586 lines
27 KiB
CSV
586 lines
27 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20240409,184300,27967925,4750,4750,4750,4750,331
|
|
20240409,184200,27967925,4750,4750,4750,4750,0
|
|
20240409,184100,27967925,4750,4750,4750,4750,0
|
|
20240409,184000,27967925,4750,4750,4750,4750,0
|
|
20240409,183900,27967925,4750,4750,4750,4750,0
|
|
20240409,183800,27967925,4750,4750,4750,4750,0
|
|
20240409,183700,27967925,4750,4750,4750,4750,0
|
|
20240409,183600,27967925,4750,4750,4750,4750,0
|
|
20240409,183500,27967925,4750,4750,4750,4750,0
|
|
20240409,183400,27967925,4750,4750,4750,4750,0
|
|
20240409,183300,27967925,4750,4750,4750,4750,0
|
|
20240409,183200,27967925,4750,4750,4750,4750,0
|
|
20240409,183100,27967925,4750,4750,4750,4750,0
|
|
20240409,183000,27967925,4750,4750,4750,4750,0
|
|
20240409,182900,27967925,4750,4750,4750,4750,0
|
|
20240409,182800,27967925,4750,4750,4750,4750,0
|
|
20240409,182700,27967925,4750,4750,4750,4750,0
|
|
20240409,182600,27967925,4750,4750,4750,4750,0
|
|
20240409,182500,27967925,4750,4750,4750,4750,0
|
|
20240409,182400,27967925,4750,4750,4750,4750,0
|
|
20240409,182300,27967925,4750,4750,4750,4750,0
|
|
20240409,182200,27967925,4750,4750,4750,4750,0
|
|
20240409,182100,27967925,4750,4750,4750,4750,0
|
|
20240409,182000,27967925,4750,4750,4750,4750,0
|
|
20240409,181900,27967925,4750,4750,4750,4750,0
|
|
20240409,181800,27967925,4750,4750,4750,4750,0
|
|
20240409,181700,27967925,4750,4750,4750,4750,0
|
|
20240409,181600,27967925,4750,4750,4750,4750,0
|
|
20240409,181500,27967925,4750,4750,4750,4750,0
|
|
20240409,181400,27967925,4750,4750,4750,4750,0
|
|
20240409,181300,27967925,4750,4750,4750,4750,331
|
|
20240409,181200,27967925,4750,4750,4750,4750,0
|
|
20240409,181100,27967925,4750,4750,4750,4750,0
|
|
20240409,181000,27967925,4750,4750,4750,4750,0
|
|
20240409,180900,27967925,4750,4750,4750,4750,0
|
|
20240409,180800,27967925,4750,4750,4750,4750,0
|
|
20240409,180700,27967925,4750,4750,4750,4750,0
|
|
20240409,180600,27967925,4750,4750,4750,4750,0
|
|
20240409,180500,27967925,4750,4750,4750,4750,0
|
|
20240409,180400,27967925,4750,4750,4750,4750,0
|
|
20240409,180300,27967925,4750,4750,4750,4750,0
|
|
20240409,180200,27967925,4750,4750,4750,4750,0
|
|
20240409,180100,27967925,4750,4750,4750,4750,0
|
|
20240409,180000,27967925,4750,4750,4750,4750,0
|
|
20240409,175900,27967925,4750,4750,4750,4750,0
|
|
20240409,175800,27967925,4750,4750,4750,4750,0
|
|
20240409,175700,27967925,4750,4750,4750,4750,0
|
|
20240409,175600,27967925,4750,4750,4750,4750,0
|
|
20240409,175500,27967925,4750,4750,4750,4750,0
|
|
20240409,175400,27967925,4750,4750,4750,4750,0
|
|
20240409,175300,27967925,4750,4750,4750,4750,0
|
|
20240409,175200,27967925,4750,4750,4750,4750,0
|
|
20240409,175100,27967925,4750,4750,4750,4750,0
|
|
20240409,175000,27967925,4750,4750,4750,4750,0
|
|
20240409,174900,27967925,4750,4750,4750,4750,0
|
|
