586 lines
27 KiB
CSV
586 lines
27 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20240402,184300,45569370,4800,4800,4800,4800,929
|
|
20240402,184200,45569370,4800,4800,4800,4800,0
|
|
20240402,184100,45569370,4800,4800,4800,4800,0
|
|
20240402,184000,45569370,4800,4800,4800,4800,0
|
|
20240402,183900,45569370,4800,4800,4800,4800,0
|
|
20240402,183800,45569370,4800,4800,4800,4800,0
|
|
20240402,183700,45569370,4800,4800,4800,4800,0
|
|
20240402,183600,45569370,4800,4800,4800,4800,0
|
|
20240402,183500,45569370,4800,4800,4800,4800,0
|
|
20240402,183400,45569370,4800,4800,4800,4800,0
|
|
20240402,183300,45569370,4800,4800,4800,4800,0
|
|
20240402,183200,45569370,4800,4800,4800,4800,0
|
|
20240402,183100,45569370,4800,4800,4800,4800,0
|
|
20240402,183000,45569370,4800,4800,4800,4800,0
|
|
20240402,182900,45569370,4800,4800,4800,4800,0
|
|
20240402,182800,45569370,4800,4800,4800,4800,0
|
|
20240402,182700,45569370,4800,4800,4800,4800,0
|
|
20240402,182600,45569370,4800,4800,4800,4800,0
|
|
20240402,182500,45569370,4800,4800,4800,4800,0
|
|
20240402,182400,45569370,4800,4800,4800,4800,0
|
|
20240402,182300,45569370,4800,4800,4800,4800,0
|
|
20240402,182200,45569370,4800,4800,4800,4800,0
|
|
20240402,182100,45569370,4800,4800,4800,4800,0
|
|
20240402,182000,45569370,4800,4800,4800,4800,0
|
|
20240402,181900,45569370,4800,4800,4800,4800,0
|
|
20240402,181800,45569370,4800,4800,4800,4800,0
|
|
20240402,181700,45569370,4800,4800,4800,4800,0
|
|
20240402,181600,45569370,4800,4800,4800,4800,0
|
|
20240402,181500,45569370,4800,4800,4800,4800,0
|
|
20240402,181400,45569370,4800,4800,4800,4800,0
|
|
20240402,181300,45569370,4800,4800,4800,4800,929
|
|
20240402,181200,45569370,4800,4800,4800,4800,0
|
|
20240402,181100,45569370,4800,4800,4800,4800,0
|
|
20240402,181000,45569370,4800,4800,4800,4800,0
|
|
20240402,180900,45569370,4800,4800,4800,4800,0
|
|
20240402,180800,45569370,4800,4800,4800,4800,0
|
|
20240402,180700,45569370,4800,4800,4800,4800,0
|
|
20240402,180600,45569370,4800,4800,4800,4800,0
|
|
20240402,180500,45569370,4800,4800,4800,4800,0
|
|
20240402,180400,45569370,4800,4800,4800,4800,0
|
|
20240402,180300,45569370,4800,4800,4800,4800,0
|
|
20240402,180200,45569370,4800,4800,4800,4800,0
|
|
20240402,180100,45569370,4800,4800,4800,4800,0
|
|
20240402,180000,45569370,4800,4800,4800,4800,0
|
|
20240402,175900,45569370,4800,4800,4800,4800,0
|
|
20240402,175800,45569370,4800,4800,4800,4800,0
|
|
20240402,175700,45569370,4800,4800,4800,4800,0
|
|
20240402,175600,45569370,4800,4800,4800,4800,0
|
|
20240402,175500,45569370,4800,4800,4800,4800,0
|
|
20240402,175400,45569370,4800,4800,4800,4800,0
|
|
20240402,175300,45569370,4800,4800,4800,4800,0
|
|
20240402,175200,45569370,4800,4800,4800,4800,0
|
|
20240402,175100,45569370,4800,4800,4800,4800,0
|
|
20240402,175000,45569370,4800,4800,4800,4800,0
|
|
20240402,174900,45569370,4800,4800,4800,4800,0
|
|
20240402,174800,45569370,4800,4800,4800,4800,0
|
|
20240402,174700,45569370,4800,4800,4800,4800,0
|
|
20240402,174600,45569370,4800,4800,4800,4800,0
|
|
20240402,174500,45569370,4800,4800,4800,4800,0
|
|
20240402,174400,45569370,4800,4800,4800,4800,0
|
|
20240402,174300,45569370,4800,4800,4800,4800,929
|
|
20240402,174200,45569370,4800,4800,4800,4800,0
|
|
20240402,174100,45569370,4800,4800,4800,4800,0
|
|
20240402,174000,45569370,4800,4800,4800,4800,0
|
|
20240402,173900,45569370,4800,4800,4800,4800,0
|
|
20240402,173800,45569370,4800,4800,4800,4800,0
|
|
20240402,173700,45569370,4800,4800,4800,4800,0
|
|
20240402,173600,45569370,4800,4800,4800,4800,0
|
|
20240402,173500,45569370,4800,4800,4800,4800,0
|
|
20240402,173400,45569370,4800,4800,4800,4800,0
|
|
20240402,173300,45569370,4800,4800,4800,4800,0
|
|
20240402,173200,45569370,4800,4800,4800,4800,0
