651 lines
30 KiB
CSV
651 lines
30 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20240424,194800,46983440,4170,4170,4170,4170,304
|
|
20240424,194700,46983440,4170,4170,4170,4170,0
|
|
20240424,194600,46983440,4170,4170,4170,4170,0
|
|
20240424,194500,46983440,4170,4170,4170,4170,0
|
|
20240424,194400,46983440,4170,4170,4170,4170,0
|
|
20240424,194300,46983440,4170,4170,4170,4170,0
|
|
20240424,194200,46983440,4170,4170,4170,4170,0
|
|
20240424,194100,46983440,4170,4170,4170,4170,0
|
|
20240424,194000,46983440,4170,4170,4170,4170,0
|
|
20240424,193900,46983440,4170,4170,4170,4170,0
|
|
20240424,193800,46983440,4170,4170,4170,4170,0
|
|
20240424,193700,46983440,4170,4170,4170,4170,0
|
|
20240424,193600,46983440,4170,4170,4170,4170,0
|
|
20240424,193500,46983440,4170,4170,4170,4170,0
|
|
20240424,193400,46983440,4170,4170,4170,4170,0
|
|
20240424,193300,46983440,4170,4170,4170,4170,0
|
|
20240424,193200,46983440,4170,4170,4170,4170,0
|
|
20240424,193100,46983440,4170,4170,4170,4170,0
|
|
20240424,193000,46983440,4170,4170,4170,4170,0
|
|
20240424,192900,46983440,4170,4170,4170,4170,0
|
|
20240424,192800,46983440,4170,4170,4170,4170,0
|
|
20240424,192700,46983440,4170,4170,4170,4170,0
|
|
20240424,192600,46983440,4170,4170,4170,4170,0
|
|
20240424,192500,46983440,4170,4170,4170,4170,0
|
|
20240424,192400,46983440,4170,4170,4170,4170,0
|
|
20240424,192300,46983440,4170,4170,4170,4170,0
|
|
20240424,192200,46983440,4170,4170,4170,4170,0
|
|
20240424,192100,46983440,4170,4170,4170,4170,0
|
|
20240424,192000,46983440,4170,4170,4170,4170,0
|
|
20240424,191900,46983440,4170,4170,4170,4170,0
|
|
20240424,191800,46983440,4170,4170,4170,4170,304
|
|
20240424,191700,46983440,4170,4170,4170,4170,0
|
|
20240424,191600,46983440,4170,4170,4170,4170,0
|
|
20240424,191500,46983440,4170,4170,4170,4170,0
|
|
20240424,191400,46983440,4170,4170,4170,4170,0
|
|
20240424,191300,46983440,4170,4170,4170,4170,0
|
|
20240424,191200,46983440,4170,4170,4170,4170,0
|
|
20240424,191100,46983440,4170,4170,4170,4170,0
|
|
20240424,191000,46983440,4170,4170,4170,4170,0
|
|
20240424,190900,46983440,4170,4170,4170,4170,0
|
|
20240424,190800,46983440,4170,4170,4170,4170,0
|
|
20240424,190700,46983440,4170,4170,4170,4170,0
|
|
20240424,190600,46983440,4170,4170,4170,4170,0
|
|
20240424,190500,46983440,4170,4170,4170,4170,0
|
|
20240424,190400,46983440,4170,4170,4170,4170,0
|
|
20240424,190300,46983440,4170,4170,4170,4170,0
|
|
20240424,190200,46983440,4170,4170,4170,4170,0
|
|
20240424,190100,46983440,4170,4170,4170,4170,0
|
|
20240424,190000,46983440,4170,4170,4170,4170,0
|
|
20240424,185900,46983440,4170,4170,4170,4170,0
|
|
20240424,185800,46983440,4170,4170,4170,4170,0
|
|
20240424,185700,46983440,4170,4170,4170,4170,0
|
|
20240424,185600,46983440,4170,4170,4170,4170,0
|
|
20240424,185500,46983440,4170,4170,4170,4170,0
|
|
20240424,185400,46983440,4170,4170,4170,4170,0
|
|
20240424,185300,46983440,4170,4170,4170,4170,0
|
|
20240424,185200,46983440,4170,4170,4170,4170,0
|
|
20240424,185100,46983440,4170,4170,4170,4170,0
|
|
20240424,185000,46983440,4170,4170,4170,4170,0
|
|
20240424,184900,46983440,4170,4170,4170,4170,0
|
|
20240424,184800,46983440,4170,4170,4170,4170,304
|
|
20240424,184700,46983440,4170,4170,4170,4170,0
|
|
20240424,184600,46983440,4170,4170,4170,4170,0
|
|
20240424,184500,46983440,4170,4170,4170,4170,0
|
|
20240424,184400,46983440,4170,4170,4170,4170,0
|
|
20240424,184300,46983440,4170,4170,4170,4170,0
|
|
20240424,184200,46983440,4170,4170,4170,4170,0
|
|
20240424,184100,46983440,4170,4170,4170,4170,0
|
|
20240424,184000,46983440,4170,4170,4170,4170,0
|
|
20240424,183900,46983440,4170,4170,4170,4170,0
|
|
20240424,183800,46983440,4170,4170,4170,4170,0
|
|
20240424,183700,46983440,4170,4170,4170,4170,0
|
|
20240424,183600,46983440,4170,4170,4170,4170,0
|
|
20240424,183500,46983440,4170,4170,4170,4170,0
|
|
20240424,183400,46983440,4170,4170,4170,4170,0
|
|
20240424,183300,46983440,4170,4170,4170,4170,0
|
|
20240424,183200,46983440,4170,4170,4170,4170,0
|
|
20240424,183100,46983440,4170,4170,4170,4170,0
|
|
20240424,183000,46983440,4170,4170,4170,4170,0
|
|
20240424,182900,46983440,4170,4170,4170,4170,0
