,4155,0
|
|
20240423,192000,41815545,4155,4155,4155,4155,0
|
|
20240423,191900,41815545,4155,4155,4155,4155,0
|
|
20240423,191800,41815545,4155,4155,4155,4155,217
|
|
20240423,191700,41815545,4155,4155,4155,4155,0
|
|
20240423,191600,41815545,4155,4155,4155,4155,0
|
|
20240423,191500,41815545,4155,4155,4155,4155,0
|
|
20240423,191400,41815545,4155,4155,4155,4155,0
|
|
20240423,191300,41815545,4155,4155,4155,4155,0
|
|
20240423,191200,41815545,4155,4155,4155,4155,0
|
|
20240423,191100,41815545,4155,4155,4155,4155,0
|
|
20240423,191000,41815545,4155,4155,4155,4155,0
|
|
20240423,190900,41815545,4155,4155,4155,4155,0
|
|
20240423,190800,41815545,4155,4155,4155,4155,0
|
|
20240423,190700,41815545,4155,4155,4155,4155,0
|
|
20240423,190600,41815545,4155,4155,4155,4155,0
|
|
20240423,190500,41815545,4155,4155,4155,4155,0
|
|
20240423,190400,41815545,4155,4155,4155,4155,0
|
|
20240423,190300,41815545,4155,4155,4155,4155,0
|
|
20240423,190200,41815545,4155,4155,4155,4155,0
|
|
20240423,190100,41815545,4155,4155,4155,4155,0
|
|
20240423,190000,41815545,4155,4155,4155,4155,0
|
|
20240423,185900,41815545,4155,4155,4155,4155,0
|
|
20240423,185800,41815545,4155,4155,4155,4155,0
|
|
20240423,185700,41815545,4155,4155,4155,4155,0
|
|
20240423,185600,41815545,4155,4155,4155,4155,0
|
|
20240423,185500,41815545,4155,4155,4155,4155,0
|
|
20240423,185400,41815545,4155,4155,4155,4155,0
|
|
20240423,185300,41815545,4155,4155,4155,4155,0
|
|
20240423,185200,41815545,4155,4155,4155,4155,0
|
|
20240423,185100,41815545,4155,4155,4155,4155,0
|
|
20240423,185000,41815545,4155,4155,4155,4155,0
|
|
20240423,184900,41815545,4155,4155,4155,4155,0
|
|
20240423,184800,41815545,4155,4155,4155,4155,217
|
|
20240423,184700,41815545,4155,4155,4155,4155,0
|
|
20240423,184600,41815545,4155,4155,4155,4155,0
|
|
20240423,184500,41815545,4155,4155,4155,4155,0
|
|
20240423,184400,41815545,4155,4155,4155,4155,0
|
|
20240423,184300,41815545,4155,4155,4155,4155,0
|
|
20240423,184200,41815545,4155,4155,4155,4155,0
|
|
20240423,184100,41815545,4155,4155,4155,4155,0
|
|
20240423,184000,41815545,4155,4155,4155,4155,0
|
|
20240423,183900,41815545,4155,4155,4155,4155,0
|
|
20240423,183800,41815545,4155,4155,4155,4155,0
|
|
20240423,183700,41815545,4155,4155,4155,4155,0
|
|
20240423,183600,41815545,4155,4155,4155,4155,0
|
|
20240423,183500,41815545,4155,4155,4155,4155,0
|
|
20240423,183400,41815545,4155,4155,4155,4155,0
|
|
20240423,183300,41815545,4155,4155,4155,4155,0
|
|
20240423,183200,41815545,4155,4155,4155,4155,0
|
|
20240423,183100,41815545,4155,4155,4155,4155,0
|
|
20240423,183000,41815545,4155,4155,4155,4155,0
|
|
20240423,182900,41815545,4155,4155,4155,4155,0
|
|
20240423,182800,41815545,4155,4155,4155,4155,0
|
|
20240423,182700,41815545,4155,4155,4155,4155,0
|
|
20240423,182600,41815545,4155,4155,4155,4155,0
|
|
20240423,182500,41815545,4155,4155,4155,4155,0
|
|
20240423,182400,41815545,4155,4155,4155,4155,0
|
|
20240423,182300,41815545,4155,4155,4155,4155,0
|
|
20240423,182200,41815545,4155,4155,4155,4155,0
|
|
20240423,182100,41815545,4155,4155,4155,4155,0
|
|
20240423,182000,41815545,4155,4155,4155,4155,0
|
|
20240423,181900,41815545,4155,4155,4155,4155,0
|
|
20240423,181800,41815545,4155,4155,4155,4155,217
|
|
20240423,181700,41815545,4155,4155,4155,4155,0
|
|
20240423,181600,41815545,4155,4155,4155,4155,0
|
|
20240423,181500,41815545,4155,4155,4155,4155,0
|
|
20240423,181400,41815545,4155,4155,4155,4155,0
|
|
20240423,181300,41815545,4155,4155,4155,4155,0
|
|
20240423,181200,41815545,4155,4155,4155,4155,0
|
|
20240423,181100,41815545,4155,4155,4155,4155,0
|
|
20240423,181000,41815545,4155,4155,4155,4155,0
|
|
20240423,180900,41815545,4155,4155,4155,4155,0
|
|
20240423,180800,41815545,4155,4155,4155,4155,0
|
|
20240423,180700,41815545,4155,4155,4155,4155,0
|
|
20240423,180600,41815545,4155,4155,4155,4155,0
|
|
20240423,180500,41815545,4155,4155,4155,4155,0
|
|
20240423,180400,41815545,4155,4155,4155,4155,0
|
|
