586 lines
27 KiB
CSV
586 lines
27 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20240405,184300,45543580,4780,4780,4780,4780,123
|
|
20240405,184200,45543580,4780,4780,4780,4780,0
|
|
20240405,184100,45543580,4780,4780,4780,4780,0
|
|
20240405,184000,45543580,4780,4780,4780,4780,0
|
|
20240405,183900,45543580,4780,4780,4780,4780,0
|
|
20240405,183800,45543580,4780,4780,4780,4780,0
|
|
20240405,183700,45543580,4780,4780,4780,4780,0
|
|
20240405,183600,45543580,4780,4780,4780,4780,0
|
|
20240405,183500,45543580,4780,4780,4780,4780,0
|
|
20240405,183400,45543580,4780,4780,4780,4780,0
|
|
20240405,183300,45543580,4780,4780,4780,4780,0
|
|
20240405,183200,45543580,4780,4780,4780,4780,0
|
|
20240405,183100,45543580,4780,4780,4780,4780,0
|
|
20240405,183000,45543580,4780,4780,4780,4780,0
|
|
20240405,182900,45543580,4780,4780,4780,4780,0
|
|
20240405,182800,45543580,4780,4780,4780,4780,0
|
|
20240405,182700,45543580,4780,4780,4780,4780,0
|
|
20240405,182600,45543580,4780,4780,4780,4780,0
|
|
20240405,182500,45543580,4780,4780,4780,4780,0
|
|
20240405,182400,45543580,4780,4780,4780,4780,0
|
|
20240405,182300,45543580,4780,4780,4780,4780,0
|
|
20240405,182200,45543580,4780,4780,4780,4780,0
|
|
20240405,182100,45543580,4780,4780,4780,4780,0
|
|
20240405,182000,45543580,4780,4780,4780,4780,0
|
|
20240405,181900,45543580,4780,4780,4780,4780,0
|
|
20240405,181800,45543580,4780,4780,4780,4780,0
|
|
20240405,181700,45543580,4780,4780,4780,4780,0
|
|
20240405,181600,45543580,4780,4780,4780,4780,0
|
|
20240405,181500,45543580,4780,4780,4780,4780,0
|
|
20240405,181400,45543580,4780,4780,4780,4780,0
|
|
20240405,181300,45543580,4780,4780,4780,4780,123
|
|
20240405,181200,45543580,4780,4780,4780,4780,0
|
|
20240405,181100,45543580,4780,4780,4780,4780,0
|
|
20240405,181000,45543580,4780,4780,4780,4780,0
|
|
20240405,180900,45543580,4780,4780,4780,4780,0
|
|
20240405,180800,45543580,4780,4780,4780,4780,0
|
|
20240405,180700,45543580,4780,4780,4780,4780,0
|
|
20240405,180600,45543580,4780,4780,4780,4780,0
|
|
20240405,180500,45543580,4780,4780,4780,4780,0
|
|
20240405,180400,45543580,4780,4780,4780,4780,0
|
|
20240405,180300,45543580,4780,4780,4780,4780,0
|
|
20240405,180200,45543580,4780,4780,4780,4780,0
|
|
20240405,180100,45543580,4780,4780,4780,4780,0
|
|
20240405,180000,45543580,4780,4780,4780,4780,0
|
|
20240405,175900,45543580,4780,4780,4780,4780,0
|
|
20240405,175800,45543580,4780,4780,4780,4780,0
|
|
20240405,175700,45543580,4780,4780,4780,4780,0
|
|
20240405,175600,45543580,4780,4780,4780,4780,0
|
|
20240405,175500,45543580,4780,4780,4780,4780,0
|
|
20240405,175400,45543580,4780,4780,4780,4780,0
|
|
20240405,175300,45543580,4780,4780,4780,4780,0
|
|
20240405,175200,45543580,4780,4780,4780,4780,0
|
|
20240405,175100,45543580,4780,4780,4780,4780,0
|
|
20240405,175000,45543580,4780,4780,4780,4780,0
|
|
20240405,174900,45543580,4780,4780,4780,4780,0
|
|
20240405,174800,45543580,4780,4780,4780,4780,0
|
|
20240405,174700,45543580,4780,4780,4780,4780,0
|
|
20240405,174600,45543580,4780,4780,4780,4780,0
|
|
20240405,174500,45543580,4780,4780,4780,4780,0
|
|
20240405,174400,45543580,4780,4780,4780,4780,0
|
|
20240405,174300,45543580,4780,4780,4780,4780,123
|
|
20240405,174200,45543580,4780,4780,4780,4780,0
|
|
20240405,174100,45543580,4780,4780,4780,4780,0
|
|
20240405,174000,45543580,4780,4780,4780,4780,0
|
|
20240405,173900,45543580,4780,4780,4780,4780,0
|
|
20240405,173800,45543580,4780,4780,4780,4780,0
|
|
20240405,173700,45543580,4780,4780,4780,4780,0
|
|
20240405,173600,45543580,4780,4780,4780,4780,0
|
|
20240405,173500,45543580,4780,4780,4780,4780,0
|
|
20240405,173400,45543580,4780,4780,4780,4780,0
|
|
20240405,173300,45543580,4780,4780,4780,4780,0
|
|