|
|
20240424,182800,46983440,4170,4170,4170,4170,0
|
|
20240424,182700,46983440,4170,4170,4170,4170,0
|
|
20240424,182600,46983440,4170,4170,4170,4170,0
|
|
20240424,182500,46983440,4170,4170,4170,4170,0
|
|
20240424,182400,46983440,4170,4170,4170,4170,0
|
|
20240424,182300,46983440,4170,4170,4170,4170,0
|
|
20240424,182200,46983440,4170,4170,4170,4170,0
|
|
20240424,182100,46983440,4170,4170,4170,4170,0
|
|
20240424,182000,46983440,4170,4170,4170,4170,0
|
|
20240424,181900,46983440,4170,4170,4170,4170,0
|
|
20240424,181800,46983440,4170,4170,4170,4170,304
|
|
20240424,181700,46983440,4170,4170,4170,4170,0
|
|
20240424,181600,46983440,4170,4170,4170,4170,0
|
|
20240424,181500,46983440,4170,4170,4170,4170,0
|
|
20240424,181400,46983440,4170,4170,4170,4170,0
|
|
20240424,181300,46983440,4170,4170,4170,4170,0
|
|
20240424,181200,46983440,4170,4170,4170,4170,0
|
|
20240424,181100,46983440,4170,4170,4170,4170,0
|
|
20240424,181000,46983440,4170,4170,4170,4170,0
|
|
20240424,180900,46983440,4170,4170,4170,4170,0
|
|
20240424,180800,46983440,4170,4170,4170,4170,0
|
|
20240424,180700,46983440,4170,4170,4170,4170,0
|
|
20240424,180600,46983440,4170,4170,4170,4170,0
|
|
20240424,180500,46983440,4170,4170,4170,4170,0
|
|
20240424,180400,46983440,4170,4170,4170,4170,0
|
|
20240424,180300,46983440,4170,4170,4170,4170,0
|
|
20240424,180200,46983440,4170,4170,4170,4170,0
|
|
20240424,180100,46983440,4170,4170,4170,4170,0
|
|
20240424,180000,46983440,4170,4170,4170,4170,0
|
|
20240424,175900,46983440,4170,4170,4170,4170,0
|
|
20240424,175800,46983440,4170,4170,4170,4170,0
|
|
20240424,175700,46983440,4170,4170,4170,4170,0
|
|
20240424,175600,46983440,4170,4170,4170,4170,0
|
|
20240424,175500,46983440,4170,4170,4170,4170,0
|
|
20240424,175400,46983440,4170,4170,4170,4170,0
|
|
20240424,175300,46983440,4170,4170,4170,4170,0
|
|
20240424,175200,46983440,4170,4170,4170,4170,0
|
|
20240424,175100,46983440,4170,4170,4170,4170,0
|
|
20240424,175000,46983440,4170,4170,4170,4170,0
|
|
20240424,174900,46983440,4170,4170,4170,4170,0
|
|
20240424,174800,46983440,4170,4170,4170,4170,304
|
|
20240424,174700,46983440,4170,4170,4170,4170,0
|
|
20240424,174600,46983440,4170,4170,4170,4170,0
|
|
20240424,174500,46983440,4170,4170,4170,4170,0
|
|
20240424,174400,46983440,4170,4170,4170,4170,0
|
|
20240424,174300,46983440,4170,4170,4170,4170,0
|
|
20240424,174200,46983440,4170,4170,4170,4170,0
|
|
20240424,174100,46983440,4170,4170,4170,4170,0
|
|
20240424,174000,46983440,4170,4170,4170,4170,0
|
|
20240424,173900,46983440,4170,4170,4170,4170,0
|
|
20240424,173800,46983440,4170,4170,4170,4170,0
|
|
20240424,173700,46983440,4170,4170,4170,4170,0
|
|
20240424,173600,46983440,4170,4170,4170,4170,0
|
|
20240424,173500,46983440,4170,4170,4170,4170,0
|
|
20240424,173400,46983440,4170,4170,4170,4170,0
|
|
20240424,173300,46983440,4170,4170,4170,4170,0
|
|
20240424,173200,46983440,4170,4170,4170,4170,0
|
|
20240424,173100,46983440,4170,4170,4170,4170,0
|
|
20240424,173000,46983440,4170,4170,4170,4170,0
|
|
20240424,172900,46983440,4170,4170,4170,4170,0
|
|
20240424,172800,46983440,4170,4170,4170,4170,0
|
|
20240424,172700,46983440,4170,4170,4170,4170,0
|
|
20240424,172600,46983440,4170,4170,4170,4170,0
|
|
20240424,172500,46983440,4170,4170,4170,4170,0
|
|
20240424,172400,46983440,4170,4170,4170,4170,0
|
|
20240424,172300,46983440,4170,4170,4170,4170,0
|
|
20240424,172200,46983440,4170,4170,4170,4170,0
|
|
20240424,172100,46983440,4170,4170,4170,4170,0
|
|
20240424,172000,46983440,4170,4170,4170,4170,0
|
|
20240424,171900,46983440,4170,4170,4170,4170,0
|
|
20240424,171800,46983440,4170,4170,4170,4170,304
|
|
20240424,171700,46983440,4170,4170,4170,4170,0
|
|
20240424,171600,46983440,4170,4170,4170,4170,0
|
|
20240424,171500,46983440,4170,4170,4170,4170,0
|
|
20240424,171400,46983440,4170,4170,4170,4170,0
|
|
20240424,171300,46983440,4170,4170,4170,4170,0
|
|
20240424,171200,46983440,4170,4170,4170,4170,0
|
|
20240424,171100,46983440,4170,4170,4170,4170,0
|
|
20240424,171000,46983440,4170,4170,4170,4170,0
|
|
20240424,170900,46983440,4170,4170,4170,4170,0
|
|
20240424,170800,46983440,4170,4170,4170,4170,0
|
|