20240423,180300,41815545,4155,4155,4155,4155,0
|
|
20240423,180200,41815545,4155,4155,4155,4155,0
|
|
20240423,180100,41815545,4155,4155,4155,4155,0
|
|
20240423,180000,41815545,4155,4155,4155,4155,0
|
|
20240423,175900,41815545,4155,4155,4155,4155,0
|
|
20240423,175800,41815545,4155,4155,4155,4155,0
|
|
20240423,175700,41815545,4155,4155,4155,4155,0
|
|
20240423,175600,41815545,4155,4155,4155,4155,0
|
|
20240423,175500,41815545,4155,4155,4155,4155,0
|
|
20240423,175400,41815545,4155,4155,4155,4155,0
|
|
20240423,175300,41815545,4155,4155,4155,4155,0
|
|
20240423,175200,41815545,4155,4155,4155,4155,0
|
|
20240423,175100,41815545,4155,4155,4155,4155,0
|
|
20240423,175000,41815545,4155,4155,4155,4155,0
|
|
20240423,174900,41815545,4155,4155,4155,4155,0
|
|
20240423,174800,41815545,4155,4155,4155,4155,217
|
|
20240423,174700,41815545,4155,4155,4155,4155,0
|
|
20240423,174600,41815545,4155,4155,4155,4155,0
|
|
20240423,174500,41815545,4155,4155,4155,4155,0
|
|
20240423,174400,41815545,4155,4155,4155,4155,0
|
|
20240423,174300,41815545,4155,4155,4155,4155,0
|
|
20240423,174200,41815545,4155,4155,4155,4155,0
|
|
20240423,174100,41815545,4155,4155,4155,4155,0
|
|
20240423,174000,41815545,4155,4155,4155,4155,0
|
|
20240423,173900,41815545,4155,4155,4155,4155,0
|
|
20240423,173800,41815545,4155,4155,4155,4155,0
|
|
20240423,173700,41815545,4155,4155,4155,4155,0
|
|
20240423,173600,41815545,4155,4155,4155,4155,0
|
|
20240423,173500,41815545,4155,4155,4155,4155,0
|
|
20240423,173400,41815545,4155,4155,4155,4155,0
|
|
20240423,173300,41815545,4155,4155,4155,4155,0
|
|
20240423,173200,41815545,4155,4155,4155,4155,0
|
|
20240423,173100,41815545,4155,4155,4155,4155,0
|
|
20240423,173000,41815545,4155,4155,4155,4155,0
|
|
20240423,172900,41815545,4155,4155,4155,4155,0
|
|
20240423,172800,41815545,4155,4155,4155,4155,0
|
|
20240423,172700,41815545,4155,4155,4155,4155,0
|
|
20240423,172600,41815545,4155,4155,4155,4155,0
|
|
20240423,172500,41815545,4155,4155,4155,4155,0
|
|
20240423,172400,41815545,4155,4155,4155,4155,0
|
|
20240423,172300,41815545,4155,4155,4155,4155,0
|
|
20240423,172200,41815545,4155,4155,4155,4155,0
|
|
20240423,172100,41815545,4155,4155,4155,4155,0
|
|
20240423,172000,41815545,4155,4155,4155,4155,0
|
|
20240423,171900,41815545,4155,4155,4155,4155,0
|
|
20240423,171800,41815545,4155,4155,4155,4155,217
|
|
20240423,171700,41815545,4155,4155,4155,4155,0
|
|
20240423,171600,41815545,4155,4155,4155,4155,0
|
|
20240423,171500,41815545,4155,4155,4155,4155,0
|
|
20240423,171400,41815545,4155,4155,4155,4155,0
|
|
20240423,171300,41815545,4155,4155,4155,4155,0
|
|
20240423,171200,41815545,4155,4155,4155,4155,0
|
|
20240423,171100,41815545,4155,4155,4155,4155,0
|
|
20240423,171000,41815545,4155,4155,4155,4155,0
|
|
20240423,170900,41815545,4155,4155,4155,4155,0
|
|
20240423,170800,41815545,4155,4155,4155,4155,0
|
|
20240423,170700,41815545,4155,4155,4155,4155,0
|
|
20240423,170600,41815545,4155,4155,4155,4155,0
|
|
20240423,170500,41815545,4155,4155,4155,4155,0
|
|
20240423,170400,41815545,4155,4155,4155,4155,0
|
|
20240423,170300,41815545,4155,4155,4155,4155,0
|
|
20240423,170200,41815545,4155,4155,4155,4155,0
|
|
20240423,170100,41815545,4155,4155,4155,4155,0
|
|
20240423,170000,41815545,4155,4155,4155,4155,0
|
|
20240423,165900,41815545,4155,4155,4155,4155,0
|
|
20240423,165800,41815545,4155,4155,4155,4155,0
|
|
20240423,165700,41815545,4155,4155,4155,4155,0
|
|
20240423,165600,41815545,4155,4155,4155,4155,0
|
|
20240423,165500,41815545,4155,4155,4155,4155,0
|
|
20240423,165400,41815545,4155,4155,4155,4155,0
|
|
20240423,165300,41815545,4155,4155,4155,4155,0
|
|
20240423,165200,41815545,4155,4155,4155,4155,0
|
|
20240423,165100,41815545,4155,4155,4155,4155,0
|
|
20240423,165000,41815545,4155,4155,4155,4155,0
|
|
20240423,164900,41815545,4155,4155,4155,4155,0
|
|
20240423,164800,41815545,4155,4155,4155,4155,217
|
|
20240423,164700,41815545,4155,4155,4155,4155,0
|
|
20240423,164600,41815545,4155,4155,4155,4155,0