20240409,174800,27967925,4750,4750,4750,4750,0
|
|
20240409,174700,27967925,4750,4750,4750,4750,0
|
|
20240409,174600,27967925,4750,4750,4750,4750,0
|
|
20240409,174500,27967925,4750,4750,4750,4750,0
|
|
20240409,174400,27967925,4750,4750,4750,4750,0
|
|
20240409,174300,27967925,4750,4750,4750,4750,331
|
|
20240409,174200,27967925,4750,4750,4750,4750,0
|
|
20240409,174100,27967925,4750,4750,4750,4750,0
|
|
20240409,174000,27967925,4750,4750,4750,4750,0
|
|
20240409,173900,27967925,4750,4750,4750,4750,0
|
|
20240409,173800,27967925,4750,4750,4750,4750,0
|
|
20240409,173700,27967925,4750,4750,4750,4750,0
|
|
20240409,173600,27967925,4750,4750,4750,4750,0
|
|
20240409,173500,27967925,4750,4750,4750,4750,0
|
|
20240409,173400,27967925,4750,4750,4750,4750,0
|
|
20240409,173300,27967925,4750,4750,4750,4750,0
|
|
20240409,173200,27967925,4750,4750,4750,4750,0
|
|
20240409,173100,27967925,4750,4750,4750,4750,0
|
|
20240409,173000,27967925,4750,4750,4750,4750,0
|
|
20240409,172900,27967925,4750,4750,4750,4750,0
|
|
20240409,172800,27967925,4750,4750,4750,4750,0
|
|
20240409,172700,27967925,4750,4750,4750,4750,0
|
|
20240409,172600,27967925,4750,4750,4750,4750,0
|
|
20240409,172500,27967925,4750,4750,4750,4750,0
|
|
20240409,172400,27967925,4750,4750,4750,4750,0
|
|
20240409,172300,27967925,4750,4750,4750,4750,0
|
|
20240409,172200,27967925,4750,4750,4750,4750,0
|
|
20240409,172100,27967925,4750,4750,4750,4750,0
|
|
20240409,172000,27967925,4750,4750,4750,4750,0
|
|
20240409,171900,27967925,4750,4750,4750,4750,0
|
|
20240409,171800,27967925,4750,4750,4750,4750,0
|
|
20240409,171700,27967925,4750,4750,4750,4750,0
|
|
20240409,171600,27967925,4750,4750,4750,4750,0
|
|
20240409,171500,27967925,4750,4750,4750,4750,0
|
|
20240409,171400,27967925,4750,4750,4750,4750,0
|
|
20240409,171300,27967925,4750,4750,4750,4750,331
|
|
20240409,171200,27967925,4750,4750,4750,4750,0
|
|
20240409,171100,27967925,4750,4750,4750,4750,0
|
|
20240409,171000,27967925,4750,4750,4750,4750,0
|
|
20240409,170900,27967925,4750,4750,4750,4750,0
|
|
20240409,170800,27967925,4750,4750,4750,4750,0
|
|
20240409,170700,27967925,4750,4750,4750,4750,0
|
|
20240409,170600,27967925,4750,4750,4750,4750,0
|
|
20240409,170500,27967925,4750,4750,4750,4750,0
|
|
20240409,170400,27967925,4750,4750,4750,4750,0
|
|
20240409,170300,27967925,4750,4750,4750,4750,0
|
|
20240409,170200,27967925,4750,4750,4750,4750,0
|
|
20240409,170100,27967925,4750,4750,4750,4750,0
|
|
20240409,170000,27967925,4750,4750,4750,4750,0
|
|
20240409,165900,27967925,4750,4750,4750,4750,0
|
|
20240409,165800,27967925,4750,4750,4750,4750,0
|
|
20240409,165700,27967925,4750,4750,4750,4750,0
|
|
20240409,165600,27967925,4750,4750,4750,4750,0
|
|
20240409,165500,27967925,4750,4750,4750,4750,0
|
|
20240409,165400,27967925,4750,4750,4750,4750,0
|
|
20240409,165300,27967925,4750,4750,4750,4750,0
|
|
20240409,165200,27967925,4750,4750,4750,4750,0
|
|