|
|
20240402,173100,45569370,4800,4800,4800,4800,0
|
|
20240402,173000,45569370,4800,4800,4800,4800,0
|
|
20240402,172900,45569370,4800,4800,4800,4800,0
|
|
20240402,172800,45569370,4800,4800,4800,4800,0
|
|
20240402,172700,45569370,4800,4800,4800,4800,0
|
|
20240402,172600,45569370,4800,4800,4800,4800,0
|
|
20240402,172500,45569370,4800,4800,4800,4800,0
|
|
20240402,172400,45569370,4800,4800,4800,4800,0
|
|
20240402,172300,45569370,4800,4800,4800,4800,0
|
|
20240402,172200,45569370,4800,4800,4800,4800,0
|
|
20240402,172100,45569370,4800,4800,4800,4800,0
|
|
20240402,172000,45569370,4800,4800,4800,4800,0
|
|
20240402,171900,45569370,4800,4800,4800,4800,0
|
|
20240402,171800,45569370,4800,4800,4800,4800,0
|
|
20240402,171700,45569370,4800,4800,4800,4800,0
|
|
20240402,171600,45569370,4800,4800,4800,4800,0
|
|
20240402,171500,45569370,4800,4800,4800,4800,0
|
|
20240402,171400,45569370,4800,4800,4800,4800,0
|
|
20240402,171300,45569370,4800,4800,4800,4800,929
|
|
20240402,171200,45569370,4800,4800,4800,4800,0
|
|
20240402,171100,45569370,4800,4800,4800,4800,0
|
|
20240402,171000,45569370,4800,4800,4800,4800,0
|
|
20240402,170900,45569370,4800,4800,4800,4800,0
|
|
20240402,170800,45569370,4800,4800,4800,4800,0
|
|
20240402,170700,45569370,4800,4800,4800,4800,0
|
|
20240402,170600,45569370,4800,4800,4800,4800,0
|
|
20240402,170500,45569370,4800,4800,4800,4800,0
|
|
20240402,170400,45569370,4800,4800,4800,4800,0
|
|
20240402,170300,45569370,4800,4800,4800,4800,0
|
|
20240402,170200,45569370,4800,4800,4800,4800,0
|
|
20240402,170100,45569370,4800,4800,4800,4800,0
|
|
20240402,170000,45569370,4800,4800,4800,4800,0
|
|
20240402,165900,45569370,4800,4800,4800,4800,0
|
|
20240402,165800,45569370,4800,4800,4800,4800,0
|
|
20240402,165700,45569370,4800,4800,4800,4800,0
|
|
20240402,165600,45569370,4800,4800,4800,4800,0
|
|
20240402,165500,45569370,4800,4800,4800,4800,0
|
|
20240402,165400,45569370,4800,4800,4800,4800,0
|
|
20240402,165300,45569370,4800,4800,4800,4800,0
|
|
20240402,165200,45569370,4800,4800,4800,4800,0
|
|
20240402,165100,45569370,4800,4800,4800,4800,0
|
|
20240402,165000,45569370,4800,4800,4800,4800,0
|
|
20240402,164900,45569370,4800,4800,4800,4800,0
|
|
20240402,164800,45569370,4800,4800,4800,4800,0
|
|
20240402,164700,45569370,4800,4800,4800,4800,0
|
|
20240402,164600,45569370,4800,4800,4800,4800,0
|
|
20240402,164500,45569370,4800,4800,4800,4800,0
|
|
20240402,164400,45569370,4800,4800,4800,4800,0
|
|
20240402,164300,45569370,4800,4800,4800,4800,929
|
|
20240402,164200,45569370,4800,4800,4800,4800,0
|
|
20240402,164100,45569370,4800,4800,4800,4800,0
|
|
20240402,164000,45569370,4800,4800,4800,4800,0
|
|
20240402,163900,45569370,4800,4800,4800,4800,0
|
|
20240402,163800,45569370,4800,4800,4800,4800,0
|
|
20240402,163700,45569370,4800,4800,4800,4800,0
|
|
20240402,163600,45569370,4800,4800,4800,4800,0
|
|
20240402,163500,45569370,4800,4800,4800,4800,0
|
|
20240402,163400,45569370,4800,4800,4800,4800,0
|
|
20240402,163300,45569370,4800,4800,4800,4800,0
|
|
20240402,163200,45569370,4800,4800,4800,4800,0
|
|
20240402,163100,45569370,4800,4800,4800,4800,0
|
|
20240402,163000,45569370,4800,4800,4800,4800,0
|
|
20240402,162900,45569370,4800,4800,4800,4800,0
|
|
20240402,162800,45569370,4800,4800,4800,4800,0
|
|
20240402,162700,45569370,4800,4800,4800,4800,0
|
|
20240402,162600,45569370,4800,4800,4800,4800,0
|
|
20240402,162500,45569370,4800,4800,4800,4800,0
|
|
20240402,162400,45569370,4800,4800,4800,4800,0
|
|
20240402,162300,45569370,4800,4800,4800,4800,0
|
|
20240402,162200,45569370,4800,4800,4800,4800,0
|
|
20240402,162100,45569370,4800,4800,4800,4800,0
|
|
20240402,162000,45569370,4800,4800,4800,4800,0
|
|
20240402,161900,45569370,4800,4800,4800,4800,0