20240424,170700,46983440,4170,4170,4170,4170,0
|
|
20240424,170600,46983440,4170,4170,4170,4170,0
|
|
20240424,170500,46983440,4170,4170,4170,4170,0
|
|
20240424,170400,46983440,4170,4170,4170,4170,0
|
|
20240424,170300,46983440,4170,4170,4170,4170,0
|
|
20240424,170200,46983440,4170,4170,4170,4170,0
|
|
20240424,170100,46983440,4170,4170,4170,4170,0
|
|
20240424,170000,46983440,4170,4170,4170,4170,0
|
|
20240424,165900,46983440,4170,4170,4170,4170,0
|
|
20240424,165800,46983440,4170,4170,4170,4170,0
|
|
20240424,165700,46983440,4170,4170,4170,4170,0
|
|
20240424,165600,46983440,4170,4170,4170,4170,0
|
|
20240424,165500,46983440,4170,4170,4170,4170,0
|
|
20240424,165400,46983440,4170,4170,4170,4170,0
|
|
20240424,165300,46983440,4170,4170,4170,4170,0
|
|
20240424,165200,46983440,4170,4170,4170,4170,0
|
|
20240424,165100,46983440,4170,4170,4170,4170,0
|
|
20240424,165000,46983440,4170,4170,4170,4170,0
|
|
20240424,164900,46983440,4170,4170,4170,4170,0
|
|
20240424,164800,46983440,4170,4170,4170,4170,304
|
|
20240424,164700,46983440,4170,4170,4170,4170,0
|
|
20240424,164600,46983440,4170,4170,4170,4170,0
|
|
20240424,164500,46983440,4170,4170,4170,4170,0
|
|
20240424,164400,46983440,4170,4170,4170,4170,0
|
|
20240424,164300,46983440,4170,4170,4170,4170,0
|
|
20240424,164200,46983440,4170,4170,4170,4170,0
|
|
20240424,164100,46983440,4170,4170,4170,4170,0
|
|
20240424,164000,46983440,4170,4170,4170,4170,0
|
|
20240424,163900,46983440,4170,4170,4170,4170,0
|
|
20240424,163800,46983440,4170,4170,4170,4170,0
|
|
20240424,163700,46983440,4170,4170,4170,4170,0
|
|
20240424,163600,46983440,4170,4170,4170,4170,0
|
|
20240424,163500,46983440,4170,4170,4170,4170,0
|
|
20240424,163400,46983440,4170,4170,4170,4170,0
|
|
20240424,163300,46983440,4170,4170,4170,4170,0
|
|
20240424,163200,46983440,4170,4170,4170,4170,0
|
|
20240424,163100,46983440,4170,4170,4170,4170,0
|
|
20240424,163000,46983440,4170,4170,4170,4170,0
|
|
20240424,162900,46983440,4170,4170,4170,4170,0
|
|
20240424,162800,46983440,4170,4170,4170,4170,0
|
|
20240424,162700,46983440,4170,4170,4170,4170,0
|
|
20240424,162600,46983440,4170,4170,4170,4170,0
|
|
20240424,162500,46983440,4170,4170,4170,4170,0
|
|
20240424,162400,46983440,4170,4170,4170,4170,0
|
|
20240424,162300,46983440,4170,4170,4170,4170,0
|
|
20240424,162200,46983440,4170,4170,4170,4170,0
|
|
20240424,162100,46983440,4170,4170,4170,4170,0
|
|
20240424,162000,46983440,4170,4170,4170,4170,0
|
|
20240424,161900,46983440,4170,4170,4170,4170,0
|
|
20240424,161800,46983440,4170,4170,4170,4170,304
|
|
20240424,161700,46983440,4170,4170,4170,4170,0
|
|
20240424,161600,46983440,4170,4170,4170,4170,0
|
|
20240424,161500,46983440,4170,4170,4170,4170,0
|
|
20240424,161400,46983440,4170,4170,4170,4170,0
|
|
20240424,161300,46983440,4170,4170,4170,4170,0
|
|
20240424,161200,46983440,4170,4170,4170,4170,0
|
|
20240424,161100,46983440,4170,4170,4170,4170,0
|
|
20240424,161000,46983440,4170,4170,4170,4170,0
|
|
20240424,160900,46983440,4170,4170,4170,4170,0
|
|
20240424,160800,46983440,4170,4170,4170,4170,0
|
|
20240424,160700,46983440,4170,4170,4170,4170,0
|
|
20240424,160600,46983440,4170,4170,4170,4170,0
|
|
20240424,160500,46983440,4170,4170,4170,4170,0
|
|
20240424,160400,46983440,4170,4170,4170,4170,0
|
|
20240424,160300,46983440,4170,4170,4170,4170,0
|
|
20240424,160200,46983440,4170,4170,4170,4170,0
|
|
20240424,160100,46983440,4170,4170,4170,4170,0
|
|
20240424,160000,46983440,4170,4170,4170,4170,0
|
|
20240424,155900,46983440,4170,4170,4170,4170,0
|
|
20240424,155800,46983440,4170,4170,4170,4170,0
|
|
20240424,155700,46983440,4170,4170,4170,4170,0
|
|
20240424,155600,46983440,4170,4170,4170,4170,0
|
|
20240424,155500,46983440,4170,4170,4170,4170,0
|
|
20240424,155400,46983440,4170,4170,4170,4170,0
|
|
20240424,155300,46983440,4170,4170,4170,4170,0
|
|
20240424,155200,46983440,4170,4170,4170,4170,0
|
|
20240424,155100,46983440,4170,4170,4170,4170,0
|
|
20240424,155000,46983440,4170,4170,4170,4170,0
|
|
20240424,154900,46983440,4170,4170,4170,4170,0
|
|
20240424,154800,46983440,4170,4170,4170,4170,304
|
|
20240424,154700,46983440,4170,4170,4170,4170,0
|
|
20240424,154600,46983440,4170,4170,4170,4170,0