|
|
20240423,164500,41815545,4155,4155,4155,4155,0
|
|
20240423,164400,41815545,4155,4155,4155,4155,0
|
|
20240423,164300,41815545,4155,4155,4155,4155,0
|
|
20240423,164200,41815545,4155,4155,4155,4155,0
|
|
20240423,164100,41815545,4155,4155,4155,4155,0
|
|
20240423,164000,41815545,4155,4155,4155,4155,0
|
|
20240423,163900,41815545,4155,4155,4155,4155,0
|
|
20240423,163800,41815545,4155,4155,4155,4155,0
|
|
20240423,163700,41815545,4155,4155,4155,4155,0
|
|
20240423,163600,41815545,4155,4155,4155,4155,0
|
|
20240423,163500,41815545,4155,4155,4155,4155,0
|
|
20240423,163400,41815545,4155,4155,4155,4155,0
|
|
20240423,163300,41815545,4155,4155,4155,4155,0
|
|
20240423,163200,41815545,4155,4155,4155,4155,0
|
|
20240423,163100,41815545,4155,4155,4155,4155,0
|
|
20240423,163000,41815545,4155,4155,4155,4155,0
|
|
20240423,162900,41815545,4155,4155,4155,4155,0
|
|
20240423,162800,41815545,4155,4155,4155,4155,0
|
|
20240423,162700,41815545,4155,4155,4155,4155,0
|
|
20240423,162600,41815545,4155,4155,4155,4155,0
|
|
20240423,162500,41815545,4155,4155,4155,4155,0
|
|
20240423,162400,41815545,4155,4155,4155,4155,0
|
|
20240423,162300,41815545,4155,4155,4155,4155,0
|
|
20240423,162200,41815545,4155,4155,4155,4155,0
|
|
20240423,162100,41815545,4155,4155,4155,4155,0
|
|
20240423,162000,41815545,4155,4155,4155,4155,0
|
|
20240423,161900,41815545,4155,4155,4155,4155,0
|
|
20240423,161800,41815545,4155,4155,4155,4155,217
|
|
20240423,161700,41815545,4155,4155,4155,4155,0
|
|
20240423,161600,41815545,4155,4155,4155,4155,0
|
|
20240423,161500,41815545,4155,4155,4155,4155,0
|
|
20240423,161400,41815545,4155,4155,4155,4155,0
|
|
20240423,161300,41815545,4155,4155,4155,4155,0
|
|
20240423,161200,41815545,4155,4155,4155,4155,0
|
|
20240423,161100,41815545,4155,4155,4155,4155,0
|
|
20240423,161000,41815545,4155,4155,4155,4155,0
|
|
20240423,160900,41815545,4155,4155,4155,4155,0
|
|
20240423,160800,41815545,4155,4155,4155,4155,0
|
|
20240423,160700,41815545,4155,4155,4155,4155,0
|
|
20240423,160600,41815545,4155,4155,4155,4155,0
|
|
20240423,160500,41815545,4155,4155,4155,4155,0
|
|
20240423,160400,41815545,4155,4155,4155,4155,0
|
|
20240423,160300,41815545,4155,4155,4155,4155,0
|
|
20240423,160200,41815545,4155,4155,4155,4155,0
|
|
20240423,160100,41815545,4155,4155,4155,4155,0
|
|
20240423,160000,41815545,4155,4155,4155,4155,0
|
|
20240423,155900,41815545,4155,4155,4155,4155,0
|
|
20240423,155800,41815545,4155,4155,4155,4155,0
|
|
20240423,155700,41815545,4155,4155,4155,4155,0
|
|
20240423,155600,41815545,4155,4155,4155,4155,0
|
|
20240423,155500,41815545,4155,4155,4155,4155,0
|
|
20240423,155400,41815545,4155,4155,4155,4155,0
|
|
20240423,155300,41815545,4155,4155,4155,4155,0
|
|
20240423,155200,41815545,4155,4155,4155,4155,0
|
|
20240423,155100,41815545,4155,4155,4155,4155,0
|
|
20240423,155000,41815545,4155,4155,4155,4155,0
|
|
20240423,154900,41815545,4155,4155,4155,4155,0
|
|
20240423,154800,41815545,4155,4155,4155,4155,217
|
|
20240423,154700,41815545,4155,4155,4155,4155,0
|
|
20240423,154600,41815545,4155,4155,4155,4155,0
|
|
20240423,154500,41815545,4155,4155,4155,4155,0
|
|
20240423,154400,41815545,4155,4155,4155,4155,0
|
|
20240423,154300,41815545,4155,4155,4155,4155,0
|
|
20240423,154200,41815545,4155,4155,4155,4155,0
|
|
20240423,154100,41815545,4155,4155,4155,4155,0
|
|
20240423,154000,41815545,4155,4155,4155,4155,0
|
|
20240423,153900,41815545,4155,4155,4155,4155,0
|
|
20240423,153800,41815545,4155,4155,4155,4155,0
|
|
20240423,153700,41815545,4155,4155,4155,4155,0
|
|
20240423,153600,41815545,4155,4155,4155,4155,0
|
|
20240423,153500,41815545,4155,4155,4155,4155,0
|
|
20240423,153400,41815545,4155,4155,4155,4155,0
|
|
20240423,153300,41815545,4155,4155,4155,4155,0
|
|
20240423,153200,41815545,4155,4155,4155,4155,0
|
|
20240423,153100,41815545,4155,4155,4155,4155,0
|
|
20240423,153000,41815545,4155,4155,4155,4155,217
|
|
20240423,152900,40913910,4160,4160,4160,4160,0
|
|
20240423,152800,40913910,4160,4160,4160,4160,0