|
|
20240402,161800,45569370,4800,4800,4800,4800,0
|
|
20240402,161700,45569370,4800,4800,4800,4800,0
|
|
20240402,161600,45569370,4800,4800,4800,4800,0
|
|
20240402,161500,45569370,4800,4800,4800,4800,0
|
|
20240402,161400,45569370,4800,4800,4800,4800,0
|
|
20240402,161300,45569370,4800,4800,4800,4800,929
|
|
20240402,161200,45569370,4800,4800,4800,4800,0
|
|
20240402,161100,45569370,4800,4800,4800,4800,0
|
|
20240402,161000,45569370,4800,4800,4800,4800,0
|
|
20240402,160900,45569370,4800,4800,4800,4800,0
|
|
20240402,160800,45569370,4800,4800,4800,4800,0
|
|
20240402,160700,45569370,4800,4800,4800,4800,0
|
|
20240402,160600,45569370,4800,4800,4800,4800,0
|
|
20240402,160500,45569370,4800,4800,4800,4800,0
|
|
20240402,160400,45569370,4800,4800,4800,4800,0
|
|
20240402,160300,45569370,4800,4800,4800,4800,0
|
|
20240402,160200,45569370,4800,4800,4800,4800,0
|
|
20240402,160100,45569370,4800,4800,4800,4800,0
|
|
20240402,160000,45569370,4800,4800,4800,4800,0
|
|
20240402,155900,45569370,4800,4800,4800,4800,0
|
|
20240402,155800,45569370,4800,4800,4800,4800,0
|
|
20240402,155700,45569370,4800,4800,4800,4800,0
|
|
20240402,155600,45569370,4800,4800,4800,4800,0
|
|
20240402,155500,45569370,4800,4800,4800,4800,0
|
|
20240402,155400,45569370,4800,4800,4800,4800,0
|
|
20240402,155300,45569370,4800,4800,4800,4800,0
|
|
20240402,155200,45569370,4800,4800,4800,4800,0
|
|
20240402,155100,45569370,4800,4800,4800,4800,0
|
|
20240402,155000,45569370,4800,4800,4800,4800,0
|
|
20240402,154900,45569370,4800,4800,4800,4800,0
|
|
20240402,154800,45569370,4800,4800,4800,4800,0
|
|
20240402,154700,45569370,4800,4800,4800,4800,0
|
|
20240402,154600,45569370,4800,4800,4800,4800,0
|
|
20240402,154500,45569370,4800,4800,4800,4800,0
|
|
20240402,154400,45569370,4800,4800,4800,4800,0
|
|
20240402,154300,45569370,4800,4800,4800,4800,929
|
|
20240402,154200,45569370,4800,4800,4800,4800,0
|
|
20240402,154100,45569370,4800,4800,4800,4800,0
|
|
20240402,154000,45569370,4800,4800,4800,4800,0
|
|
20240402,153900,45569370,4800,4800,4800,4800,0
|
|
20240402,153800,45569370,4800,4800,4800,4800,0
|
|
20240402,153700,45569370,4800,4800,4800,4800,0
|
|
20240402,153600,45569370,4800,4800,4800,4800,0
|
|
20240402,153500,45569370,4800,4800,4800,4800,0
|
|
20240402,153400,45569370,4800,4800,4800,4800,0
|
|
20240402,153300,45569370,4800,4800,4800,4800,0
|
|
20240402,153200,45569370,4800,4800,4800,4800,0
|
|
20240402,153100,45569370,4800,4800,4800,4800,0
|
|
20240402,153000,45569370,4800,4800,4800,4800,929
|
|
20240402,152900,41110170,4820,4820,4820,4820,0
|
|
20240402,152800,41110170,4820,4820,4820,4820,0
|
|
20240402,152700,41110170,4820,4820,4820,4820,0
|
|
20240402,152600,41110170,4820,4820,4820,4820,0
|
|
20240402,152500,41110170,4820,4820,4820,4820,0
|
|
20240402,152400,41110170,4820,4820,4820,4820,0
|
|
20240402,152300,41110170,4820,4820,4820,4820,0
|
|
20240402,152200,41110170,4820,4820,4820,4820,0
|
|
20240402,152100,41110170,4820,4820,4820,4820,0
|
|
20240402,152000,41110170,4820,4820,4820,4820,0
|
|
20240402,151900,41110170,4820,4795,4820,4795,1143
|
|
20240402,151800,35626905,4795,4795,4795,4795,100
|
|
20240402,151700,35147405,4795,4795,4795,4795,0
|
|
20240402,151600,35147405,4795,4795,4795,4795,0
|
|
20240402,151500,35147405,4795,4795,4795,4795,0
|
|
20240402,151400,35147405,4795,4795,4795,4795,0
|
|
20240402,151300,35147405,4795,4795,4795,4795,0
|
|
20240402,151200,35147405,4795,4795,4795,4795,0
|
|
20240402,151100,35147405,4795,4795,4795,4795,0
|
|
20240402,151000,35147405,4795,4795,4795,4795,0
|
|
20240402,150900,35147405,4795,4790,4795,4790,59
|
|
20240402,150800,34864770,4790,4790,4790,4790,91
|
|
20240402,150700,34428880,4790,4790,4790,4790,0
|
|
20240402,150600,34428880,4790,4790,4790,4790,0