|
|
20240424,154500,46983440,4170,4170,4170,4170,0
|
|
20240424,154400,46983440,4170,4170,4170,4170,0
|
|
20240424,154300,46983440,4170,4170,4170,4170,0
|
|
20240424,154200,46983440,4170,4170,4170,4170,0
|
|
20240424,154100,46983440,4170,4170,4170,4170,0
|
|
20240424,154000,46983440,4170,4170,4170,4170,0
|
|
20240424,153900,46983440,4170,4170,4170,4170,0
|
|
20240424,153800,46983440,4170,4170,4170,4170,0
|
|
20240424,153700,46983440,4170,4170,4170,4170,0
|
|
20240424,153600,46983440,4170,4170,4170,4170,0
|
|
20240424,153500,46983440,4170,4170,4170,4170,0
|
|
20240424,153400,46983440,4170,4170,4170,4170,0
|
|
20240424,153300,46983440,4170,4170,4170,4170,0
|
|
20240424,153200,46983440,4170,4170,4170,4170,0
|
|
20240424,153100,46983440,4170,4170,4170,4170,0
|
|
20240424,153000,46983440,4170,4170,4170,4170,304
|
|
20240424,152900,45715760,4160,4160,4160,4160,0
|
|
20240424,152800,45715760,4160,4160,4160,4160,0
|
|
20240424,152700,45715760,4160,4160,4160,4160,0
|
|
20240424,152600,45715760,4160,4160,4160,4160,0
|
|
20240424,152500,45715760,4160,4160,4160,4160,0
|
|
20240424,152400,45715760,4160,4160,4160,4160,0
|
|
20240424,152300,45715760,4160,4160,4160,4160,0
|
|
20240424,152200,45715760,4160,4160,4160,4160,0
|
|
20240424,152100,45715760,4160,4160,4160,4160,0
|
|
20240424,152000,45715760,4160,4160,4160,4160,0
|
|
20240424,151900,45715760,4160,4160,4160,4160,250
|
|
20240424,151800,44675760,4175,4175,4175,4170,35
|
|
20240424,151700,44529665,4175,4175,4175,4175,2
|
|
20240424,151600,44521315,4175,4175,4175,4175,13
|
|
20240424,151500,44467040,4175,4175,4175,4175,14
|
|
20240424,151400,44408590,4175,4175,4175,4175,14
|
|
20240424,151300,44350140,4175,4175,4175,4175,14
|
|
20240424,151200,44291690,4175,4175,4175,4175,2
|
|
20240424,151100,44283340,4175,4175,4175,4175,14
|
|
20240424,151000,44224890,4175,4175,4175,4175,14
|
|
20240424,150900,44166440,4175,4175,4175,4175,14
|
|
20240424,150800,44107990,4175,4175,4175,4175,14
|
|
20240424,150700,44049540,4175,4175,4175,4175,14
|
|
20240424,150600,43991090,4175,4175,4175,4175,2
|
|
20240424,150500,43982740,4175,4175,4175,4175,14
|
|
20240424,150400,43924290,4175,4170,4175,4170,18
|
|
20240424,150300,43849160,4170,4175,4175,4170,23
|
|
20240424,150200,43753180,4175,4175,4175,4175,14
|
|
20240424,150100,43694730,4175,4175,4175,4175,2
|
|
20240424,150000,43686380,4175,4175,4175,4175,26
|
|
20240424,145900,43577830,4175,4175,4175,4175,13
|
|
20240424,145800,43523555,4175,4175,4175,4175,2
|
|
20240424,145700,43515205,4175,4170,4175,4170,23
|
|
20240424,145600,43419290,4170,4170,4170,4170,19
|
|
20240424,145500,43340060,4170,4170,4170,4170,1
|
|
20240424,145400,43335890,4170,4170,4170,4170,14
|
|
20240424,145300,43277510,4170,4170,4170,4170,13
|
|
20240424,145200,43223300,4170,4170,4170,4170,14
|
|
20240424,145100,43164920,4170,4170,4170,4170,30
|
|
20240424,145000,43039820,4170,4165,4170,4165,12
|
|
20240424,144900,42989830,4170,4170,4170,4170,13
|
|
20240424,144800,42935620,4170,4170,4170,4170,14
|
|
20240424,144700,42877240,4170,4170,4170,4170,14
|
|
20240424,144600,42818860,4170,4165,4170,4165,15
|
|
20240424,144500,42756315,4170,4165,4170,4165,11
|
|
20240424,144400,42710495,4165,4165,4165,4165,2
|
|
20240424,144300,42702165,4165,4165,4165,4165,13
|
|
20240424,144200,42648020,4165,4165,4165,4165,15
|
|
20240424,144100,42585545,4165,4165,4165,4165,14
|
|
20240424,144000,42527235,4165,4165,4165,4165,13
|
|
20240424,143900,42473090,4165,4165,4165,4165,14
|
|
20240424,143800,42414780,4165,4165,4165,4165,1
|
|
20240424,143700,42410615,4165,4165,4165,4165,14
|
|
20240424,143600,42352305,4165,4165,4165,4165,13
|
|
20240424,143500,42298160,4165,4165,4165,4165,14
|
|
20240424,143400,42239850,4165,4165,4165,4165,30
|
|
20240424,143300,42114900,4165,4165,4165,4165,2
|
|
20240424,143200,42106570,4165,4165,4165,4160,15
|
|
20240424,143100,42044105,4165,4165,4165,4165,14
|
|
20240424,143000,41985795,4165,4165,4165,4165,13
|
|
20240424,142900,41931650,4165,4165,4165,4165,14
|
|
20240424,142800,41873340,4165,4165,4165,4165,13
|
|
20240424,142700,41819195,4165,4165,4165,4165,2
|
|
20240424,142600,41810865,4165,4165,4165,4165,13
|
|
20240424,142500,41756720,4165,4165,4165,4165,14