|
|
20240423,152700,40913910,4160,4160,4160,4160,0
|
|
20240423,152600,40913910,4160,4160,4160,4160,0
|
|
20240423,152500,40913910,4160,4160,4160,4160,0
|
|
20240423,152400,40913910,4160,4160,4160,4160,0
|
|
20240423,152300,40913910,4160,4160,4160,4160,0
|
|
20240423,152200,40913910,4160,4160,4160,4160,0
|
|
20240423,152100,40913910,4160,4160,4160,4160,0
|
|
20240423,152000,40913910,4160,4160,4160,4160,0
|
|
20240423,151900,40913910,4160,4160,4160,4160,0
|
|
20240423,151800,40913910,4160,4160,4160,4160,12
|
|
20240423,151700,40863990,4160,4160,4160,4160,37
|
|
20240423,151600,40710070,4160,4160,4160,4160,24
|
|
20240423,151500,40610230,4160,4160,4160,4160,34
|
|
20240423,151400,40468790,4160,4160,4160,4160,27
|
|
20240423,151300,40356470,4160,4155,4160,4155,38
|
|
20240423,151200,40198415,4160,4155,4160,4155,24
|
|
20240423,151100,40098670,4155,4155,4155,4155,32
|
|
20240423,151000,39965710,4155,4155,4155,4155,30
|
|
20240423,150900,39841060,4155,4155,4155,4155,32
|
|
20240423,150800,39708100,4155,4155,4155,4155,25
|
|
20240423,150700,39604225,4155,4130,4155,4130,532
|
|
20240423,150600,37406265,4135,4150,4155,4135,132
|
|
20240423,150500,36859515,4155,4155,4155,4155,41
|
|
20240423,150400,36689160,4155,4155,4155,4150,27
|
|
20240423,150300,36576995,4150,4150,4150,4150,29
|
|
20240423,150200,36456645,4150,4150,4150,4150,30
|
|
20240423,150100,36332145,4150,4150,4150,4150,33
|
|
20240423,150000,36195195,4150,4150,4150,4150,35
|
|
20240423,145900,36049945,4150,4145,4150,4145,34
|
|
20240423,145800,35908850,4145,4145,4145,4145,22
|
|
20240423,145700,35817660,4145,4140,4145,4140,645
|
|
20240423,145600,33147280,4140,4140,4140,4140,30
|
|
20240423,145500,33023080,4140,4140,4140,4140,340
|
|
20240423,145400,31615480,4140,4140,4140,4140,28
|
|
20240423,145300,31499560,4140,4140,4140,4140,42
|
|
20240423,145200,31325680,4140,4140,4140,4140,32
|
|
20240423,145100,31193200,4140,4140,4140,4140,30
|
|
20240423,145000,31069000,4140,4140,4140,4140,32
|
|
20240423,144900,30936520,4140,4140,4140,4140,22
|
|
20240423,144800,30845440,4135,4140,4140,4135,34
|
|
20240423,144700,30704685,4140,4140,4140,4140,29
|
|
20240423,144600,30584625,4140,4140,4140,4140,30
|
|
20240423,144500,30460425,4140,4140,4140,4140,32
|
|
20240423,144400,30327945,4140,4140,4140,4140,26
|
|
20240423,144300,30220305,4140,4135,4140,4135,51
|
|
20240423,144200,30009270,4135,4135,4135,4135,33
|
|
20240423,144100,29872815,4135,4135,4135,4135,52
|
|
20240423,144000,29657795,4140,4140,4140,4140,29
|
|
20240423,143900,29537735,4140,4140,4140,4140,22
|
|
20240423,143800,29446655,4140,4140,4140,4140,21
|
|
20240423,143700,29359715,4140,4135,4140,4135,27
|
|
20240423,143600,29247985,4140,4140,4140,4140,20
|
|
20240423,143500,29165185,4135,4135,4135,4135,14
|
|
20240423,143400,29107295,4135,4135,4135,4135,5
|
|
20240423,143300,29086620,4130,4130,4130,4130,0
|
|
20240423,143200,29086620,4130,4130,4130,4130,0
|
|
20240423,143100,29086620,4130,4130,4130,4130,0
|
|
20240423,143000,29086620,4130,4130,4130,4130,0
|
|
20240423,142900,29086620,4130,4130,4130,4130,0
|
|
20240423,142800,29086620,4130,4130,4130,4130,0
|
|
20240423,142700,29086620,4130,4130,4130,4130,0
|
|
20240423,142600,29086620,4130,4130,4130,4130,0
|
|
20240423,142500,29086620,4130,4130,4130,4130,0
|
|
20240423,142400,29086620,4130,4130,4130,4130,15
|
|
20240423,142300,29024670,4135,4135,4135,4135,0
|
|
20240423,142200,29024670,4135,4135,4135,4135,0
|
|
20240423,142100,29024670,4135,4135,4135,4135,0
|
|
20240423,142000,29024670,4135,4135,4135,4135,0
|
|
20240423,141900,29024670,4135,4135,4135,4135,1
|
|
20240423,141800,29020535,4130,4130,4130,4130,0
|
|
20240423,141700,29020535,4130,4130,4130,4130,17
|
|
20240423,141600,28950325,4135,4135,4135,4135,0
|
|
20240423,141500,28950325,4135,4135,4135,4135,0
|
|
20240423,141400,28950325,4135,4135,4135,4135,5
|
|
20240423,141300,28929650,4135,4135,4135,4135,2
|
|
20240423,141200,28921380,4135,4135,4135,4135,1
|
|