20240405,173200,45543580,4780,4780,4780,4780,0
|
|
20240405,173100,45543580,4780,4780,4780,4780,0
|
|
20240405,173000,45543580,4780,4780,4780,4780,0
|
|
20240405,172900,45543580,4780,4780,4780,4780,0
|
|
20240405,172800,45543580,4780,4780,4780,4780,0
|
|
20240405,172700,45543580,4780,4780,4780,4780,0
|
|
20240405,172600,45543580,4780,4780,4780,4780,0
|
|
20240405,172500,45543580,4780,4780,4780,4780,0
|
|
20240405,172400,45543580,4780,4780,4780,4780,0
|
|
20240405,172300,45543580,4780,4780,4780,4780,0
|
|
20240405,172200,45543580,4780,4780,4780,4780,0
|
|
20240405,172100,45543580,4780,4780,4780,4780,0
|
|
20240405,172000,45543580,4780,4780,4780,4780,0
|
|
20240405,171900,45543580,4780,4780,4780,4780,0
|
|
20240405,171800,45543580,4780,4780,4780,4780,0
|
|
20240405,171700,45543580,4780,4780,4780,4780,0
|
|
20240405,171600,45543580,4780,4780,4780,4780,0
|
|
20240405,171500,45543580,4780,4780,4780,4780,0
|
|
20240405,171400,45543580,4780,4780,4780,4780,0
|
|
20240405,171300,45543580,4780,4780,4780,4780,123
|
|
20240405,171200,45543580,4780,4780,4780,4780,0
|
|
20240405,171100,45543580,4780,4780,4780,4780,0
|
|
20240405,171000,45543580,4780,4780,4780,4780,0
|
|
20240405,170900,45543580,4780,4780,4780,4780,0
|
|
20240405,170800,45543580,4780,4780,4780,4780,0
|
|
20240405,170700,45543580,4780,4780,4780,4780,0
|
|
20240405,170600,45543580,4780,4780,4780,4780,0
|
|
20240405,170500,45543580,4780,4780,4780,4780,0
|
|
20240405,170400,45543580,4780,4780,4780,4780,0
|
|
20240405,170300,45543580,4780,4780,4780,4780,0
|
|
20240405,170200,45543580,4780,4780,4780,4780,0
|
|
20240405,170100,45543580,4780,4780,4780,4780,0
|
|
20240405,170000,45543580,4780,4780,4780,4780,0
|
|
20240405,165900,45543580,4780,4780,4780,4780,0
|
|
20240405,165800,45543580,4780,4780,4780,4780,0
|
|
20240405,165700,45543580,4780,4780,4780,4780,0
|
|
20240405,165600,45543580,4780,4780,4780,4780,0
|
|
20240405,165500,45543580,4780,4780,4780,4780,0
|
|
20240405,165400,45543580,4780,4780,4780,4780,0
|
|
20240405,165300,45543580,4780,4780,4780,4780,0
|
|
20240405,165200,45543580,4780,4780,4780,4780,0
|
|
20240405,165100,45543580,4780,4780,4780,4780,0
|
|
20240405,165000,45543580,4780,4780,4780,4780,0
|
|
20240405,164900,45543580,4780,4780,4780,4780,0
|
|
20240405,164800,45543580,4780,4780,4780,4780,0
|
|
20240405,164700,45543580,4780,4780,4780,4780,0
|
|
20240405,164600,45543580,4780,4780,4780,4780,0
|
|
20240405,164500,45543580,4780,4780,4780,4780,0
|
|
20240405,164400,45543580,4780,4780,4780,4780,0
|
|
20240405,164300,45543580,4780,4780,4780,4780,123
|
|
20240405,164200,45543580,4780,4780,4780,4780,0
|
|
20240405,164100,45543580,4780,4780,4780,4780,0
|
|
20240405,164000,45543580,4780,4780,4780,4780,0
|
|
20240405,163900,45543580,4780,4780,4780,4780,0
|
|
20240405,163800,45543580,4780,4780,4780,4780,0
|
|
20240405,163700,45543580,4780,4780,4780,4780,0
|
|
20240405,163600,45543580,4780,4780,4780,4780,0
|
|
20240405,163500,45543580,4780,4780,4780,4780,0
|
|
20240405,163400,45543580,4780,4780,4780,4780,0
|
|
20240405,163300,45543580,4780,4780,4780,4780,0
|
|
20240405,163200,45543580,4780,4780,4780,4780,0
|
|
20240405,163100,45543580,4780,4780,4780,4780,0
|
|
20240405,163000,45543580,4780,4780,4780,4780,0
|
|
20240405,162900,45543580,4780,4780,4780,4780,0
|
|
20240405,162800,45543580,4780,4780,4780,4780,0
|
|
20240405,162700,45543580,4780,4780,4780,4780,0
|
|
20240405,162600,45543580,4780,4780,4780,4780,0
|
|
20240405,162500,45543580,4780,4780,4780,4780,0
|
|
20240405,162400,45543580,4780,4780,4780,4780,0
|
|
20240405,162300,45543580,4780,4780,4780,4780,0
|
|
20240405,162200,45543580,4780,4780,4780,4780,0
|
|
20240405,162100,45543580,4780,4780,4780,4780,0
|
|
20240405,162000,45543580,4780,4780,4780,4780,0
|
|