20240409,165100,27967925,4750,4750,4750,4750,0
|
|
20240409,165000,27967925,4750,4750,4750,4750,0
|
|
20240409,164900,27967925,4750,4750,4750,4750,0
|
|
20240409,164800,27967925,4750,4750,4750,4750,0
|
|
20240409,164700,27967925,4750,4750,4750,4750,0
|
|
20240409,164600,27967925,4750,4750,4750,4750,0
|
|
20240409,164500,27967925,4750,4750,4750,4750,0
|
|
20240409,164400,27967925,4750,4750,4750,4750,0
|
|
20240409,164300,27967925,4750,4750,4750,4750,331
|
|
20240409,164200,27967925,4750,4750,4750,4750,0
|
|
20240409,164100,27967925,4750,4750,4750,4750,0
|
|
20240409,164000,27967925,4750,4750,4750,4750,0
|
|
20240409,163900,27967925,4750,4750,4750,4750,0
|
|
20240409,163800,27967925,4750,4750,4750,4750,0
|
|
20240409,163700,27967925,4750,4750,4750,4750,0
|
|
20240409,163600,27967925,4750,4750,4750,4750,0
|
|
20240409,163500,27967925,4750,4750,4750,4750,0
|
|
20240409,163400,27967925,4750,4750,4750,4750,0
|
|
20240409,163300,27967925,4750,4750,4750,4750,0
|
|
20240409,163200,27967925,4750,4750,4750,4750,0
|
|
20240409,163100,27967925,4750,4750,4750,4750,0
|
|
20240409,163000,27967925,4750,4750,4750,4750,0
|
|
20240409,162900,27967925,4750,4750,4750,4750,0
|
|
20240409,162800,27967925,4750,4750,4750,4750,0
|
|
20240409,162700,27967925,4750,4750,4750,4750,0
|
|
20240409,162600,27967925,4750,4750,4750,4750,0
|
|
20240409,162500,27967925,4750,4750,4750,4750,0
|
|
20240409,162400,27967925,4750,4750,4750,4750,0
|
|
20240409,162300,27967925,4750,4750,4750,4750,0
|
|
20240409,162200,27967925,4750,4750,4750,4750,0
|
|
20240409,162100,27967925,4750,4750,4750,4750,0
|
|
20240409,162000,27967925,4750,4750,4750,4750,0
|
|
20240409,161900,27967925,4750,4750,4750,4750,0
|
|
20240409,161800,27967925,4750,4750,4750,4750,0
|
|
20240409,161700,27967925,4750,4750,4750,4750,0
|
|
20240409,161600,27967925,4750,4750,4750,4750,0
|
|
20240409,161500,27967925,4750,4750,4750,4750,0
|
|
20240409,161400,27967925,4750,4750,4750,4750,0
|
|
20240409,161300,27967925,4750,4750,4750,4750,331
|
|
20240409,161200,27967925,4750,4750,4750,4750,0
|
|
20240409,161100,27967925,4750,4750,4750,4750,0
|
|
20240409,161000,27967925,4750,4750,4750,4750,0
|
|
20240409,160900,27967925,4750,4750,4750,4750,0
|
|
20240409,160800,27967925,4750,4750,4750,4750,0
|
|
20240409,160700,27967925,4750,4750,4750,4750,0
|
|
20240409,160600,27967925,4750,4750,4750,4750,0
|
|
20240409,160500,27967925,4750,4750,4750,4750,0
|
|
20240409,160400,27967925,4750,4750,4750,4750,0
|
|
20240409,160300,27967925,4750,4750,4750,4750,0
|
|
20240409,160200,27967925,4750,4750,4750,4750,0
|
|
20240409,160100,27967925,4750,4750,4750,4750,0
|
|
20240409,160000,27967925,4750,4750,4750,4750,0
|
|
20240409,155900,27967925,4750,4750,4750,4750,0
|
|
20240409,155800,27967925,4750,4750,4750,4750,0
|
|
20240409,155700,27967925,4750,4750,4750,4750,0
|
|
20240409,155600,27967925,4750,4750,4750,4750,0
|
|
20240409,155500,27967925,4750,4750,4750,4750,0
|
|