20240423,141100,28917245,4125,4125,4125,4125,0
|
|
20240423,141000,28917245,4125,4125,4125,4125,0
|
|
20240423,140900,28917245,4125,4125,4125,4125,0
|
|
20240423,140800,28917245,4125,4125,4125,4125,0
|
|
20240423,140700,28917245,4125,4125,4125,4125,0
|
|
20240423,140600,28917245,4125,4125,4125,4125,0
|
|
20240423,140500,28917245,4125,4125,4125,4125,0
|
|
20240423,140400,28917245,4125,4125,4125,4125,0
|
|
20240423,140300,28917245,4125,4125,4125,4125,0
|
|
20240423,140200,28917245,4125,4125,4125,4125,0
|
|
20240423,140100,28917245,4125,4125,4125,4125,0
|
|
20240423,140000,28917245,4125,4125,4125,4125,0
|
|
20240423,135900,28917245,4125,4125,4125,4125,0
|
|
20240423,135800,28917245,4125,4125,4125,4125,0
|
|
20240423,135700,28917245,4125,4125,4125,4125,0
|
|
20240423,135600,28917245,4125,4125,4125,4125,50
|
|
20240423,135500,28710995,4125,4125,4125,4125,0
|
|
20240423,135400,28710995,4125,4125,4125,4125,0
|
|
20240423,135300,28710995,4125,4125,4125,4125,0
|
|
20240423,135200,28710995,4125,4125,4125,4125,0
|
|
20240423,135100,28710995,4125,4125,4125,4125,15
|
|
20240423,135000,28649120,4130,4130,4130,4130,0
|
|
20240423,134900,28649120,4130,4130,4130,4130,0
|
|
20240423,134800,28649120,4130,4130,4130,4130,0
|
|
20240423,134700,28649120,4130,4130,4130,4130,0
|
|
20240423,134600,28649120,4130,4130,4130,4130,0
|
|
20240423,134500,28649120,4130,4130,4130,4130,10
|
|
20240423,134400,28607820,4130,4130,4130,4130,0
|
|
20240423,134300,28607820,4130,4130,4130,4130,0
|
|
20240423,134200,28607820,4130,4130,4130,4130,0
|
|
20240423,134100,28607820,4130,4130,4130,4130,0
|
|
20240423,134000,28607820,4130,4130,4130,4130,0
|
|
20240423,133900,28607820,4130,4130,4130,4130,11
|
|
20240423,133800,28562390,4130,4130,4130,4130,0
|
|
20240423,133700,28562390,4130,4130,4130,4130,0
|
|
20240423,133600,28562390,4130,4130,4130,4130,0
|
|
20240423,133500,28562390,4130,4130,4130,4130,0
|
|
20240423,133400,28562390,4130,4130,4130,4130,0
|
|
20240423,133300,28562390,4130,4130,4130,4130,0
|
|
20240423,133200,28562390,4130,4130,4130,4130,0
|
|
20240423,133100,28562390,4130,4130,4130,4130,10
|
|
20240423,133000,28521090,4140,4140,4140,4140,0
|
|
20240423,132900,28521090,4140,4140,4140,4140,0
|
|
20240423,132800,28521090,4140,4140,4140,4140,0
|
|
20240423,132700,28521090,4140,4140,4140,4140,0
|
|
20240423,132600,28521090,4140,4140,4140,4140,0
|
|
20240423,132500,28521090,4140,4140,4140,4140,0
|
|
20240423,132400,28521090,4140,4140,4140,4140,0
|
|
20240423,132300,28521090,4140,4140,4140,4140,0
|
|
20240423,132200,28521090,4140,4140,4140,4140,0
|
|
20240423,132100,28521090,4140,4140,4140,4140,0
|
|
20240423,132000,28521090,4140,4140,4140,4140,0
|
|
20240423,131900,28521090,4140,4140,4140,4140,0
|
|
20240423,131800,28521090,4140,4140,4140,4140,0
|
|
20240423,131700,28521090,4140,4140,4140,4140,0
|
|
20240423,131600,28521090,4140,4130,4140,4130,217
|
|
20240423,131500,27623160,4130,4130,4130,4130,0
|
|
20240423,131400,27623160,4130,4130,4130,4130,0
|
|
20240423,131300,27623160,4130,4130,4130,4130,0
|
|
20240423,131200,27623160,4130,4130,4130,4130,0
|
|
20240423,131100,27623160,4130,4130,4130,4130,0
|
|
20240423,131000,27623160,4130,4130,4130,4130,0
|
|
20240423,130900,27623160,4130,4130,4130,4130,0
|
|
20240423,130800,27623160,4130,4130,4130,4130,0
|
|
20240423,130700,27623160,4130,4130,4130,4130,0
|
|
20240423,130600,27623160,4130,4130,4130,4130,5
|
|
20240423,130500,27602510,4130,4130,4130,4130,0
|
|
20240423,130400,27602510,4130,4130,4130,4130,0
|
|
20240423,130300,27602510,4130,4130,4130,4130,0
|
|
20240423,130200,27602510,4130,4130,4130,4130,0
|
|
20240423,130100,27602510,4130,4130,4130,4130,0
|
|
20240423,130000,27602510,4130,4130,4130,4130,0
|
|
20240423,125900,27602510,4130,4130,4130,4130,0
|
|
20240423,125800,27602510,4130,4130,4130,4130,0
|
|
20240423,125700,27602510,4130,4130,4130,4130,0
|
|
20240423,125600,27602510,4130,4130,4130,4130,0
|
|
20240423,125500,27602510,4130,4130,4130,4130,0
|
|
20240423,125400,27602510,4130,4130,4130,4130,0