|
|
20240424,142400,41698410,4165,4165,4165,4165,13
|
|
20240424,142300,41644265,4165,4165,4165,4165,17
|
|
20240424,142200,41573460,4165,4165,4165,4165,1
|
|
20240424,142100,41569295,4165,4165,4165,4165,14
|
|
20240424,142000,41510985,4160,4160,4160,4160,10
|
|
20240424,141900,41469385,4160,4160,4160,4160,25
|
|
20240424,141800,41365385,4160,4160,4160,4160,13
|
|
20240424,141700,41311305,4160,4160,4160,4160,19
|
|
20240424,141600,41232265,4160,4150,4160,4150,101
|
|
20240424,141500,40813105,4160,4160,4160,4160,25
|
|
20240424,141400,40709105,4160,4160,4160,4160,13
|
|
20240424,141300,40655025,4160,4155,4160,4150,103
|
|
20240424,141200,40227415,4160,4160,4160,4160,13
|
|
20240424,141100,40173335,4160,4160,4160,4160,2
|
|
20240424,141000,40165015,4160,4155,4160,4155,94
|
|
20240424,140900,39774380,4155,4155,4155,4155,14
|
|
20240424,140800,39716210,4155,4150,4155,4150,63
|
|
20240424,140700,39454695,4155,4155,4155,4155,3
|
|
20240424,140600,39442230,4155,4150,4155,4150,98
|
|
20240424,140500,39035520,4150,4150,4150,4150,2
|
|
20240424,140400,39027220,4150,4150,4150,4150,13
|
|
20240424,140300,38973270,4150,4150,4150,4150,14
|
|
20240424,140200,38915170,4150,4150,4150,4150,13
|
|
20240424,140100,38861220,4150,4150,4150,4150,14
|
|
20240424,140000,38803120,4150,4150,4150,4150,32
|
|
20240424,135900,38670320,4150,4150,4150,4150,0
|
|
20240424,135800,38670320,4150,4150,4150,4150,0
|
|
20240424,135700,38670320,4150,4150,4150,4150,235
|
|
20240424,135600,37695070,4150,4150,4150,4150,0
|
|
20240424,135500,37695070,4150,4150,4150,4150,0
|
|
20240424,135400,37695070,4150,4150,4150,4150,0
|
|
20240424,135300,37695070,4150,4150,4150,4150,0
|
|
20240424,135200,37695070,4150,4150,4150,4150,0
|
|
20240424,135100,37695070,4150,4150,4150,4150,0
|
|
20240424,135000,37695070,4150,4150,4150,4150,0
|
|
20240424,134900,37695070,4150,4150,4150,4150,0
|
|
20240424,134800,37695070,4150,4150,4150,4150,0
|
|
20240424,134700,37695070,4150,4150,4150,4150,0
|
|
20240424,134600,37695070,4150,4150,4150,4150,0
|
|
20240424,134500,37695070,4150,4150,4150,4150,0
|
|
20240424,134400,37695070,4150,4150,4150,4150,0
|
|
20240424,134300,37695070,4150,4150,4150,4150,17
|
|
20240424,134200,37624520,4145,4145,4145,4145,0
|
|
20240424,134100,37624520,4145,4145,4145,4145,0
|
|
20240424,134000,37624520,4145,4145,4145,4145,0
|
|
20240424,133900,37624520,4145,4145,4145,4145,0
|
|
20240424,133800,37624520,4145,4145,4145,4145,0
|
|
20240424,133700,37624520,4145,4145,4145,4145,0
|
|
20240424,133600,37624520,4145,4145,4145,4145,0
|
|
20240424,133500,37624520,4145,4145,4145,4145,0
|
|
20240424,133400,37624520,4145,4145,4145,4145,0
|
|
20240424,133300,37624520,4145,4145,4145,4145,0
|
|
20240424,133200,37624520,4145,4145,4145,4145,0
|
|
20240424,133100,37624520,4145,4145,4145,4145,0
|
|
20240424,133000,37624520,4145,4145,4145,4145,0
|
|
20240424,132900,37624520,4145,4145,4145,4145,0
|
|
20240424,132800,37624520,4145,4145,4145,4145,0
|
|
20240424,132700,37624520,4145,4145,4145,4145,0
|
|
20240424,132600,37624520,4145,4150,4150,4145,319
|
|
20240424,132500,36302180,4145,4145,4145,4145,0
|
|
20240424,132400,36302180,4145,4145,4145,4145,25
|
|
20240424,132300,36198555,4150,4150,4150,4150,0
|
|
20240424,132200,36198555,4150,4150,4150,4150,0
|
|
20240424,132100,36198555,4150,4150,4150,4150,0
|
|
20240424,132000,36198555,4150,4150,4150,4150,0
|
|
20240424,131900,36198555,4150,4150,4150,4150,0
|
|
20240424,131800,36198555,4150,4150,4150,4150,0
|
|
20240424,131700,36198555,4150,4150,4150,4150,0
|
|
20240424,131600,36198555,4150,4150,4150,4150,0
|
|
20240424,131500,36198555,4150,4150,4150,4150,0
|
|
20240424,131400,36198555,4150,4150,4150,4150,0
|
|
20240424,131300,36198555,4150,4150,4150,4150,0
|
|
20240424,131200,36198555,4150,4150,4150,4150,0
|
|
20240424,131100,36198555,4150,4150,4150,4150,0
|
|
20240424,131000,36198555,4150,4150,4150,4150,0
|
|
20240424,130900,36198555,4150,4150,4150,4150,17
|
|
20240424,130800,36128005,4150,4150,4150,4150,0
|
|
20240424,130700,36128005,4150,4150,4150,4150,0
|
|
20240424,130600,36128005,4150,4150,4150,4150,0
|
|
20240424,130500,36128005,4150,4150,4150,4150,0
|
|
20240424,130400,36128005,4150,4150,4150,4150,0