20240409,155400,27967925,4750,4750,4750,4750,0
|
|
20240409,155300,27967925,4750,4750,4750,4750,0
|
|
20240409,155200,27967925,4750,4750,4750,4750,0
|
|
20240409,155100,27967925,4750,4750,4750,4750,0
|
|
20240409,155000,27967925,4750,4750,4750,4750,0
|
|
20240409,154900,27967925,4750,4750,4750,4750,0
|
|
20240409,154800,27967925,4750,4750,4750,4750,0
|
|
20240409,154700,27967925,4750,4750,4750,4750,0
|
|
20240409,154600,27967925,4750,4750,4750,4750,0
|
|
20240409,154500,27967925,4750,4750,4750,4750,0
|
|
20240409,154400,27967925,4750,4750,4750,4750,0
|
|
20240409,154300,27967925,4750,4750,4750,4750,331
|
|
20240409,154200,27967925,4750,4750,4750,4750,0
|
|
20240409,154100,27967925,4750,4750,4750,4750,0
|
|
20240409,154000,27967925,4750,4750,4750,4750,0
|
|
20240409,153900,27967925,4750,4750,4750,4750,0
|
|
20240409,153800,27967925,4750,4750,4750,4750,0
|
|
20240409,153700,27967925,4750,4750,4750,4750,0
|
|
20240409,153600,27967925,4750,4750,4750,4750,0
|
|
20240409,153500,27967925,4750,4750,4750,4750,0
|
|
20240409,153400,27967925,4750,4750,4750,4750,0
|
|
20240409,153300,27967925,4750,4750,4750,4750,0
|
|
20240409,153200,27967925,4750,4750,4750,4750,0
|
|
20240409,153100,27967925,4750,4750,4750,4750,0
|
|
20240409,153000,27967925,4750,4750,4750,4750,331
|
|
20240409,152900,26395675,4720,4720,4720,4720,0
|
|
20240409,152800,26395675,4720,4720,4720,4720,0
|
|
20240409,152700,26395675,4720,4720,4720,4720,0
|
|
20240409,152600,26395675,4720,4720,4720,4720,0
|
|
20240409,152500,26395675,4720,4720,4720,4720,0
|
|
20240409,152400,26395675,4720,4720,4720,4720,0
|
|
20240409,152300,26395675,4720,4720,4720,4720,0
|
|
20240409,152200,26395675,4720,4720,4720,4720,0
|
|
20240409,152100,26395675,4720,4720,4720,4720,0
|
|
20240409,152000,26395675,4720,4720,4720,4720,0
|
|
20240409,151900,26395675,4720,4720,4720,4720,0
|
|
20240409,151800,26395675,4720,4720,4720,4720,513
|
|
20240409,151700,23974315,4710,4710,4710,4710,63
|
|
20240409,151600,23677585,4710,4710,4710,4710,0
|
|
20240409,151500,23677585,4710,4710,4710,4710,0
|
|
20240409,151400,23677585,4710,4710,4710,4710,0
|
|
20240409,151300,23677585,4710,4710,4710,4710,0
|
|
20240409,151200,23677585,4710,4710,4710,4710,0
|
|
20240409,151100,23677585,4710,4710,4710,4710,0
|
|
20240409,151000,23677585,4710,4710,4710,4710,0
|
|
20240409,150900,23677585,4710,4710,4710,4710,0
|
|
20240409,150800,23677585,4710,4710,4710,4710,0
|
|
20240409,150700,23677585,4710,4710,4710,4710,0
|
|
20240409,150600,23677585,4710,4710,4710,4710,11
|
|
20240409,150500,23625775,4705,4705,4705,4705,0
|
|
20240409,150400,23625775,4705,4705,4705,4705,0
|
|
20240409,150300,23625775,4705,4705,4705,4705,0
|
|
20240409,150200,23625775,4705,4705,4705,4705,0
|
|
20240409,150100,23625775,4705,4705,4705,4705,0
|
|
20240409,150000,23625775,4705,4705,4705,4705,0
|
|
20240409,145900,23625775,4705,4705,4705,4705,0
|
|
20240409,145800,23625775,4705,4705,4705,4705,0
|