20240405,161900,45543580,4780,4780,4780,4780,0
|
|
20240405,161800,45543580,4780,4780,4780,4780,0
|
|
20240405,161700,45543580,4780,4780,4780,4780,0
|
|
20240405,161600,45543580,4780,4780,4780,4780,0
|
|
20240405,161500,45543580,4780,4780,4780,4780,0
|
|
20240405,161400,45543580,4780,4780,4780,4780,0
|
|
20240405,161300,45543580,4780,4780,4780,4780,123
|
|
20240405,161200,45543580,4780,4780,4780,4780,0
|
|
20240405,161100,45543580,4780,4780,4780,4780,0
|
|
20240405,161000,45543580,4780,4780,4780,4780,0
|
|
20240405,160900,45543580,4780,4780,4780,4780,0
|
|
20240405,160800,45543580,4780,4780,4780,4780,0
|
|
20240405,160700,45543580,4780,4780,4780,4780,0
|
|
20240405,160600,45543580,4780,4780,4780,4780,0
|
|
20240405,160500,45543580,4780,4780,4780,4780,0
|
|
20240405,160400,45543580,4780,4780,4780,4780,0
|
|
20240405,160300,45543580,4780,4780,4780,4780,0
|
|
20240405,160200,45543580,4780,4780,4780,4780,0
|
|
20240405,160100,45543580,4780,4780,4780,4780,0
|
|
20240405,160000,45543580,4780,4780,4780,4780,0
|
|
20240405,155900,45543580,4780,4780,4780,4780,0
|
|
20240405,155800,45543580,4780,4780,4780,4780,0
|
|
20240405,155700,45543580,4780,4780,4780,4780,0
|
|
20240405,155600,45543580,4780,4780,4780,4780,0
|
|
20240405,155500,45543580,4780,4780,4780,4780,0
|
|
20240405,155400,45543580,4780,4780,4780,4780,0
|
|
20240405,155300,45543580,4780,4780,4780,4780,0
|
|
20240405,155200,45543580,4780,4780,4780,4780,0
|
|
20240405,155100,45543580,4780,4780,4780,4780,0
|
|
20240405,155000,45543580,4780,4780,4780,4780,0
|
|
20240405,154900,45543580,4780,4780,4780,4780,0
|
|
20240405,154800,45543580,4780,4780,4780,4780,0
|
|
20240405,154700,45543580,4780,4780,4780,4780,0
|
|
20240405,154600,45543580,4780,4780,4780,4780,0
|
|
20240405,154500,45543580,4780,4780,4780,4780,0
|
|
20240405,154400,45543580,4780,4780,4780,4780,0
|
|
20240405,154300,45543580,4780,4780,4780,4780,123
|
|
20240405,154200,45543580,4780,4780,4780,4780,0
|
|
20240405,154100,45543580,4780,4780,4780,4780,0
|
|
20240405,154000,45543580,4780,4780,4780,4780,0
|
|
20240405,153900,45543580,4780,4780,4780,4780,0
|
|
20240405,153800,45543580,4780,4780,4780,4780,0
|
|
20240405,153700,45543580,4780,4780,4780,4780,0
|
|
20240405,153600,45543580,4780,4780,4780,4780,0
|
|
20240405,153500,45543580,4780,4780,4780,4780,0
|
|
20240405,153400,45543580,4780,4780,4780,4780,0
|
|
20240405,153300,45543580,4780,4780,4780,4780,0
|
|
20240405,153200,45543580,4780,4780,4780,4780,0
|
|
20240405,153100,45543580,4780,4780,4780,4780,0
|
|
20240405,153000,45543580,4780,4780,4780,4780,123
|
|
20240405,152900,44955640,4760,4760,4760,4760,0
|
|
20240405,152800,44955640,4760,4760,4760,4760,0
|
|
20240405,152700,44955640,4760,4760,4760,4760,0
|
|
20240405,152600,44955640,4760,4760,4760,4760,0
|
|
20240405,152500,44955640,4760,4760,4760,4760,0
|
|
20240405,152400,44955640,4760,4760,4760,4760,0
|
|
20240405,152300,44955640,4760,4760,4760,4760,0
|
|
20240405,152200,44955640,4760,4760,4760,4760,0
|
|
20240405,152100,44955640,4760,4760,4760,4760,0
|
|
20240405,152000,44955640,4760,4760,4760,4760,0
|
|
20240405,151900,44955640,4760,4760,4760,4760,0
|
|
20240405,151800,44955640,4760,4760,4760,4760,0
|
|
20240405,151700,44955640,4760,4760,4760,4760,7
|
|
20240405,151600,44922320,4760,4760,4760,4760,0
|
|
20240405,151500,44922320,4760,4750,4760,4750,53
|
|
20240405,151400,44670070,4760,4760,4760,4760,0
|
|
20240405,151300,44670070,4760,4760,4760,4760,0
|
|
20240405,151200,44670070,4760,4760,4760,4760,0
|
|
20240405,151100,44670070,4760,4755,4760,4755,280
|
|
20240405,151000,43337620,4755,4755,4755,4755,5
|
|
20240405,150900,43313845,4715,4715,4715,4715,0
|
|
20240405,150800,43313845,4715,4715,4715,4715,0
|
|
20240405,150700,43313845,4715,4715,4715,4715,0
|
|