|
|
20240424,130300,36128005,4150,4150,4150,4150,0
|
|
20240424,130200,36128005,4150,4150,4150,4150,0
|
|
20240424,130100,36128005,4150,4150,4150,4150,0
|
|
20240424,130000,36128005,4150,4150,4150,4150,11
|
|
20240424,125900,36082355,4150,4150,4150,4150,0
|
|
20240424,125800,36082355,4150,4150,4150,4150,0
|
|
20240424,125700,36082355,4150,4150,4150,4150,0
|
|
20240424,125600,36082355,4150,4150,4150,4150,0
|
|
20240424,125500,36082355,4150,4150,4150,4150,0
|
|
20240424,125400,36082355,4150,4150,4150,4150,0
|
|
20240424,125300,36082355,4150,4150,4150,4150,0
|
|
20240424,125200,36082355,4150,4145,4150,4145,17
|
|
20240424,125100,36011810,4145,4145,4145,4145,0
|
|
20240424,125000,36011810,4145,4145,4145,4145,0
|
|
20240424,124900,36011810,4145,4145,4145,4145,0
|
|
20240424,124800,36011810,4145,4145,4145,4145,2
|
|
20240424,124700,36003520,4145,4145,4145,4145,0
|
|
20240424,124600,36003520,4145,4145,4145,4145,47
|
|
20240424,124500,35808705,4150,4150,4150,4150,0
|
|
20240424,124400,35808705,4150,4150,4150,4150,0
|
|
20240424,124300,35808705,4150,4150,4150,4150,0
|
|
20240424,124200,35808705,4150,4150,4150,4150,0
|
|
20240424,124100,35808705,4150,4150,4150,4150,0
|
|
20240424,124000,35808705,4150,4150,4150,4150,0
|
|
20240424,123900,35808705,4150,4150,4150,4150,0
|
|
20240424,123800,35808705,4150,4150,4150,4150,0
|
|
20240424,123700,35808705,4150,4150,4150,4150,0
|
|
20240424,123600,35808705,4150,4150,4150,4150,0
|
|
20240424,123500,35808705,4150,4150,4150,4150,17
|
|
20240424,123400,35738155,4150,4150,4150,4150,0
|
|
20240424,123300,35738155,4150,4150,4150,4150,0
|
|
20240424,123200,35738155,4150,4150,4150,4150,12
|
|
20240424,123100,35688355,4150,4150,4150,4150,0
|
|
20240424,123000,35688355,4150,4150,4150,4150,0
|
|
20240424,122900,35688355,4150,4150,4150,4150,0
|
|
20240424,122800,35688355,4150,4150,4150,4150,0
|
|
20240424,122700,35688355,4150,4150,4150,4150,0
|
|
20240424,122600,35688355,4150,4150,4150,4150,0
|
|
20240424,122500,35688355,4150,4150,4150,4150,0
|
|
20240424,122400,35688355,4150,4150,4150,4150,0
|
|
20240424,122300,35688355,4150,4150,4150,4150,2
|
|
20240424,122200,35680055,4150,4150,4150,4150,40
|
|
20240424,122100,35514055,4155,4155,4155,4155,0
|
|
20240424,122000,35514055,4155,4155,4155,4155,0
|
|
20240424,121900,35514055,4155,4155,4155,4155,57
|
|
20240424,121800,35277220,4155,4155,4155,4155,17
|
|
20240424,121700,35206585,4150,4150,4150,4150,0
|
|
20240424,121600,35206585,4150,4150,4150,4150,0
|
|
20240424,121500,35206585,4150,4150,4150,4150,0
|
|
20240424,121400,35206585,4150,4150,4150,4150,0
|
|
20240424,121300,35206585,4150,4150,4150,4150,0
|
|
20240424,121200,35206585,4150,4150,4150,4150,0
|
|
20240424,121100,35206585,4150,4150,4150,4150,3
|
|
20240424,121000,35194135,4140,4140,4140,4140,0
|
|
20240424,120900,35194135,4140,4140,4140,4140,0
|
|
20240424,120800,35194135,4140,4140,4140,4140,0
|
|
20240424,120700,35194135,4140,4140,4140,4140,0
|
|
20240424,120600,35194135,4140,4140,4140,4140,0
|
|
20240424,120500,35194135,4140,4140,4140,4140,5
|
|
20240424,120400,35173435,4140,4140,4140,4140,0
|
|
20240424,120300,35173435,4140,4140,4140,4140,0
|
|
20240424,120200,35173435,4140,4140,4140,4140,0
|
|
20240424,120100,35173435,4140,4150,4150,4140,23
|
|
20240424,120000,35078045,4150,4150,4150,4150,0
|
|
20240424,115900,35078045,4150,4150,4150,4150,0
|
|
20240424,115800,35078045,4150,4150,4150,4150,0
|
|
20240424,115700,35078045,4150,4150,4150,4150,0
|
|
20240424,115600,35078045,4150,4150,4150,4150,0
|
|
20240424,115500,35078045,4150,4150,4150,4150,0
|
|
20240424,115400,35078045,4150,4150,4150,4150,0
|
|
20240424,115300,35078045,4150,4150,4150,4150,0
|
|
20240424,115200,35078045,4150,4150,4150,4150,0
|
|
20240424,115100,35078045,4150,4150,4150,4150,0
|
|
20240424,115000,35078045,4150,4150,4150,4150,0
|
|
20240424,114900,35078045,4150,4150,4150,4150,0
|
|
20240424,114800,35078045,4150,4150,4150,4150,0
|
|
20240424,114700,35078045,4150,4150,4150,4150,0
|
|
20240424,114600,35078045,4150,4150,4150,4150,0
|
|
20240424,114500,35078045,4150,4150,4150,4150,0
|
|
20240424,114400,35078045,4150,4150,4150,4150,17
|
|
20240424,114300,35007495,4130,4130,4130,4130,0