|
20240409,145700,23625775,4705,4705,4705,4705,0
|
|
20240409,145600,23625775,4705,4705,4705,4705,89
|
|
20240409,145500,23207030,4705,4705,4705,4705,55
|
|
20240409,145400,22948255,4700,4700,4700,4700,0
|
|
20240409,145300,22948255,4700,4700,4700,4700,0
|
|
20240409,145200,22948255,4700,4700,4700,4700,0
|
|
20240409,145100,22948255,4700,4700,4700,4700,0
|
|
20240409,145000,22948255,4700,4700,4700,4700,0
|
|
20240409,144900,22948255,4700,4720,4720,4700,1500
|
|
20240409,144800,15886280,4725,4725,4725,4725,0
|
|
20240409,144700,15886280,4725,4725,4725,4725,0
|
|
20240409,144600,15886280,4725,4725,4725,4725,149
|
|
20240409,144500,15182255,4730,4730,4730,4730,0
|
|
20240409,144400,15182255,4730,4730,4730,4730,0
|
|
20240409,144300,15182255,4730,4730,4730,4730,0
|
|
20240409,144200,15182255,4730,4730,4730,4730,0
|
|
20240409,144100,15182255,4730,4730,4730,4730,0
|
|
20240409,144000,15182255,4730,4730,4730,4730,0
|
|
20240409,143900,15182255,4730,4730,4730,4730,0
|
|
20240409,143800,15182255,4730,4730,4730,4730,0
|
|
20240409,143700,15182255,4730,4730,4730,4730,0
|
|
20240409,143600,15182255,4730,4730,4730,4730,0
|
|
20240409,143500,15182255,4730,4730,4730,4730,4
|
|
20240409,143400,15163335,4730,4730,4730,4730,0
|
|
20240409,143300,15163335,4730,4730,4730,4730,0
|
|
20240409,143200,15163335,4730,4730,4730,4730,0
|
|
20240409,143100,15163335,4730,4730,4730,4730,100
|
|
20240409,143000,14690335,4725,4725,4725,4725,0
|
|
20240409,142900,14690335,4725,4725,4725,4725,3
|
|
20240409,142800,14676160,4730,4730,4730,4730,0
|
|
20240409,142700,14676160,4730,4730,4730,4730,0
|
|
20240409,142600,14676160,4730,4730,4730,4730,0
|
|
20240409,142500,14676160,4730,4730,4730,4730,0
|
|
20240409,142400,14676160,4730,4730,4730,4730,0
|
|
20240409,142300,14676160,4730,4730,4730,4730,0
|
|
20240409,142200,14676160,4730,4730,4730,4730,1
|
|
20240409,142100,14671430,4730,4730,4730,4730,43
|
|
20240409,142000,14468040,4725,4725,4725,4725,0
|
|
20240409,141900,14468040,4725,4725,4725,4725,0
|
|
20240409,141800,14468040,4725,4725,4725,4725,0
|
|
20240409,141700,14468040,4725,4725,4725,4725,0
|
|
20240409,141600,14468040,4725,4725,4725,4725,0
|
|
20240409,141500,14468040,4725,4725,4725,4725,0
|
|
20240409,141400,14468040,4725,4725,4725,4725,0
|
|
20240409,141300,14468040,4725,4725,4725,4725,0
|
|
20240409,141200,14468040,4725,4725,4725,4725,3
|
|
20240409,141100,14453865,4730,4730,4730,4730,0
|
|
20240409,141000,14453865,4730,4730,4730,4730,0
|
|
20240409,140900,14453865,4730,4730,4730,4730,111
|
|
20240409,140800,13928835,4725,4725,4725,4725,0
|
|
20240409,140700,13928835,4725,4725,4725,4725,0
|
|
20240409,140600,13928835,4725,4725,4725,4725,0
|
|
20240409,140500,13928835,4725,4725,4725,4725,0
|
|
20240409,140400,13928835,4725,4725,4725,4725,0
|
|
20240409,140300,13928835,4725,4725,4725,4725,0
|
|
20240409,140200,13928835,4725,4725,4725,4725,0
|
|
20240409,140100,13928835,4725,4725,4725,4725,0