20240405,150600,43313845,4715,4715,4715,4715,0
|
|
20240405,150500,43313845,4715,4715,4715,4715,0
|
|
20240405,150400,43313845,4715,4715,4715,4715,0
|
|
20240405,150300,43313845,4715,4755,4755,4715,432
|
|
20240405,150200,41268820,4775,4775,4775,4775,0
|
|
20240405,150100,41268820,4775,4775,4775,4775,0
|
|
20240405,150000,41268820,4775,4775,4775,4775,0
|
|
20240405,145900,41268820,4775,4775,4775,4775,0
|
|
20240405,145800,41268820,4775,4775,4775,4775,0
|
|
20240405,145700,41268820,4775,4775,4775,4775,0
|
|
20240405,145600,41268820,4775,4775,4775,4775,0
|
|
20240405,145500,41268820,4775,4765,4775,4765,6
|
|
20240405,145400,41240210,4775,4775,4775,4775,0
|
|
20240405,145300,41240210,4775,4775,4775,4775,0
|
|
20240405,145200,41240210,4775,4775,4775,4775,0
|
|
20240405,145100,41240210,4775,4775,4775,4775,1
|
|
20240405,145000,41235435,4760,4760,4760,4760,0
|
|
20240405,144900,41235435,4760,4760,4760,4760,0
|
|
20240405,144800,41235435,4760,4760,4760,4760,66
|
|
20240405,144700,40921275,4760,4760,4760,4760,0
|
|
20240405,144600,40921275,4760,4760,4760,4760,0
|
|
20240405,144500,40921275,4760,4760,4760,4760,0
|
|
20240405,144400,40921275,4760,4760,4760,4760,0
|
|
20240405,144300,40921275,4760,4760,4760,4760,0
|
|
20240405,144200,40921275,4760,4760,4760,4760,11
|
|
20240405,144100,40868915,4760,4760,4760,4760,0
|
|
20240405,144000,40868915,4760,4760,4760,4760,0
|
|
20240405,143900,40868915,4760,4760,4760,4760,33
|
|
20240405,143800,40711835,4760,4760,4760,4760,0
|
|
20240405,143700,40711835,4760,4760,4760,4760,0
|
|
20240405,143600,40711835,4760,4760,4760,4760,0
|
|
20240405,143500,40711835,4760,4760,4760,4760,0
|
|
20240405,143400,40711835,4760,4760,4760,4760,0
|
|
20240405,143300,40711835,4760,4775,4775,4760,7
|
|
20240405,143200,40678440,4770,4770,4770,4770,0
|
|
20240405,143100,40678440,4770,4770,4770,4770,1
|
|
20240405,143000,40673670,4760,4760,4760,4760,2
|
|
20240405,142900,40664150,4775,4775,4775,4775,0
|
|
20240405,142800,40664150,4775,4775,4775,4775,104
|
|
20240405,142700,40167550,4775,4775,4775,4775,0
|
|
20240405,142600,40167550,4775,4775,4775,4775,1
|
|
20240405,142500,40162775,4765,4765,4765,4765,0
|
|
20240405,142400,40162775,4765,4765,4765,4765,1
|
|
20240405,142300,40158010,4775,4775,4775,4775,0
|
|
20240405,142200,40158010,4775,4775,4775,4775,1
|
|
20240405,142100,40153235,4775,4775,4775,4775,0
|
|
20240405,142000,40153235,4775,4775,4775,4775,0
|
|
20240405,141900,40153235,4775,4775,4775,4775,10
|
|
20240405,141800,40105485,4770,4765,4770,4765,45
|
|
20240405,141700,39891010,4760,4760,4760,4760,0
|
|
20240405,141600,39891010,4760,4760,4760,4760,0
|
|
20240405,141500,39891010,4760,4760,4760,4760,0
|
|
20240405,141400,39891010,4760,4755,4760,4755,75
|
|
20240405,141300,39534110,4760,4760,4760,4760,0
|
|
20240405,141200,39534110,4760,4760,4760,4760,0
|
|
20240405,141100,39534110,4760,4760,4760,4760,0
|
|
20240405,141000,39534110,4760,4760,4760,4760,0
|
|
20240405,140900,39534110,4760,4760,4760,4760,0
|
|
20240405,140800,39534110,4760,4760,4760,4760,0
|
|
20240405,140700,39534110,4760,4760,4760,4760,0
|
|
20240405,140600,39534110,4760,4760,4760,4760,0
|
|
20240405,140500,39534110,4760,4760,4760,4760,0
|
|
20240405,140400,39534110,4760,4760,4760,4760,3
|
|
20240405,140300,39519830,4750,4750,4750,4750,17
|
|
20240405,140200,39439080,4755,4755,4755,4755,0
|
|
20240405,140100,39439080,4755,4755,4755,4755,0
|
|
20240405,140000,39439080,4755,4775,4775,4755,14
|
|
20240405,135900,39372310,4775,4760,4775,4760,41
|
|
20240405,135800,39176940,4755,4755,4755,4755,0
|
|
20240405,135700,39176940,4755,4755,4755,4755,0
|
|
20240405,135600,39176940,4755,4755,4755,4755,212
|
|
20240405,135500,38168880,4755,4745,4755,4745,282
|
|
20240405,135400,36828890,4745,4745,4745,4745,0
|
|