|
|
20240402,150500,34428880,4790,4790,4790,4790,0
|
|
20240402,150400,34428880,4790,4785,4790,4785,71
|
|
20240402,150300,34088995,4785,4785,4785,4785,1
|
|
20240402,150200,34084210,4785,4785,4785,4785,0
|
|
20240402,150100,34084210,4785,4790,4790,4785,84
|
|
20240402,150000,33681905,4790,4790,4790,4790,0
|
|
20240402,145900,33681905,4790,4790,4790,4790,83
|
|
20240402,145800,33284335,4790,4790,4790,4790,82
|
|
20240402,145700,32891555,4790,4785,4790,4785,208
|
|
20240402,145600,31895450,4780,4780,4780,4780,22
|
|
20240402,145500,31790290,4790,4790,4790,4790,0
|
|
20240402,145400,31790290,4790,4790,4790,4790,0
|
|
20240402,145300,31790290,4790,4790,4790,4790,0
|
|
20240402,145200,31790290,4790,4790,4790,4790,0
|
|
20240402,145100,31790290,4790,4790,4790,4790,20
|
|
20240402,145000,31694490,4775,4775,4775,4775,5
|
|
20240402,144900,31670615,4785,4785,4785,4785,41
|
|
20240402,144800,31474430,4785,4785,4785,4785,21
|
|
20240402,144700,31373945,4775,4775,4775,4775,45
|
|
20240402,144600,31159070,4780,4780,4780,4780,55
|
|
20240402,144500,30896170,4780,4780,4780,4780,2
|
|
20240402,144400,30886610,4780,4780,4780,4780,110
|
|
20240402,144300,30360810,4780,4780,4780,4780,447
|
|
20240402,144200,28224150,4780,4780,4780,4780,0
|
|
20240402,144100,28224150,4780,4780,4780,4780,0
|
|
20240402,144000,28224150,4780,4785,4785,4780,96
|
|
20240402,143900,27764800,4785,4785,4785,4785,0
|
|
20240402,143800,27764800,4785,4785,4785,4785,0
|
|
20240402,143700,27764800,4785,4785,4785,4785,0
|
|
20240402,143600,27764800,4785,4785,4785,4785,2
|
|
20240402,143500,27755230,4785,4785,4785,4785,0
|
|
20240402,143400,27755230,4785,4785,4785,4785,138
|
|
20240402,143300,27094900,4785,4785,4785,4785,25
|
|
20240402,143200,26975275,4785,4785,4785,4785,0
|
|
20240402,143100,26975275,4785,4785,4785,4785,0
|
|
20240402,143000,26975275,4785,4785,4785,4785,125
|
|
20240402,142900,26377150,4785,4785,4785,4785,30
|
|
20240402,142800,26233600,4790,4790,4790,4790,20
|
|
20240402,142700,26137800,4785,4785,4785,4785,100
|
|
20240402,142600,25659300,4790,4790,4790,4790,0
|
|
20240402,142500,25659300,4790,4790,4790,4790,61
|
|
20240402,142400,25367110,4790,4790,4790,4790,70
|
|
20240402,142300,25031810,4795,4795,4795,4795,0
|
|
20240402,142200,25031810,4795,4795,4795,4795,0
|
|
20240402,142100,25031810,4795,4795,4795,4795,10
|
|
20240402,142000,24983860,4790,4795,4795,4790,22
|
|
20240402,141900,24878380,4795,4795,4795,4795,1
|
|
20240402,141800,24873585,4795,4795,4795,4795,2
|
|
20240402,141700,24863995,4790,4790,4790,4790,0
|
|
20240402,141600,24863995,4790,4790,4790,4790,0
|
|
20240402,141500,24863995,4790,4790,4790,4790,2
|
|
20240402,141400,24854415,4790,4790,4790,4790,0
|
|
20240402,141300,24854415,4790,4790,4790,4790,4
|
|
20240402,141200,24835255,4790,4790,4790,4790,0
|
|
20240402,141100,24835255,4790,4790,4790,4790,0
|
|
20240402,141000,24835255,4790,4790,4790,4790,2
|
|
20240402,140900,24825675,4790,4790,4790,4790,0
|
|
20240402,140800,24825675,4790,4790,4790,4790,0
|
|
20240402,140700,24825675,4790,4790,4790,4790,0
|
|
20240402,140600,24825675,4790,4790,4790,4790,2
|
|
20240402,140500,24816095,4790,4790,4790,4790,0
|
|
20240402,140400,24816095,4790,4790,4790,4790,0
|
|
20240402,140300,24816095,4790,4790,4790,4790,0
|
|
20240402,140200,24816095,4790,4790,4790,4790,0
|
|
20240402,140100,24816095,4790,4790,4790,4790,0
|
|
20240402,140000,24816095,4790,4790,4790,4790,2
|
|
20240402,135900,24806515,4790,4790,4790,4790,62
|
|
20240402,135800,24509535,4790,4790,4790,4790,0
|
|
20240402,135700,24509535,4790,4790,4790,4790,0
|
|
20240402,135600,24509535,4790,4790,4790,4790,0
|
|
20240402,135500,24509535,4790,4790,4790,4790,2
|
|
20240402,135400,24499955,4790,4790,4790,4790,0
|
|