|
|
20240409,140000,13928835,4725,4725,4725,4725,0
|
|
20240409,135900,13928835,4725,4725,4725,4725,0
|
|
20240409,135800,13928835,4725,4725,4725,4725,0
|
|
20240409,135700,13928835,4725,4725,4725,4725,0
|
|
20240409,135600,13928835,4725,4725,4725,4725,0
|
|
20240409,135500,13928835,4725,4725,4725,4725,3
|
|
20240409,135400,13914660,4730,4730,4730,4730,0
|
|
20240409,135300,13914660,4730,4730,4730,4730,0
|
|
20240409,135200,13914660,4730,4730,4730,4730,0
|
|
20240409,135100,13914660,4730,4730,4730,4730,0
|
|
20240409,135000,13914660,4730,4730,4730,4730,0
|
|
20240409,134900,13914660,4730,4730,4730,4730,0
|
|
20240409,134800,13914660,4730,4730,4730,4730,0
|
|
20240409,134700,13914660,4730,4730,4730,4730,0
|
|
20240409,134600,13914660,4730,4730,4730,4730,0
|
|
20240409,134500,13914660,4730,4730,4730,4730,1
|
|
20240409,134400,13909930,4730,4730,4730,4730,0
|
|
20240409,134300,13909930,4730,4730,4730,4730,0
|
|
20240409,134200,13909930,4730,4730,4730,4730,0
|
|
20240409,134100,13909930,4730,4730,4730,4730,0
|
|
20240409,134000,13909930,4730,4730,4730,4730,0
|
|
20240409,133900,13909930,4730,4730,4730,4730,1
|
|
20240409,133800,13905200,4720,4730,4730,4720,11
|
|
20240409,133700,13853200,4730,4730,4730,4730,0
|
|
20240409,133600,13853200,4730,4730,4730,4730,0
|
|
20240409,133500,13853200,4730,4730,4730,4730,1
|
|
20240409,133400,13848470,4720,4720,4720,4720,0
|
|
20240409,133300,13848470,4720,4720,4720,4720,0
|
|
20240409,133200,13848470,4720,4730,4730,4720,22
|
|
20240409,133100,13744620,4720,4720,4720,4720,10
|
|
20240409,133000,13697420,4720,4720,4720,4720,19
|
|
20240409,132900,13607740,4715,4715,4715,4715,0
|
|
20240409,132800,13607740,4715,4715,4715,4715,0
|
|
20240409,132700,13607740,4715,4715,4715,4715,21
|
|
20240409,132600,13508725,4715,4715,4715,4715,0
|
|
20240409,132500,13508725,4715,4715,4715,4715,0
|
|
20240409,132400,13508725,4715,4715,4715,4715,0
|
|
20240409,132300,13508725,4715,4715,4715,4715,21
|
|
20240409,132200,13409710,4715,4715,4715,4715,0
|
|
20240409,132100,13409710,4715,4715,4715,4715,3
|
|
20240409,132000,13395565,4720,4720,4720,4720,0
|
|
20240409,131900,13395565,4720,4720,4720,4720,0
|
|
20240409,131800,13395565,4720,4720,4720,4720,1
|
|
20240409,131700,13390845,4720,4720,4720,4720,0
|
|
20240409,131600,13390845,4720,4720,4720,4720,0
|
|
20240409,131500,13390845,4720,4720,4720,4720,60
|
|
20240409,131400,13107645,4715,4715,4715,4715,21
|
|
20240409,131300,13008630,4715,4715,4715,4715,0
|
|
20240409,131200,13008630,4715,4715,4715,4715,0
|
|
20240409,131100,13008630,4715,4715,4715,4715,0
|
|
20240409,131000,13008630,4715,4715,4715,4715,0
|
|
20240409,130900,13008630,4715,4720,4720,4715,11
|
|
20240409,130800,12956720,4720,4720,4720,4720,0
|
|
20240409,130700,12956720,4720,4720,4720,4720,0
|
|
20240409,130600,12956720,4720,4720,4720,4720,0
|
|
20240409,130500,12956720,4720,4720,4720,4720,0
|
|
20240409,130400,12956720,4720,4720,4720,4720,24