20240405,135300,36828890,4745,4745,4745,4745,0
|
|
20240405,135200,36828890,4745,4745,4745,4745,11
|
|
20240405,135100,36776695,4750,4750,4750,4750,0
|
|
20240405,135000,36776695,4750,4750,4750,4750,0
|
|
20240405,134900,36776695,4750,4730,4750,4730,340
|
|
20240405,134800,35165275,4720,4720,4720,4720,0
|
|
20240405,134700,35165275,4720,4720,4720,4720,25
|
|
20240405,134600,35047275,4730,4730,4730,4730,0
|
|
20240405,134500,35047275,4730,4730,4730,4730,0
|
|
20240405,134400,35047275,4730,4730,4730,4730,0
|
|
20240405,134300,35047275,4730,4730,4730,4730,0
|
|
20240405,134200,35047275,4730,4730,4730,4730,0
|
|
20240405,134100,35047275,4730,4730,4730,4730,0
|
|
20240405,134000,35047275,4730,4730,4730,4730,164
|
|
20240405,133900,34271555,4745,4745,4745,4745,0
|
|
20240405,133800,34271555,4745,4745,4745,4745,0
|
|
20240405,133700,34271555,4745,4745,4745,4745,0
|
|
20240405,133600,34271555,4745,4745,4745,4745,0
|
|
20240405,133500,34271555,4745,4745,4745,4745,1
|
|
20240405,133400,34266810,4730,4730,4730,4730,0
|
|
20240405,133300,34266810,4730,4740,4740,4730,1070
|
|
20240405,133200,29205305,4750,4750,4750,4750,0
|
|
20240405,133100,29205305,4750,4750,4750,4750,0
|
|
20240405,133000,29205305,4750,4750,4750,4750,0
|
|
20240405,132900,29205305,4750,4750,4750,4750,0
|
|
20240405,132800,29205305,4750,4750,4750,4750,0
|
|
20240405,132700,29205305,4750,4750,4750,4750,0
|
|
20240405,132600,29205305,4750,4735,4750,4735,100
|
|
20240405,132500,28731775,4735,4735,4735,4735,2
|
|
20240405,132400,28722305,4730,4730,4730,4730,0
|
|
20240405,132300,28722305,4730,4730,4730,4730,0
|
|
20240405,132200,28722305,4730,4730,4730,4730,10
|
|
20240405,132100,28675005,4730,4705,4730,4705,639
|
|
20240405,132000,25662600,4705,4705,4705,4705,1
|
|
20240405,131900,25657895,4705,4705,4705,4705,0
|
|
20240405,131800,25657895,4705,4705,4705,4705,0
|
|
20240405,131700,25657895,4705,4705,4705,4705,0
|
|
20240405,131600,25657895,4705,4705,4705,4705,0
|
|
20240405,131500,25657895,4705,4705,4705,4705,0
|
|
20240405,131400,25657895,4705,4705,4705,4705,1
|
|
20240405,131300,25653190,4710,4710,4710,4710,0
|
|
20240405,131200,25653190,4710,4710,4710,4710,0
|
|
20240405,131100,25653190,4710,4710,4710,4710,0
|
|
20240405,131000,25653190,4710,4710,4710,4710,0
|
|
20240405,130900,25653190,4710,4710,4710,4710,149
|
|
20240405,130800,24951400,4715,4715,4715,4715,0
|
|
20240405,130700,24951400,4715,4715,4715,4715,0
|
|
20240405,130600,24951400,4715,4715,4715,4715,0
|
|
20240405,130500,24951400,4715,4715,4715,4715,0
|
|
20240405,130400,24951400,4715,4715,4715,4715,0
|
|
20240405,130300,24951400,4715,4715,4715,4715,135
|
|
20240405,130200,24314875,4715,4715,4715,4715,0
|
|
20240405,130100,24314875,4715,4715,4715,4715,0
|
|
20240405,130000,24314875,4715,4715,4715,4715,0
|
|
20240405,125900,24314875,4715,4715,4715,4715,0
|
|
20240405,125800,24314875,4715,4715,4715,4715,0
|
|
20240405,125700,24314875,4715,4715,4715,4715,0
|
|
20240405,125600,24314875,4715,4715,4715,4715,0
|
|
20240405,125500,24314875,4715,4715,4715,4715,0
|
|
20240405,125400,24314875,4715,4715,4715,4715,0
|
|
20240405,125300,24314875,4715,4715,4715,4715,0
|
|
20240405,125200,24314875,4715,4715,4715,4715,0
|
|
20240405,125100,24314875,4715,4715,4715,4715,0
|
|
20240405,125000,24314875,4715,4715,4715,4715,0
|
|
20240405,124900,24314875,4715,4715,4715,4715,0
|
|
20240405,124800,24314875,4715,4715,4715,4715,0
|
|
20240405,124700,24314875,4715,4715,4715,4715,0
|
|
20240405,124600,24314875,4715,4715,4715,4715,0
|
|
20240405,124500,24314875,4715,4715,4715,4715,0
|
|
20240405,124400,24314875,4715,4715,4715,4715,0
|
|
20240405,124300,24314875,4715,4715,4715,4715,0
|
|
20240405,124200,24314875,4715,4715,4715,4715,0
|
|
20240405,124100,24314875,4715,4715,4715,4715,0
|