|
|
20240423,125300,27602510,4130,4130,4130,4130,0
|
|
20240423,125200,27602510,4130,4130,4130,4130,0
|
|
20240423,125100,27602510,4130,4130,4130,4130,0
|
|
20240423,125000,27602510,4130,4130,4130,4130,0
|
|
20240423,124900,27602510,4130,4130,4130,4130,0
|
|
20240423,124800,27602510,4130,4130,4130,4130,0
|
|
20240423,124700,27602510,4130,4130,4130,4130,0
|
|
20240423,124600,27602510,4130,4130,4130,4130,0
|
|
20240423,124500,27602510,4130,4130,4130,4130,0
|
|
20240423,124400,27602510,4130,4130,4130,4130,0
|
|
20240423,124300,27602510,4130,4130,4130,4130,1
|
|
20240423,124200,27598380,4115,4115,4115,4115,0
|
|
20240423,124100,27598380,4115,4115,4115,4115,0
|
|
20240423,124000,27598380,4115,4115,4115,4115,0
|
|
20240423,123900,27598380,4115,4115,4115,4115,0
|
|
20240423,123800,27598380,4115,4115,4115,4115,0
|
|
20240423,123700,27598380,4115,4115,4115,4115,0
|
|
20240423,123600,27598380,4115,4115,4115,4115,0
|
|
20240423,123500,27598380,4115,4115,4115,4115,0
|
|
20240423,123400,27598380,4115,4115,4115,4115,0
|
|
20240423,123300,27598380,4115,4115,4115,4115,0
|
|
20240423,123200,27598380,4115,4115,4115,4115,0
|
|
20240423,123100,27598380,4115,4115,4115,4115,0
|
|
20240423,123000,27598380,4115,4115,4115,4115,0
|
|
20240423,122900,27598380,4115,4115,4115,4115,0
|
|
20240423,122800,27598380,4115,4115,4115,4115,0
|
|
20240423,122700,27598380,4115,4120,4120,4115,260
|
|
20240423,122600,26528165,4120,4120,4120,4120,0
|
|
20240423,122500,26528165,4120,4120,4120,4120,0
|
|
20240423,122400,26528165,4120,4120,4120,4120,0
|
|
20240423,122300,26528165,4120,4120,4120,4120,0
|
|
20240423,122200,26528165,4120,4120,4120,4120,0
|
|
20240423,122100,26528165,4120,4120,4120,4120,0
|
|
20240423,122000,26528165,4120,4120,4120,4120,0
|
|
20240423,121900,26528165,4120,4120,4120,4120,0
|
|
20240423,121800,26528165,4120,4120,4120,4120,0
|
|
20240423,121700,26528165,4120,4120,4120,4120,0
|
|
20240423,121600,26528165,4120,4120,4120,4120,0
|
|
20240423,121500,26528165,4120,4120,4120,4120,0
|
|
20240423,121400,26528165,4120,4120,4120,4120,0
|
|
20240423,121300,26528165,4120,4120,4120,4120,0
|
|
20240423,121200,26528165,4120,4120,4120,4120,0
|
|
20240423,121100,26528165,4120,4120,4120,4120,0
|
|
20240423,121000,26528165,4120,4120,4120,4120,0
|
|
20240423,120900,26528165,4120,4120,4120,4120,0
|
|
20240423,120800,26528165,4120,4120,4120,4120,0
|
|
20240423,120700,26528165,4120,4120,4120,4120,0
|
|
20240423,120600,26528165,4120,4120,4120,4120,0
|
|
20240423,120500,26528165,4120,4120,4120,4120,0
|
|
20240423,120400,26528165,4120,4120,4120,4120,0
|
|
20240423,120300,26528165,4120,4120,4120,4120,0
|
|
20240423,120200,26528165,4120,4120,4120,4120,0
|
|
20240423,120100,26528165,4120,4120,4120,4120,0
|
|
20240423,120000,26528165,4120,4120,4120,4120,0
|
|
20240423,115900,26528165,4120,4120,4120,4120,0
|
|
20240423,115800,26528165,4120,4120,4120,4120,0
|
|
20240423,115700,26528165,4120,4120,4120,4120,10
|
|
20240423,115600,26486965,4120,4120,4120,4120,20
|
|
20240423,115500,26404565,4120,4120,4120,4120,24
|
|
20240423,115400,26305685,4120,4120,4120,4120,0
|
|
20240423,115300,26305685,4120,4120,4120,4120,5
|
|
20240423,115200,26285085,4120,4120,4120,4120,0
|
|
20240423,115100,26285085,4120,4120,4120,4120,0
|
|
20240423,115000,26285085,4120,4120,4120,4120,1
|
|
20240423,114900,26280965,4120,4120,4120,4120,0
|
|
20240423,114800,26280965,4120,4120,4120,4120,0
|
|
20240423,114700,26280965,4120,4120,4120,4120,3
|
|
20240423,114600,26268605,4115,4115,4115,4115,0
|
|
20240423,114500,26268605,4115,4115,4115,4115,0
|
|
20240423,114400,26268605,4115,4115,4115,4115,0
|
|
20240423,114300,26268605,4115,4115,4115,4115,0
|
|
20240423,114200,26268605,4115,4115,4115,4115,0
|
|
20240423,114100,26268605,4115,4115,4115,4115,0
|
|
20240423,114000,26268605,4115,4115,4115,4115,0
|
|
20240423,113900,26268605,4115,4115,4115,4115,0
|
|
20240423,113800,26268605,4115,4115,4115,4115,0
|
|
20240423,113700,26268605,4115,4125,4125,4115,1482
|
|