|
|
20240424,114200,35007495,4130,4130,4130,4130,0
|
|
20240424,114100,35007495,4130,4130,4130,4130,0
|
|
20240424,114000,35007495,4130,4130,4130,4130,0
|
|
20240424,113900,35007495,4130,4135,4135,4130,487
|
|
20240424,113800,32994525,4130,4130,4130,4130,0
|
|
20240424,113700,32994525,4130,4130,4130,4130,0
|
|
20240424,113600,32994525,4130,4130,4130,4130,0
|
|
20240424,113500,32994525,4130,4130,4130,4130,0
|
|
20240424,113400,32994525,4130,4145,4145,4130,810
|
|
20240424,113300,29645335,4150,4150,4150,4150,0
|
|
20240424,113200,29645335,4150,4150,4150,4150,5
|
|
20240424,113100,29624585,4150,4150,4150,4150,0
|
|
20240424,113000,29624585,4150,4150,4150,4150,0
|
|
20240424,112900,29624585,4150,4150,4150,4150,0
|
|
20240424,112800,29624585,4150,4150,4150,4150,0
|
|
20240424,112700,29624585,4150,4150,4150,4150,17
|
|
20240424,112600,29554035,4140,4140,4140,4140,100
|
|
20240424,112500,29140035,4145,4145,4145,4145,0
|
|
20240424,112400,29140035,4145,4145,4145,4145,515
|
|
20240424,112300,27005360,4145,4145,4145,4145,0
|
|
20240424,112200,27005360,4145,4145,4145,4145,0
|
|
20240424,112100,27005360,4145,4145,4145,4145,0
|
|
20240424,112000,27005360,4145,4145,4145,4145,0
|
|
20240424,111900,27005360,4145,4145,4145,4145,0
|
|
20240424,111800,27005360,4145,4145,4145,4145,0
|
|
20240424,111700,27005360,4145,4145,4145,4145,38
|
|
20240424,111600,26847850,4150,4150,4150,4150,0
|
|
20240424,111500,26847850,4150,4150,4150,4150,0
|
|
20240424,111400,26847850,4150,4150,4150,4150,0
|
|
20240424,111300,26847850,4150,4150,4150,4150,0
|
|
20240424,111200,26847850,4150,4150,4150,4150,0
|
|
20240424,111100,26847850,4150,4150,4150,4150,0
|
|
20240424,111000,26847850,4150,4150,4150,4150,17
|
|
20240424,110900,26777300,4145,4145,4145,4145,0
|
|
20240424,110800,26777300,4145,4145,4145,4145,0
|
|
20240424,110700,26777300,4145,4145,4145,4145,0
|
|
20240424,110600,26777300,4145,4145,4145,4145,0
|
|
20240424,110500,26777300,4145,4145,4145,4145,0
|
|
20240424,110400,26777300,4145,4145,4145,4145,0
|
|
20240424,110300,26777300,4145,4145,4145,4145,0
|
|
20240424,110200,26777300,4145,4145,4145,4145,0
|
|
20240424,110100,26777300,4145,4145,4145,4145,0
|
|
20240424,110000,26777300,4145,4145,4145,4145,0
|
|
20240424,105900,26777300,4145,4145,4145,4145,0
|
|
20240424,105800,26777300,4145,4145,4145,4145,121
|
|
20240424,105700,26275755,4145,4145,4145,4145,26
|
|
20240424,105600,26167985,4145,4145,4145,4145,0
|
|
20240424,105500,26167985,4145,4145,4145,4145,0
|
|
20240424,105400,26167985,4145,4145,4145,4145,0
|
|
20240424,105300,26167985,4145,4145,4145,4145,17
|
|
20240424,105200,26097520,4145,4145,4145,4145,0
|
|
20240424,105100,26097520,4145,4145,4145,4145,0
|
|
20240424,105000,26097520,4145,4145,4145,4145,0
|
|
20240424,104900,26097520,4145,4145,4145,4145,0
|
|
20240424,104800,26097520,4145,4145,4145,4145,2
|
|
20240424,104700,26089230,4145,4145,4145,4145,1
|
|
20240424,104600,26085085,4140,4140,4140,4140,0
|
|
20240424,104500,26085085,4140,4140,4140,4140,0
|
|
20240424,104400,26085085,4140,4140,4140,4140,372
|
|
20240424,104300,24545005,4140,4140,4140,4140,0
|
|
20240424,104200,24545005,4140,4140,4140,4140,0
|
|
20240424,104100,24545005,4140,4140,4140,4140,1
|
|
20240424,104000,24540865,4145,4145,4145,4145,0
|
|
20240424,103900,24540865,4145,4145,4145,4145,0
|
|
20240424,103800,24540865,4145,4145,4145,4145,0
|
|
20240424,103700,24540865,4145,4145,4145,4145,0
|
|
20240424,103600,24540865,4145,4140,4145,4140,22
|
|
20240424,103500,24449760,4135,4135,4135,4135,0
|
|
20240424,103400,24449760,4135,4135,4135,4135,0
|
|
20240424,103300,24449760,4135,4135,4135,4135,0
|
|
20240424,103200,24449760,4135,4135,4135,4135,0
|
|
20240424,103100,24449760,4135,4135,4135,4135,0
|
|
20240424,103000,24449760,4135,4135,4135,4135,0
|
|
20240424,102900,24449760,4135,4135,4135,4135,0
|
|
20240424,102800,24449760,4135,4135,4135,4135,0
|
|
20240424,102700,24449760,4135,4135,4135,4135,0
|
|
20240424,102600,24449760,4135,4135,4135,4135,0
|
|
20240424,102500,24449760,4135,4135,4135,4135,189
|
|
20240424,102400,23668245,4145,4145,4145,4145,0
|
|
20240424,102300,23668245,4145,4145,4145,4145,0
|
|
20240424,102200,23668245,4145,4145,4145,4145,0
|
|