|
20240405,124000,24314875,4715,4715,4715,4715,0
|
|
20240405,123900,24314875,4715,4715,4715,4715,0
|
|
20240405,123800,24314875,4715,4715,4715,4715,0
|
|
20240405,123700,24314875,4715,4715,4715,4715,0
|
|
20240405,123600,24314875,4715,4715,4715,4715,0
|
|
20240405,123500,24314875,4715,4715,4715,4715,0
|
|
20240405,123400,24314875,4715,4715,4715,4715,0
|
|
20240405,123300,24314875,4715,4715,4715,4715,0
|
|
20240405,123200,24314875,4715,4715,4715,4715,0
|
|
20240405,123100,24314875,4715,4715,4715,4715,0
|
|
20240405,123000,24314875,4715,4715,4715,4715,0
|
|
20240405,122900,24314875,4715,4715,4715,4715,0
|
|
20240405,122800,24314875,4715,4715,4715,4715,0
|
|
20240405,122700,24314875,4715,4715,4715,4715,0
|
|
20240405,122600,24314875,4715,4715,4715,4715,0
|
|
20240405,122500,24314875,4715,4715,4715,4715,0
|
|
20240405,122400,24314875,4715,4715,4715,4715,0
|
|
20240405,122300,24314875,4715,4715,4715,4715,0
|
|
20240405,122200,24314875,4715,4715,4715,4715,0
|
|
20240405,122100,24314875,4715,4715,4715,4715,0
|
|
20240405,122000,24314875,4715,4715,4715,4715,0
|
|
20240405,121900,24314875,4715,4715,4715,4715,0
|
|
20240405,121800,24314875,4715,4715,4715,4715,0
|
|
20240405,121700,24314875,4715,4715,4715,4715,0
|
|
20240405,121600,24314875,4715,4715,4715,4715,0
|
|
20240405,121500,24314875,4715,4715,4715,4715,0
|
|
20240405,121400,24314875,4715,4715,4715,4715,0
|
|
20240405,121300,24314875,4715,4715,4715,4715,0
|
|
20240405,121200,24314875,4715,4715,4715,4715,0
|
|
20240405,121100,24314875,4715,4715,4715,4715,0
|
|
20240405,121000,24314875,4715,4715,4715,4715,0
|
|
20240405,120900,24314875,4715,4715,4715,4715,0
|
|
20240405,120800,24314875,4715,4715,4715,4715,0
|
|
20240405,120700,24314875,4715,4715,4715,4715,0
|
|
20240405,120600,24314875,4715,4715,4715,4715,0
|
|
20240405,120500,24314875,4715,4715,4715,4715,0
|
|
20240405,120400,24314875,4715,4715,4715,4715,0
|
|
20240405,120300,24314875,4715,4715,4715,4715,0
|
|
20240405,120200,24314875,4715,4715,4715,4715,0
|
|
20240405,120100,24314875,4715,4715,4715,4715,0
|
|
20240405,120000,24314875,4715,4715,4715,4715,0
|
|
20240405,115900,24314875,4715,4715,4715,4715,0
|
|
20240405,115800,24314875,4715,4715,4715,4715,0
|
|
20240405,115700,24314875,4715,4715,4715,4715,0
|
|
20240405,115600,24314875,4715,4715,4715,4715,1
|
|
20240405,115500,24310160,4695,4695,4695,4695,0
|
|
20240405,115400,24310160,4695,4695,4695,4695,0
|
|
20240405,115300,24310160,4695,4695,4695,4695,0
|
|
20240405,115200,24310160,4695,4695,4695,4695,0
|
|
20240405,115100,24310160,4695,4695,4695,4695,0
|
|
20240405,115000,24310160,4695,4695,4695,4695,0
|
|
20240405,114900,24310160,4695,4695,4695,4695,0
|
|
20240405,114800,24310160,4695,4695,4695,4695,195
|
|
20240405,114700,23394635,4655,4665,4665,4655,920
|
|
20240405,114600,19108580,4670,4670,4670,4670,0
|
|
20240405,114500,19108580,4670,4670,4670,4670,0
|
|
20240405,114400,19108580,4670,4685,4685,4670,816
|
|
20240405,114300,15294535,4685,4685,4685,4685,0
|
|
20240405,114200,15294535,4685,4685,4685,4685,0
|
|
20240405,114100,15294535,4685,4685,4685,4685,0
|
|
20240405,114000,15294535,4685,4685,4685,4685,0
|
|
20240405,113900,15294535,4685,4685,4685,4685,0
|
|
20240405,113800,15294535,4685,4685,4685,4685,0
|
|
20240405,113700,15294535,4685,4685,4685,4685,344
|
|
20240405,113600,13682895,4685,4685,4685,4685,0
|
|
20240405,113500,13682895,4685,4685,4685,4685,0
|
|
20240405,113400,13682895,4685,4685,4685,4685,0
|
|
20240405,113300,13682895,4685,4685,4685,4685,0
|
|
20240405,113200,13682895,4685,4685,4685,4685,0
|
|
20240405,113100,13682895,4685,4685,4685,4685,0
|
|
20240405,113000,13682895,4685,4685,4685,4685,0
|
|
20240405,112900,13682895,4685,4685,4685,4685,0
|
|
20240405,112800,13682895,4685,4685,4685,4685,0