20240402,135300,24499955,4790,4790,4790,4790,0
|
|
20240402,135200,24499955,4790,4790,4790,4790,17
|
|
20240402,135100,24418525,4790,4790,4790,4790,0
|
|
20240402,135000,24418525,4790,4790,4790,4790,2
|
|
20240402,134900,24408945,4795,4795,4795,4795,0
|
|
20240402,134800,24408945,4795,4795,4795,4795,0
|
|
20240402,134700,24408945,4795,4795,4795,4795,0
|
|
20240402,134600,24408945,4795,4795,4795,4795,39
|
|
20240402,134500,24221940,4795,4790,4795,4790,8
|
|
20240402,134400,24183590,4795,4795,4795,4795,0
|
|
20240402,134300,24183590,4795,4795,4795,4795,0
|
|
20240402,134200,24183590,4795,4795,4795,4795,4
|
|
20240402,134100,24164410,4795,4795,4795,4795,0
|
|
20240402,134000,24164410,4795,4795,4795,4795,2
|
|
20240402,133900,24154820,4790,4790,4790,4790,0
|
|
20240402,133800,24154820,4790,4790,4790,4790,0
|
|
20240402,133700,24154820,4790,4790,4790,4790,0
|
|
20240402,133600,24154820,4790,4790,4790,4790,7
|
|
20240402,133500,24121290,4785,4785,4785,4785,0
|
|
20240402,133400,24121290,4785,4785,4785,4785,0
|
|
20240402,133300,24121290,4785,4785,4785,4785,0
|
|
20240402,133200,24121290,4785,4785,4785,4785,0
|
|
20240402,133100,24121290,4785,4785,4785,4785,0
|
|
20240402,133000,24121290,4785,4800,4800,4785,8
|
|
20240402,132900,24082935,4800,4800,4800,4800,1
|
|
20240402,132800,24078135,4785,4785,4785,4785,0
|
|
20240402,132700,24078135,4785,4785,4785,4785,0
|
|
20240402,132600,24078135,4785,4785,4785,4785,0
|
|
20240402,132500,24078135,4785,4785,4785,4785,3
|
|
20240402,132400,24063780,4800,4800,4800,4800,0
|
|
20240402,132300,24063780,4800,4800,4800,4800,0
|
|
20240402,132200,24063780,4800,4800,4800,4800,0
|
|
20240402,132100,24063780,4800,4800,4800,4800,0
|
|
20240402,132000,24063780,4800,4785,4800,4785,4
|
|
20240402,131900,24044625,4785,4785,4785,4785,0
|
|
20240402,131800,24044625,4785,4785,4785,4785,0
|
|
20240402,131700,24044625,4785,4785,4785,4785,0
|
|
20240402,131600,24044625,4785,4785,4785,4785,0
|
|
20240402,131500,24044625,4785,4795,4795,4785,47
|
|
20240402,131400,23819290,4795,4795,4795,4795,257
|
|
20240402,131300,22586975,4795,4795,4795,4795,0
|
|
20240402,131200,22586975,4795,4795,4795,4795,0
|
|
20240402,131100,22586975,4795,4795,4795,4795,0
|
|
20240402,131000,22586975,4795,4795,4795,4795,0
|
|
20240402,130900,22586975,4795,4795,4795,4795,0
|
|
20240402,130800,22586975,4795,4795,4795,4795,0
|
|
20240402,130700,22586975,4795,4795,4795,4795,3
|
|
20240402,130600,22572590,4790,4790,4790,4790,0
|
|
20240402,130500,22572590,4790,4790,4790,4790,0
|
|
20240402,130400,22572590,4790,4790,4790,4790,0
|
|
20240402,130300,22572590,4790,4790,4790,4790,3
|
|
20240402,130200,22558220,4785,4785,4785,4785,0
|
|
20240402,130100,22558220,4785,4785,4785,4785,0
|
|
20240402,130000,22558220,4785,4785,4785,4785,0
|
|
20240402,125900,22558220,4785,4785,4785,4785,4
|
|
20240402,125800,22539080,4795,4795,4795,4795,0
|
|
20240402,125700,22539080,4795,4795,4795,4795,49
|
|
20240402,125600,22304125,4795,4790,4795,4790,88
|
|
20240402,125500,21882415,4795,4795,4795,4795,0
|
|
20240402,125400,21882415,4795,4795,4795,4795,0
|
|
20240402,125300,21882415,4795,4795,4795,4795,0
|
|
20240402,125200,21882415,4795,4795,4795,4795,0
|
|
20240402,125100,21882415,4795,4795,4795,4795,0
|
|
20240402,125000,21882415,4795,4795,4795,4795,0
|
|
20240402,124900,21882415,4795,4795,4795,4795,0
|
|
20240402,124800,21882415,4795,4795,4795,4795,0
|
|
20240402,124700,21882415,4795,4795,4795,4795,0
|
|
20240402,124600,21882415,4795,4795,4795,4795,0
|
|
20240402,124500,21882415,4795,4795,4795,4795,0
|
|
20240402,124400,21882415,4795,4795,4795,4795,0
|
|
20240402,124300,21882415,4795,4795,4795,4795,0
|
|
20240402,124200,21882415,4795,4795,4795,4795,2
|
|
20240402,124100,21872825,4785,4785,4785,4785,0
|
|
20240402,124000,21872825,4785,4785,4785,4785,0