|
|
20240409,130300,12843440,4720,4720,4720,4720,0
|
|
20240409,130200,12843440,4720,4720,4720,4720,0
|
|
20240409,130100,12843440,4720,4720,4720,4720,0
|
|
20240409,130000,12843440,4720,4720,4720,4720,21
|
|
20240409,125900,12744320,4730,4730,4730,4730,0
|
|
20240409,125800,12744320,4730,4730,4730,4730,0
|
|
20240409,125700,12744320,4730,4730,4730,4730,212
|
|
20240409,125600,11741560,4730,4730,4730,4730,0
|
|
20240409,125500,11741560,4730,4730,4730,4730,21
|
|
20240409,125400,11642230,4730,4730,4730,4730,0
|
|
20240409,125300,11642230,4730,4730,4730,4730,0
|
|
20240409,125200,11642230,4730,4730,4730,4730,0
|
|
20240409,125100,11642230,4730,4730,4730,4730,0
|
|
20240409,125000,11642230,4730,4730,4730,4730,21
|
|
20240409,124900,11542900,4730,4730,4730,4730,0
|
|
20240409,124800,11542900,4730,4730,4730,4730,0
|
|
20240409,124700,11542900,4730,4730,4730,4730,3
|
|
20240409,124600,11528710,4730,4730,4730,4730,21
|
|
20240409,124500,11429380,4730,4730,4730,4730,0
|
|
20240409,124400,11429380,4730,4730,4730,4730,0
|
|
20240409,124300,11429380,4730,4730,4730,4730,0
|
|
20240409,124200,11429380,4730,4730,4730,4730,0
|
|
20240409,124100,11429380,4730,4730,4730,4730,21
|
|
20240409,124000,11330050,4730,4730,4730,4730,0
|
|
20240409,123900,11330050,4730,4730,4730,4730,0
|
|
20240409,123800,11330050,4730,4730,4730,4730,0
|
|
20240409,123700,11330050,4730,4730,4730,4730,0
|
|
20240409,123600,11330050,4730,4730,4730,4730,21
|
|
20240409,123500,11230720,4750,4750,4750,4750,0
|
|
20240409,123400,11230720,4750,4750,4750,4750,0
|
|
20240409,123300,11230720,4750,4750,4750,4750,0
|
|
20240409,123200,11230720,4750,4750,4750,4730,23
|
|
20240409,123100,11121890,4730,4730,4730,4730,0
|
|
20240409,123000,11121890,4730,4730,4730,4730,3
|
|
20240409,122900,11107700,4750,4750,4750,4750,1
|
|
20240409,122800,11102950,4730,4730,4730,4730,0
|
|
20240409,122700,11102950,4730,4750,4750,4730,22
|
|
20240409,122600,10998870,4750,4750,4750,4750,0
|
|
20240409,122500,10998870,4750,4750,4750,4750,0
|
|
20240409,122400,10998870,4750,4750,4750,4750,0
|
|
20240409,122300,10998870,4750,4730,4750,4730,22
|
|
20240409,122200,10894790,4750,4750,4750,4750,0
|
|
20240409,122100,10894790,4750,4730,4750,4730,106
|
|
20240409,122000,10393390,4730,4730,4730,4730,0
|
|
20240409,121900,10393390,4730,4730,4730,4730,0
|
|
20240409,121800,10393390,4730,4730,4730,4730,21
|
|
20240409,121700,10294060,4730,4730,4730,4730,0
|
|
20240409,121600,10294060,4730,4730,4730,4730,0
|
|
20240409,121500,10294060,4730,4730,4730,4730,0
|
|
20240409,121400,10294060,4730,4730,4730,4730,0
|
|
20240409,121300,10294060,4730,4730,4730,4730,24
|
|
20240409,121200,10180540,4730,4730,4730,4730,0
|
|
20240409,121100,10180540,4730,4730,4730,4730,0
|
|
20240409,121000,10180540,4730,4730,4730,4730,0
|
|
20240409,120900,10180540,4730,4730,4730,4730,21
|
|
20240409,120800,10081210,4750,4750,4750,4750,0
|
|