20240423,113600,20163775,4125,4125,4125,4125,0
|
|
20240423,113500,20163775,4125,4125,4125,4125,0
|
|
20240423,113400,20163775,4125,4125,4125,4125,0
|
|
20240423,113300,20163775,4125,4125,4125,4125,0
|
|
20240423,113200,20163775,4125,4125,4125,4125,0
|
|
20240423,113100,20163775,4125,4125,4125,4125,0
|
|
20240423,113000,20163775,4125,4125,4125,4125,0
|
|
20240423,112900,20163775,4125,4125,4125,4125,0
|
|
20240423,112800,20163775,4125,4125,4125,4125,0
|
|
20240423,112700,20163775,4125,4125,4125,4125,21
|
|
20240423,112600,20077150,4125,4125,4125,4125,0
|
|
20240423,112500,20077150,4125,4125,4125,4125,0
|
|
20240423,112400,20077150,4125,4125,4125,4125,0
|
|
20240423,112300,20077150,4125,4125,4125,4125,0
|
|
20240423,112200,20077150,4125,4125,4125,4125,0
|
|
20240423,112100,20077150,4125,4130,4130,4125,1000
|
|
20240423,112000,15951425,4140,4140,4140,4140,0
|
|
20240423,111900,15951425,4140,4140,4140,4140,0
|
|
20240423,111800,15951425,4140,4140,4140,4140,0
|
|
20240423,111700,15951425,4140,4140,4140,4140,0
|
|
20240423,111600,15951425,4140,4140,4140,4140,2
|
|
20240423,111500,15943145,4125,4125,4125,4125,0
|
|
20240423,111400,15943145,4125,4125,4125,4125,0
|
|
20240423,111300,15943145,4125,4125,4125,4125,0
|
|
20240423,111200,15943145,4125,4125,4125,4125,0
|
|
20240423,111100,15943145,4125,4125,4125,4125,0
|
|
20240423,111000,15943145,4125,4125,4125,4125,0
|
|
20240423,110900,15943145,4125,4125,4125,4125,0
|
|
20240423,110800,15943145,4125,4125,4125,4125,0
|
|
20240423,110700,15943145,4125,4125,4125,4125,0
|
|
20240423,110600,15943145,4125,4125,4125,4125,0
|
|
20240423,110500,15943145,4125,4125,4125,4125,0
|
|
20240423,110400,15943145,4125,4125,4125,4125,0
|
|
20240423,110300,15943145,4125,4125,4125,4125,0
|
|
20240423,110200,15943145,4125,4125,4125,4125,0
|
|
20240423,110100,15943145,4125,4125,4125,4125,0
|
|
20240423,110000,15943145,4125,4125,4125,4125,0
|
|
20240423,105900,15943145,4125,4125,4125,4125,0
|
|
20240423,105800,15943145,4125,4125,4125,4125,0
|
|
20240423,105700,15943145,4125,4125,4125,4125,0
|
|
20240423,105600,15943145,4125,4125,4125,4125,0
|
|
20240423,105500,15943145,4125,4125,4125,4125,0
|
|
20240423,105400,15943145,4125,4125,4125,4125,0
|
|
20240423,105300,15943145,4125,4125,4125,4125,0
|
|
20240423,105200,15943145,4125,4125,4125,4125,0
|
|
20240423,105100,15943145,4125,4125,4125,4125,0
|
|
20240423,105000,15943145,4125,4125,4125,4125,0
|
|
20240423,104900,15943145,4125,4125,4125,4125,0
|
|
20240423,104800,15943145,4125,4125,4125,4125,219
|
|
20240423,104700,15039770,4130,4130,4130,4130,211
|
|
20240423,104600,14168340,4140,4140,4140,4140,0
|
|
20240423,104500,14168340,4140,4140,4140,4140,0
|
|
20240423,104400,14168340,4140,4140,4140,4140,0
|
|
20240423,104300,14168340,4140,4140,4140,4140,0
|
|
20240423,104200,14168340,4140,4140,4140,4140,170
|
|
20240423,104100,13464540,4140,4140,4140,4140,0
|
|
20240423,104000,13464540,4140,4140,4140,4140,0
|
|
20240423,103900,13464540,4140,4140,4140,4140,0
|
|
20240423,103800,13464540,4140,4140,4140,4140,184
|
|
20240423,103700,12702780,4150,4150,4150,4150,13
|
|
20240423,103600,12648830,4150,4150,4150,4150,0
|
|
20240423,103500,12648830,4150,4150,4150,4150,0
|
|
20240423,103400,12648830,4150,4150,4150,4150,0
|
|
20240423,103300,12648830,4150,4150,4150,4150,0
|
|
20240423,103200,12648830,4150,4150,4150,4150,0
|
|
20240423,103100,12648830,4150,4150,4150,4150,0
|
|
20240423,103000,12648830,4150,4150,4150,4150,0
|
|
20240423,102900,12648830,4150,4150,4150,4150,0
|
|
20240423,102800,12648830,4150,4150,4150,4150,0
|
|
20240423,102700,12648830,4150,4145,4150,4145,342
|
|
20240423,102600,11229820,4140,4140,4140,4140,480
|
|
20240423,102500,9242620,4130,4130,4130,4130,0
|
|
20240423,102400,9242620,4130,4130,4130,4130,0
|
|
20240423,102300,9242620,4130,4130,4130,4130,0
|
|
20240423,102200,9242620,4130,4130,4130,4130,13
|
|
20240423,102100,9188930,4125,4125,4125,4125,0
|
|
20240423,102000,9188930,4125,4125,4125,4125,0
|
|
20240423,101900,9188930,4125,4125,4125,4125,0