|
|
20240402,123900,21872825,4785,4785,4785,4785,5
|
|
20240402,123800,21848900,4785,4785,4785,4785,0
|
|
20240402,123700,21848900,4785,4785,4785,4785,0
|
|
20240402,123600,21848900,4785,4785,4785,4785,0
|
|
20240402,123500,21848900,4785,4785,4785,4785,0
|
|
20240402,123400,21848900,4785,4785,4785,4785,0
|
|
20240402,123300,21848900,4785,4785,4785,4785,0
|
|
20240402,123200,21848900,4785,4785,4785,4785,0
|
|
20240402,123100,21848900,4785,4785,4785,4785,0
|
|
20240402,123000,21848900,4785,4785,4785,4785,5
|
|
20240402,122900,21824975,4785,4785,4785,4785,0
|
|
20240402,122800,21824975,4785,4785,4785,4785,0
|
|
20240402,122700,21824975,4785,4785,4785,4785,0
|
|
20240402,122600,21824975,4785,4785,4785,4785,36
|
|
20240402,122500,21652715,4785,4785,4785,4785,0
|
|
20240402,122400,21652715,4785,4785,4785,4785,0
|
|
20240402,122300,21652715,4785,4785,4785,4785,22
|
|
20240402,122200,21547445,4785,4785,4785,4785,4
|
|
20240402,122100,21528305,4785,4785,4785,4785,5
|
|
20240402,122000,21504380,4800,4800,4800,4800,0
|
|
20240402,121900,21504380,4800,4800,4800,4800,8
|
|
20240402,121800,21465980,4800,4800,4800,4800,6
|
|
20240402,121700,21437180,4785,4785,4785,4785,0
|
|
20240402,121600,21437180,4785,4785,4785,4785,0
|
|
20240402,121500,21437180,4785,4785,4785,4785,0
|
|
20240402,121400,21437180,4785,4790,4790,4785,20
|
|
20240402,121300,21341445,4800,4800,4800,4800,42
|
|
20240402,121200,21139845,4790,4795,4795,4790,11
|
|
20240402,121100,21087125,4800,4800,4800,4800,0
|
|
20240402,121000,21087125,4800,4800,4800,4800,0
|
|
20240402,120900,21087125,4800,4800,4800,4800,0
|
|
20240402,120800,21087125,4800,4800,4800,4800,2
|
|
20240402,120700,21077525,4800,4800,4800,4800,10
|
|
20240402,120600,21029525,4800,4800,4800,4800,0
|
|
20240402,120500,21029525,4800,4800,4800,4800,0
|
|
20240402,120400,21029525,4800,4800,4800,4800,83
|
|
20240402,120300,20631125,4785,4785,4785,4785,5
|
|
20240402,120200,20607200,4800,4800,4800,4800,0
|
|
20240402,120100,20607200,4800,4800,4800,4800,0
|
|
20240402,120000,20607200,4800,4800,4800,4800,0
|
|
20240402,115900,20607200,4800,4800,4800,4800,12
|
|
20240402,115800,20549600,4785,4785,4785,4785,0
|
|
20240402,115700,20549600,4785,4785,4785,4785,0
|
|
20240402,115600,20549600,4785,4785,4785,4785,0
|
|
20240402,115500,20549600,4785,4785,4785,4785,0
|
|
20240402,115400,20549600,4785,4785,4785,4785,5
|
|
20240402,115300,20525675,4800,4800,4800,4800,0
|
|
20240402,115200,20525675,4800,4800,4800,4800,0
|
|
20240402,115100,20525675,4800,4800,4800,4800,0
|
|
20240402,115000,20525675,4800,4800,4800,4800,60
|
|
20240402,114900,20237675,4790,4790,4790,4790,9
|
|
20240402,114800,20194565,4790,4790,4790,4790,0
|
|
20240402,114700,20194565,4790,4790,4790,4790,0
|
|
20240402,114600,20194565,4790,4790,4790,4790,0
|
|
20240402,114500,20194565,4790,4795,4795,4790,9
|
|
20240402,114400,20151440,4795,4795,4795,4795,1
|
|
20240402,114300,20146645,4790,4790,4790,4790,0
|
|
20240402,114200,20146645,4790,4790,4790,4790,0
|
|
20240402,114100,20146645,4790,4790,4790,4790,0
|
|
20240402,114000,20146645,4790,4790,4790,4790,0
|
|
20240402,113900,20146645,4790,4790,4790,4790,5
|
|
20240402,113800,20122695,4790,4790,4790,4790,45
|
|
20240402,113700,19907145,4790,4790,4790,4790,0
|
|
20240402,113600,19907145,4790,4790,4800,4790,48
|
|
20240402,113500,19676805,4800,4800,4800,4800,0
|
|
20240402,113400,19676805,4800,4800,4800,4800,0
|
|
20240402,113300,19676805,4800,4800,4800,4800,0
|
|
20240402,113200,19676805,4800,4800,4800,4800,0
|
|
20240402,113100,19676805,4800,4800,4800,4800,605
|
|
20240402,113000,16772805,4800,4800,4800,4800,0
|
|
20240402,112900,16772805,4800,4800,4800,4800,0
|
|
20240402,112800,16772805,4800,4800,4800,4800,0
|
|
20240402,112700,16772805,4800,4800,4800,4800,5