20240424,102100,23668245,4145,4145,4145,4145,0
|
|
20240424,102000,23668245,4145,4145,4145,4145,0
|
|
20240424,101900,23668245,4145,4145,4145,4145,17
|
|
20240424,101800,23597780,4135,4140,4140,4135,500
|
|
20240424,101700,21529790,4145,4145,4145,4145,0
|
|
20240424,101600,21529790,4145,4145,4145,4145,3
|
|
20240424,101500,21517355,4145,4145,4145,4145,0
|
|
20240424,101400,21517355,4145,4145,4145,4145,0
|
|
20240424,101300,21517355,4145,4145,4145,4145,200
|
|
20240424,101200,20688355,4150,4150,4150,4150,0
|
|
20240424,101100,20688355,4150,4150,4150,4150,0
|
|
20240424,101000,20688355,4150,4150,4150,4150,0
|
|
20240424,100900,20688355,4150,4150,4150,4150,0
|
|
20240424,100800,20688355,4150,4150,4150,4150,0
|
|
20240424,100700,20688355,4150,4150,4150,4150,21
|
|
20240424,100600,20601205,4155,4155,4155,4155,0
|
|
20240424,100500,20601205,4155,4155,4155,4155,0
|
|
20240424,100400,20601205,4155,4155,4155,4155,0
|
|
20240424,100300,20601205,4155,4155,4155,4155,0
|
|
20240424,100200,20601205,4155,4155,4155,4155,17
|
|
20240424,100100,20530570,4155,4155,4155,4155,1
|
|
20240424,100000,20526415,4150,4150,4150,4150,0
|
|
20240424,095900,20526415,4150,4150,4150,4150,90
|
|
20240424,095800,20152915,4155,4155,4155,4155,10
|
|
20240424,095700,20111365,4150,4150,4150,4150,0
|
|
20240424,095600,20111365,4150,4150,4150,4150,0
|
|
20240424,095500,20111365,4150,4150,4150,4150,0
|
|
20240424,095400,20111365,4150,4150,4150,4150,0
|
|
20240424,095300,20111365,4150,4150,4150,4150,0
|
|
20240424,095200,20111365,4150,4150,4150,4150,0
|
|
20240424,095100,20111365,4150,4150,4150,4150,0
|
|
20240424,095000,20111365,4150,4150,4150,4150,200
|
|
20240424,094900,19281365,4150,4155,4155,4150,200
|
|
20240424,094800,18451055,4170,4170,4170,4170,0
|
|
20240424,094700,18451055,4170,4170,4170,4170,0
|
|
20240424,094600,18451055,4170,4170,4170,4170,0
|
|
20240424,094500,18451055,4170,4170,4170,4170,22
|
|
20240424,094400,18359315,4165,4165,4165,4165,0
|
|
20240424,094300,18359315,4165,4165,4165,4165,0
|
|
20240424,094200,18359315,4165,4165,4165,4165,0
|
|
20240424,094100,18359315,4165,4165,4165,4165,0
|
|
20240424,094000,18359315,4165,4165,4165,4165,0
|
|
20240424,093900,18359315,4165,4165,4165,4165,39
|
|
20240424,093800,18196880,4160,4160,4160,4160,0
|
|
20240424,093700,18196880,4160,4160,4160,4160,0
|
|
20240424,093600,18196880,4160,4160,4160,4160,34
|
|
20240424,093500,18055440,4160,4155,4160,4155,20
|
|
20240424,093400,17972290,4150,4150,4150,4150,0
|
|
20240424,093300,17972290,4150,4155,4155,4150,255
|
|
20240424,093200,16913975,4155,4155,4155,4155,0
|
|
20240424,093100,16913975,4155,4155,4155,4155,0
|
|
20240424,093000,16913975,4155,4150,4155,4150,1909
|
|
20240424,092900,8986770,4145,4145,4145,4145,0
|
|
20240424,092800,8986770,4145,4145,4145,4145,0
|
|
20240424,092700,8986770,4145,4145,4145,4145,0
|
|
20240424,092600,8986770,4145,4150,4150,4145,227
|
|
20240424,092500,8045605,4150,4150,4150,4150,0
|
|
20240424,092400,8045605,4150,4150,4150,4150,1
|
|
20240424,092300,8041455,4150,4150,4150,4150,0
|
|
20240424,092200,8041455,4150,4150,4150,4150,0
|
|
20240424,092100,8041455,4150,4150,4150,4150,5
|
|
20240424,092000,8020705,4150,4150,4150,4150,0
|
|
20240424,091900,8020705,4150,4150,4150,4150,3
|
|
20240424,091800,8008255,4140,4140,4140,4140,0
|
|
20240424,091700,8008255,4140,4140,4140,4140,800
|
|
20240424,091600,4696255,4140,4140,4140,4140,0
|
|
20240424,091500,4696255,4140,4145,4145,4140,254
|
|
20240424,091400,3644620,4155,4155,4155,4155,0
|
|
20240424,091300,3644620,4155,4155,4155,4155,0
|
|
20240424,091200,3644620,4155,4155,4155,4155,20
|
|
20240424,091100,3561520,4140,4145,4145,4140,800
|
|
20240424,091000,249025,4145,4145,4145,4145,1
|
|
20240424,090900,244880,4160,4160,4160,4160,0
|
|
20240424,090800,244880,4160,4160,4160,4160,0
|
|
20240424,090700,244880,4160,4160,4160,4160,0
|
|
20240424,090600,244880,4160,4160,4160,4160,0
|
|
20240424,090500,244880,4160,4160,4160,4160,0
|
|
20240424,090400,244880,4160,4160,4160,4160,0
|
|
20240424,090300,244880,4160,4160,4160,4160,0
|
|
20240424,090200,244880,4160,4160,4160,4160,3
|
|
20240424,090100,232400,4150,4150,4150,4150,0
|
|
20240424,090000,232400,4150,4150,4150,4150,56
|