|
|
20240423,101800,9188930,4125,4125,4125,4125,0
|
|
20240423,101700,9188930,4125,4125,4125,4125,0
|
|
20240423,101600,9188930,4125,4125,4125,4125,1
|
|
20240423,101500,9184805,4140,4140,4140,4140,0
|
|
20240423,101400,9184805,4140,4140,4140,4140,0
|
|
20240423,101300,9184805,4140,4140,4140,4140,0
|
|
20240423,101200,9184805,4140,4140,4140,4140,0
|
|
20240423,101100,9184805,4140,4140,4140,4140,0
|
|
20240423,101000,9184805,4140,4140,4140,4140,0
|
|
20240423,100900,9184805,4140,4140,4140,4140,0
|
|
20240423,100800,9184805,4140,4140,4140,4140,0
|
|
20240423,100700,9184805,4140,4140,4140,4140,0
|
|
20240423,100600,9184805,4140,4140,4140,4140,0
|
|
20240423,100500,9184805,4140,4140,4140,4140,0
|
|
20240423,100400,9184805,4140,4140,4140,4140,0
|
|
20240423,100300,9184805,4140,4140,4140,4140,0
|
|
20240423,100200,9184805,4140,4140,4140,4140,0
|
|
20240423,100100,9184805,4140,4140,4140,4140,1
|
|
20240423,100000,9180665,4140,4140,4140,4140,0
|
|
20240423,095900,9180665,4140,4140,4140,4140,0
|
|
20240423,095800,9180665,4140,4140,4140,4140,0
|
|
20240423,095700,9180665,4140,4140,4140,4140,0
|
|
20240423,095600,9180665,4140,4140,4140,4140,0
|
|
20240423,095500,9180665,4140,4140,4140,4140,0
|
|
20240423,095400,9180665,4140,4140,4140,4140,0
|
|
20240423,095300,9180665,4140,4140,4140,4140,0
|
|
20240423,095200,9180665,4140,4140,4140,4140,0
|
|
20240423,095100,9180665,4140,4135,4140,4135,121
|
|
20240423,095000,8680100,4135,4135,4135,4135,0
|
|
20240423,094900,8680100,4135,4135,4135,4135,0
|
|
20240423,094800,8680100,4135,4135,4135,4135,0
|
|
20240423,094700,8680100,4135,4135,4135,4135,10
|
|
20240423,094600,8638750,4125,4125,4125,4125,0
|
|
20240423,094500,8638750,4125,4125,4125,4125,100
|
|
20240423,094400,8226250,4135,4135,4135,4135,0
|
|
20240423,094300,8226250,4135,4135,4135,4135,0
|
|
20240423,094200,8226250,4135,4135,4135,4135,0
|
|
20240423,094100,8226250,4135,4135,4135,4135,0
|
|
20240423,094000,8226250,4135,4135,4135,4135,0
|
|
20240423,093900,8226250,4135,4135,4135,4135,0
|
|
20240423,093800,8226250,4135,4135,4135,4135,1
|
|
20240423,093700,8222115,4135,4135,4135,4135,4
|
|
20240423,093600,8205575,4125,4125,4125,4125,0
|
|
20240423,093500,8205575,4125,4125,4125,4125,0
|
|
20240423,093400,8205575,4125,4130,4130,4125,8
|
|
20240423,093300,8172570,4130,4125,4130,4125,559
|
|
20240423,093200,5864980,4130,4130,4130,4130,0
|
|
20240423,093100,5864980,4130,4130,4130,4130,1
|
|
20240423,093000,5860850,4125,4125,4125,4125,0
|
|
20240423,092900,5860850,4125,4125,4125,4125,0
|
|
20240423,092800,5860850,4125,4125,4125,4125,0
|
|
20240423,092700,5860850,4125,4125,4125,4125,1
|
|
20240423,092600,5856725,4125,4130,4130,4125,148
|
|
20240423,092500,5246190,4140,4140,4140,4140,1
|
|
20240423,092400,5242050,4140,4140,4140,4140,0
|
|
20240423,092300,5242050,4140,4140,4140,4140,0
|
|
20240423,092200,5242050,4140,4140,4140,4140,0
|
|
20240423,092100,5242050,4140,4140,4140,4140,20
|
|
20240423,092000,5159250,4140,4140,4140,4140,10
|
|
20240423,091900,5117850,4145,4145,4145,4145,0
|
|
20240423,091800,5117850,4145,4145,4145,4145,0
|
|
20240423,091700,5117850,4145,4145,4145,4145,0
|
|
20240423,091600,5117850,4145,4125,4145,4125,1007
|
|
20240423,091500,952690,4125,4125,4125,4125,2
|
|
20240423,091400,944440,4125,4125,4125,4125,0
|
|
20240423,091300,944440,4125,4125,4125,4125,2
|
|
20240423,091200,936190,4125,4125,4125,4125,0
|
|
20240423,091100,936190,4125,4125,4125,4125,0
|
|
20240423,091000,936190,4125,4125,4125,4125,26
|
|
20240423,090900,828940,4130,4130,4130,4130,24
|
|
20240423,090800,729820,4135,4135,4135,4135,0
|
|
20240423,090700,729820,4135,4135,4135,4135,0
|
|
20240423,090600,729820,4135,4135,4135,4135,0
|
|
20240423,090500,729820,4135,4135,4135,4135,0
|
|
20240423,090400,729820,4135,4150,4150,4135,10
|
|
20240423,090300,688450,4140,4140,4140,4140,0
|
|
20240423,090200,688450,4140,4140,4140,4140,45
|
|
20240423,090100,502150,4150,4150,4150,4150,0
|
|
20240423,090000,502150,4150,4150,4150,4150,121
|