|
|
20240402,112600,16748805,4805,4805,4805,4805,0
|
|
20240402,112500,16748805,4805,4805,4805,4805,0
|
|
20240402,112400,16748805,4805,4805,4805,4805,0
|
|
20240402,112300,16748805,4805,4805,4805,4805,0
|
|
20240402,112200,16748805,4805,4805,4805,4805,0
|
|
20240402,112100,16748805,4805,4805,4805,4805,0
|
|
20240402,112000,16748805,4805,4805,4805,4805,6
|
|
20240402,111900,16719975,4805,4805,4805,4805,0
|
|
20240402,111800,16719975,4805,4805,4805,4805,6
|
|
20240402,111700,16691145,4810,4810,4810,4810,0
|
|
20240402,111600,16691145,4810,4810,4810,4810,0
|
|
20240402,111500,16691145,4810,4810,4810,4810,0
|
|
20240402,111400,16691145,4810,4810,4810,4810,0
|
|
20240402,111300,16691145,4810,4810,4810,4810,0
|
|
20240402,111200,16691145,4810,4810,4810,4810,0
|
|
20240402,111100,16691145,4810,4810,4810,4810,0
|
|
20240402,111000,16691145,4810,4805,4810,4805,8
|
|
20240402,110900,16652695,4800,4800,4800,4800,6
|
|
20240402,110800,16623895,4800,4805,4805,4800,8
|
|
20240402,110700,16585475,4805,4805,4805,4805,0
|
|
20240402,110600,16585475,4805,4805,4805,4805,0
|
|
20240402,110500,16585475,4805,4805,4805,4805,0
|
|
20240402,110400,16585475,4805,4805,4805,4805,0
|
|
20240402,110300,16585475,4805,4805,4805,4805,0
|
|
20240402,110200,16585475,4805,4805,4805,4805,0
|
|
20240402,110100,16585475,4805,4805,4805,4805,0
|
|
20240402,110000,16585475,4805,4805,4805,4805,0
|
|
20240402,105900,16585475,4805,4805,4805,4805,0
|
|
20240402,105800,16585475,4805,4805,4805,4805,6
|
|
20240402,105700,16556645,4805,4805,4805,4805,0
|
|
20240402,105600,16556645,4805,4805,4805,4805,0
|
|
20240402,105500,16556645,4805,4805,4805,4805,0
|
|
20240402,105400,16556645,4805,4805,4805,4805,0
|
|
20240402,105300,16556645,4805,4805,4805,4805,40
|
|
20240402,105200,16364445,4805,4805,4805,4805,0
|
|
20240402,105100,16364445,4805,4805,4805,4805,0
|
|
20240402,105000,16364445,4805,4805,4805,4805,0
|
|
20240402,104900,16364445,4805,4805,4805,4805,0
|
|
20240402,104800,16364445,4805,4805,4805,4805,0
|
|
20240402,104700,16364445,4805,4805,4805,4805,0
|
|
20240402,104600,16364445,4805,4805,4805,4805,0
|
|
20240402,104500,16364445,4805,4805,4805,4805,400
|
|
20240402,104400,14442445,4805,4805,4805,4805,0
|
|
20240402,104300,14442445,4805,4805,4805,4805,0
|
|
20240402,104200,14442445,4805,4805,4805,4805,0
|
|
20240402,104100,14442445,4805,4805,4805,4805,0
|
|
20240402,104000,14442445,4805,4805,4805,4805,0
|
|
20240402,103900,14442445,4805,4805,4805,4805,178
|
|
20240402,103800,13587155,4805,4805,4805,4805,60
|
|
20240402,103700,13298855,4805,4805,4805,4805,130
|
|
20240402,103600,12674205,4805,4805,4805,4805,296
|
|
20240402,103500,11251925,4810,4810,4810,4810,0
|
|
20240402,103400,11251925,4810,4810,4810,4810,10
|
|
20240402,103300,11203825,4810,4810,4810,4810,0
|
|
20240402,103200,11203825,4810,4810,4810,4810,0
|
|
20240402,103100,11203825,4810,4810,4810,4810,4
|
|
20240402,103000,11184585,4805,4805,4805,4805,0
|
|
20240402,102900,11184585,4805,4815,4815,4805,210
|
|
20240402,102800,10174470,4815,4815,4815,4815,0
|
|
20240402,102700,10174470,4815,4815,4815,4815,0
|
|
20240402,102600,10174470,4815,4815,4815,4815,7
|
|
20240402,102500,10140765,4820,4820,4820,4820,0
|
|
20240402,102400,10140765,4820,4820,4820,4820,0
|
|
20240402,102300,10140765,4820,4820,4820,4820,0
|
|
20240402,102200,10140765,4820,4820,4820,4820,5
|
|
20240402,102100,10116665,4820,4820,4820,4820,0
|
|
20240402,102000,10116665,4820,4820,4820,4820,30
|
|
20240402,101900,9972065,4820,4820,4820,4820,0
|
|
20240402,101800,9972065,4820,4820,4820,4820,9
|
|
20240402,101700,9928685,4820,4820,4820,4820,0
|
|
20240402,101600,9928685,4820,4820,4820,4820,21
|
|
20240402,101500,9827465,4820,4820,4820,4820,0
|
|
20240402,101400,9827465,4820,4820,4820,4820,0