|
|
20240405,112700,13682895,4685,4685,4685,4685,11
|
|
20240405,112600,13631360,4685,4685,4685,4685,0
|
|
20240405,112500,13631360,4685,4685,4685,4685,0
|
|
20240405,112400,13631360,4685,4685,4685,4685,0
|
|
20240405,112300,13631360,4685,4685,4685,4685,0
|
|
20240405,112200,13631360,4685,4685,4685,4685,2
|
|
20240405,112100,13621990,4690,4690,4690,4690,0
|
|
20240405,112000,13621990,4690,4700,4700,4690,139
|
|
20240405,111900,12969360,4700,4700,4700,4700,0
|
|
20240405,111800,12969360,4700,4700,4700,4700,0
|
|
20240405,111700,12969360,4700,4700,4700,4700,2
|
|
20240405,111600,12959960,4705,4705,4705,4705,0
|
|
20240405,111500,12959960,4705,4705,4705,4705,329
|
|
20240405,111400,11412015,4705,4705,4705,4705,0
|
|
20240405,111300,11412015,4705,4705,4705,4705,0
|
|
20240405,111200,11412015,4705,4705,4705,4705,0
|
|
20240405,111100,11412015,4705,4705,4705,4705,0
|
|
20240405,111000,11412015,4705,4705,4705,4705,0
|
|
20240405,110900,11412015,4705,4705,4705,4705,0
|
|
20240405,110800,11412015,4705,4705,4705,4705,106
|
|
20240405,110700,10913285,4705,4710,4710,4705,150
|
|
20240405,110600,10206815,4720,4720,4720,4720,0
|
|
20240405,110500,10206815,4720,4720,4720,4720,0
|
|
20240405,110400,10206815,4720,4720,4720,4720,0
|
|
20240405,110300,10206815,4720,4720,4720,4720,0
|
|
20240405,110200,10206815,4720,4720,4720,4720,10
|
|
20240405,110100,10159615,4720,4720,4720,4720,0
|
|
20240405,110000,10159615,4720,4720,4720,4720,0
|
|
20240405,105900,10159615,4720,4720,4720,4720,100
|
|
20240405,105800,9687615,4720,4720,4720,4720,0
|
|
20240405,105700,9687615,4720,4720,4720,4720,0
|
|
20240405,105600,9687615,4720,4720,4720,4720,0
|
|
20240405,105500,9687615,4720,4720,4720,4720,0
|
|
20240405,105400,9687615,4720,4720,4720,4720,0
|
|
20240405,105300,9687615,4720,4720,4720,4720,0
|
|
20240405,105200,9687615,4720,4720,4720,4720,0
|
|
20240405,105100,9687615,4720,4720,4720,4720,0
|
|
20240405,105000,9687615,4720,4720,4720,4720,0
|
|
20240405,104900,9687615,4720,4720,4720,4720,10
|
|
20240405,104800,9640415,4720,4720,4720,4720,0
|
|
20240405,104700,9640415,4720,4720,4720,4720,0
|
|
20240405,104600,9640415,4720,4720,4720,4720,0
|
|
20240405,104500,9640415,4720,4720,4720,4720,0
|
|
20240405,104400,9640415,4720,4720,4720,4720,22
|
|
20240405,104300,9536575,4720,4720,4720,4720,0
|
|
20240405,104200,9536575,4720,4720,4720,4720,0
|
|
20240405,104100,9536575,4720,4720,4720,4720,0
|
|
20240405,104000,9536575,4720,4720,4720,4720,0
|
|
20240405,103900,9536575,4720,4720,4720,4720,0
|
|
20240405,103800,9536575,4720,4720,4720,4720,0
|
|
20240405,103700,9536575,4720,4720,4720,4720,0
|
|
20240405,103600,9536575,4720,4720,4720,4720,0
|
|
20240405,103500,9536575,4720,4720,4720,4720,0
|
|
20240405,103400,9536575,4720,4720,4720,4720,0
|
|
20240405,103300,9536575,4720,4720,4720,4720,0
|
|
20240405,103200,9536575,4720,4720,4720,4720,0
|
|
20240405,103100,9536575,4720,4720,4720,4720,0
|
|
20240405,103000,9536575,4720,4720,4720,4720,0
|
|
20240405,102900,9536575,4720,4720,4720,4720,0
|
|
20240405,102800,9536575,4720,4720,4720,4720,0
|
|
20240405,102700,9536575,4720,4720,4720,4720,1
|
|
20240405,102600,9531855,4710,4710,4710,4710,0
|
|
20240405,102500,9531855,4710,4710,4710,4710,0
|
|
20240405,102400,9531855,4710,4710,4710,4710,0
|
|
20240405,102300,9531855,4710,4710,4710,4710,0
|
|
20240405,102200,9531855,4710,4710,4710,4710,0
|
|
20240405,102100,9531855,4710,4710,4710,4710,0
|
|
20240405,102000,9531855,4710,4710,4710,4710,50
|
|
20240405,101900,9296355,4710,4710,4710,4710,0
|
|
20240405,101800,9296355,4710,4710,4710,4710,0
|
|
20240405,101700,9296355,4710,4710,4710,4710,0
|
|
20240405,101600,9296355,4710,4710,4710,4710,0
|
|
20240405,101500,9296355,4710,4710,4710,4710,0
|
|
20240405,101400,9296355,4710,4710,4710,4710,98