|
|
20240402,101300,9827465,4820,4820,4820,4820,22
|
|
20240402,101200,9721425,4825,4825,4825,4825,2
|
|
20240402,101100,9711775,4825,4825,4825,4825,14
|
|
20240402,101000,9644225,4825,4830,4830,4825,213
|
|
20240402,100900,8615470,4835,4835,4835,4835,53
|
|
20240402,100800,8359215,4835,4835,4835,4835,0
|
|
20240402,100700,8359215,4835,4835,4835,4835,3
|
|
20240402,100600,8344710,4835,4835,4835,4835,0
|
|
20240402,100500,8344710,4835,4835,4835,4835,0
|
|
20240402,100400,8344710,4835,4835,4835,4835,8
|
|
20240402,100300,8306030,4835,4835,4835,4835,1
|
|
20240402,100200,8301195,4835,4835,4835,4835,0
|
|
20240402,100100,8301195,4835,4835,4835,4835,0
|
|
20240402,100000,8301195,4835,4835,4835,4835,1
|
|
20240402,095900,8296360,4835,4835,4835,4835,0
|
|
20240402,095800,8296360,4835,4835,4835,4835,0
|
|
20240402,095700,8296360,4835,4835,4835,4835,1
|
|
20240402,095600,8291525,4825,4825,4825,4825,0
|
|
20240402,095500,8291525,4825,4825,4825,4825,0
|
|
20240402,095400,8291525,4825,4825,4825,4825,4
|
|
20240402,095300,8272225,4835,4835,4835,4835,0
|
|
20240402,095200,8272225,4835,4835,4835,4835,10
|
|
20240402,095100,8223875,4825,4825,4825,4825,0
|
|
20240402,095000,8223875,4825,4825,4825,4825,0
|
|
20240402,094900,8223875,4825,4825,4825,4825,80
|
|
20240402,094800,7837875,4825,4825,4825,4825,0
|
|
20240402,094700,7837875,4825,4825,4825,4825,0
|
|
20240402,094600,7837875,4825,4830,4830,4825,46
|
|
20240402,094500,7615920,4825,4825,4825,4825,0
|
|
20240402,094400,7615920,4825,4825,4825,4825,0
|
|
20240402,094300,7615920,4825,4825,4825,4825,0
|
|
20240402,094200,7615920,4825,4825,4825,4825,0
|
|
20240402,094100,7615920,4825,4825,4825,4825,15
|
|
20240402,094000,7543545,4840,4840,4840,4840,2
|
|
20240402,093900,7533865,4840,4840,4840,4840,7
|
|
20240402,093800,7499985,4840,4840,4840,4840,37
|
|
20240402,093700,7320905,4840,4840,4840,4840,74
|
|
20240402,093600,6962745,4840,4840,4840,4840,210
|
|
20240402,093500,5946345,4840,4825,4840,4825,511
|
|
20240402,093400,3475710,4815,4815,4815,4815,0
|
|
20240402,093300,3475710,4815,4815,4815,4815,1
|
|
20240402,093200,3470895,4820,4820,4820,4820,173
|
|
20240402,093100,2637035,4820,4820,4820,4820,1
|
|
20240402,093000,2632215,4820,4820,4820,4820,10
|
|
20240402,092900,2584015,4825,4825,4825,4825,0
|
|
20240402,092800,2584015,4825,4825,4825,4825,0
|
|
20240402,092700,2584015,4825,4825,4825,4825,0
|
|
20240402,092600,2584015,4825,4825,4825,4825,0
|
|
20240402,092500,2584015,4825,4825,4825,4825,0
|
|
20240402,092400,2584015,4825,4825,4825,4825,0
|
|
20240402,092300,2584015,4825,4825,4825,4825,0
|
|
20240402,092200,2584015,4825,4825,4825,4825,0
|
|
20240402,092100,2584015,4825,4825,4825,4825,200
|
|
20240402,092000,1619015,4825,4825,4825,4825,0
|
|
20240402,091900,1619015,4825,4825,4825,4825,19
|
|
20240402,091800,1527340,4825,4825,4825,4825,0
|
|
20240402,091700,1527340,4825,4825,4825,4825,4
|
|
20240402,091600,1508040,4845,4845,4845,4845,0
|
|
20240402,091500,1508040,4845,4845,4845,4845,0
|
|
20240402,091400,1508040,4845,4845,4845,4845,0
|
|
20240402,091300,1508040,4845,4830,4845,4830,31
|
|
20240402,091200,1358005,4820,4820,4820,4820,0
|
|
20240402,091100,1358005,4820,4820,4820,4820,0
|
|
20240402,091000,1358005,4820,4820,4820,4820,22
|
|
20240402,090900,1251965,4825,4825,4825,4825,0
|
|
20240402,090800,1251965,4825,4825,4825,4825,0
|
|
20240402,090700,1251965,4825,4825,4825,4825,3
|
|
20240402,090600,1237490,4815,4815,4815,4815,0
|
|
20240402,090500,1237490,4815,4815,4815,4815,0
|
|
20240402,090400,1237490,4815,4815,4815,4815,0
|
|
20240402,090300,1237490,4815,4815,4815,4815,0
|
|
20240402,090200,1237490,4815,4815,4815,4815,0
|
|
20240402,090100,1237490,4815,4815,4815,4815,93
|
|
20240402,090000,789695,4815,4815,4815,4815,163
|