|
|
20240405,101300,8834775,4725,4725,4725,4725,0
|
|
20240405,101200,8834775,4725,4725,4725,4725,0
|
|
20240405,101100,8834775,4725,4725,4725,4725,0
|
|
20240405,101000,8834775,4725,4725,4725,4725,0
|
|
20240405,100900,8834775,4725,4725,4725,4725,0
|
|
20240405,100800,8834775,4725,4725,4725,4725,0
|
|
20240405,100700,8834775,4725,4725,4725,4725,0
|
|
20240405,100600,8834775,4725,4725,4725,4725,0
|
|
20240405,100500,8834775,4725,4725,4725,4725,0
|
|
20240405,100400,8834775,4725,4725,4725,4725,0
|
|
20240405,100300,8834775,4725,4725,4725,4725,0
|
|
20240405,100200,8834775,4725,4725,4725,4725,0
|
|
20240405,100100,8834775,4725,4725,4725,4725,1
|
|
20240405,100000,8830050,4725,4725,4725,4725,0
|
|
20240405,095900,8830050,4725,4725,4725,4725,0
|
|
20240405,095800,8830050,4725,4725,4725,4725,0
|
|
20240405,095700,8830050,4725,4725,4725,4725,1
|
|
20240405,095600,8825325,4730,4730,4730,4730,0
|
|
20240405,095500,8825325,4730,4730,4730,4730,0
|
|
20240405,095400,8825325,4730,4730,4730,4730,0
|
|
20240405,095300,8825325,4730,4720,4730,4710,283
|
|
20240405,095200,7490805,4720,4720,4720,4720,0
|
|
20240405,095100,7490805,4720,4720,4720,4720,0
|
|
20240405,095000,7490805,4720,4720,4720,4720,0
|
|
20240405,094900,7490805,4720,4720,4720,4720,2
|
|
20240405,094800,7481365,4730,4730,4730,4730,0
|
|
20240405,094700,7481365,4730,4730,4730,4730,0
|
|
20240405,094600,7481365,4730,4730,4730,4730,0
|
|
20240405,094500,7481365,4730,4730,4730,4730,0
|
|
20240405,094400,7481365,4730,4720,4730,4720,45
|
|
20240405,094300,7268545,4720,4720,4720,4720,1
|
|
20240405,094200,7263825,4720,4720,4720,4720,0
|
|
20240405,094100,7263825,4720,4720,4720,4720,0
|
|
20240405,094000,7263825,4720,4720,4720,4720,0
|
|
20240405,093900,7263825,4720,4720,4720,4720,0
|
|
20240405,093800,7263825,4720,4720,4720,4720,0
|
|
20240405,093700,7263825,4720,4725,4725,4720,145
|
|
20240405,093600,6579165,4730,4730,4730,4730,0
|
|
20240405,093500,6579165,4730,4730,4730,4730,0
|
|
20240405,093400,6579165,4730,4730,4730,4730,0
|
|
20240405,093300,6579165,4730,4730,4730,4730,0
|
|
20240405,093200,6579165,4730,4730,4730,4730,0
|
|
20240405,093100,6579165,4730,4730,4730,4730,0
|
|
20240405,093000,6579165,4730,4730,4730,4730,0
|
|
20240405,092900,6579165,4730,4730,4730,4730,0
|
|
20240405,092800,6579165,4730,4730,4730,4730,0
|
|
20240405,092700,6579165,4730,4730,4730,4730,50
|
|
20240405,092600,6342665,4730,4730,4730,4730,32
|
|
20240405,092500,6191305,4730,4730,4730,4730,21
|
|
20240405,092400,6091975,4730,4730,4730,4730,0
|
|
20240405,092300,6091975,4730,4730,4730,4730,0
|
|
20240405,092200,6091975,4730,4730,4730,4730,0
|
|
20240405,092100,6091975,4730,4730,4730,4730,0
|
|
20240405,092000,6091975,4730,4730,4730,4730,0
|
|
20240405,091900,6091975,4730,4730,4730,4730,0
|
|
20240405,091800,6091975,4730,4730,4730,4730,0
|
|
20240405,091700,6091975,4730,4730,4730,4730,0
|
|
20240405,091600,6091975,4730,4730,4730,4730,0
|
|
20240405,091500,6091975,4730,4725,4730,4720,85
|
|
20240405,091400,5690185,4725,4730,4730,4725,3
|
|
20240405,091300,5676000,4730,4730,4730,4730,0
|
|
20240405,091200,5676000,4730,4730,4730,4730,0
|
|
20240405,091100,5676000,4730,4730,4730,4730,121
|
|
20240405,091000,5103670,4730,4730,4730,4730,0
|
|
20240405,090900,5103670,4730,4730,4730,4730,0
|
|
20240405,090800,5103670,4730,4730,4730,4730,0
|
|
20240405,090700,5103670,4730,4730,4730,4730,0
|
|
20240405,090600,5103670,4730,4730,4730,4730,21
|
|
20240405,090500,5004340,4730,4730,4730,4730,0
|
|
20240405,090400,5004340,4730,4730,4730,4730,0
|
|
20240405,090300,5004340,4730,4730,4730,4730,0
|
|
20240405,090200,5004340,4730,4730,4730,4730,0
|
|
20240405,090100,5004340,4730,4730,4730,4730,0
|
|
20240405,090000,5004340,4730,4730,4730,4730,1058
|