20240409,120700,10081210,4750,4750,4750,4750,0
|
|
20240409,120600,10081210,4750,4750,4750,4750,0
|
|
20240409,120500,10081210,4750,4750,4750,4750,1
|
|
20240409,120400,10076460,4730,4730,4730,4730,21
|
|
20240409,120300,9977130,4750,4750,4750,4750,0
|
|
20240409,120200,9977130,4750,4750,4750,4750,0
|
|
20240409,120100,9977130,4750,4750,4750,4750,0
|
|
20240409,120000,9977130,4750,4750,4750,4750,1
|
|
20240409,115900,9972380,4730,4730,4730,4730,21
|
|
20240409,115800,9873050,4750,4715,4750,4715,269
|
|
20240409,115700,8604105,4710,4710,4710,4710,0
|
|
20240409,115600,8604105,4710,4710,4710,4710,3
|
|
20240409,115500,8589975,4715,4715,4715,4715,8
|
|
20240409,115400,8552255,4715,4715,4715,4715,0
|
|
20240409,115300,8552255,4715,4715,4715,4715,0
|
|
20240409,115200,8552255,4715,4715,4715,4715,0
|
|
20240409,115100,8552255,4715,4715,4715,4715,0
|
|
20240409,115000,8552255,4715,4715,4715,4715,22
|
|
20240409,114900,8448525,4715,4715,4715,4715,0
|
|
20240409,114800,8448525,4715,4715,4715,4715,0
|
|
20240409,114700,8448525,4715,4715,4715,4715,0
|
|
20240409,114600,8448525,4715,4715,4715,4715,0
|
|
20240409,114500,8448525,4715,4715,4715,4715,22
|
|
20240409,114400,8344795,4715,4715,4715,4715,0
|
|
20240409,114300,8344795,4715,4715,4715,4715,0
|
|
20240409,114200,8344795,4715,4715,4715,4715,0
|
|
20240409,114100,8344795,4715,4715,4715,4715,22
|
|
20240409,114000,8241065,4720,4720,4720,4720,17
|
|
20240409,113900,8160825,4720,4720,4720,4720,3
|
|
20240409,113800,8146665,4730,4730,4730,4730,1
|
|
20240409,113700,8141935,4715,4715,4715,4715,0
|
|
20240409,113600,8141935,4715,4715,4715,4715,22
|
|
20240409,113500,8038205,4730,4730,4730,4730,0
|
|
20240409,113400,8038205,4730,4730,4730,4730,0
|
|
20240409,113300,8038205,4730,4730,4730,4730,1
|
|
20240409,113200,8033475,4720,4715,4720,4715,32
|
|
20240409,113100,7882545,4715,4715,4715,4715,0
|
|
20240409,113000,7882545,4715,4715,4715,4715,64
|
|
20240409,112900,7580785,4715,4715,4715,4715,0
|
|
20240409,112800,7580785,4715,4715,4715,4715,0
|
|
20240409,112700,7580785,4715,4715,4715,4715,22
|
|
20240409,112600,7477055,4715,4715,4715,4715,0
|
|
20240409,112500,7477055,4715,4715,4715,4715,0
|
|
20240409,112400,7477055,4715,4715,4715,4715,0
|
|
20240409,112300,7477055,4715,4715,4715,4715,0
|
|
20240409,112200,7477055,4715,4715,4720,4715,45
|
|
20240409,112100,7264780,4720,4720,4720,4720,0
|
|
20240409,112000,7264780,4720,4720,4720,4720,0
|
|
20240409,111900,7264780,4720,4720,4720,4720,0
|
|
20240409,111800,7264780,4720,4720,4720,4720,14
|
|
20240409,111700,7198700,4720,4720,4720,4720,0
|
|
20240409,111600,7198700,4720,4720,4720,4720,0
|
|
20240409,111500,7198700,4720,4720,4720,4720,0
|
|
20240409,111400,7198700,4720,4720,4720,4720,0
|
|
20240409,111300,7198700,4720,4720,4720,4720,22
|
|
20240409,111200,7094860,4720,4720,4720,4720,0
|
|
20240409,111100,7094860,4720,4730,4730,4720,11
|
|
20240409,111000,7042840,4720,4720,4720,4720,100
|
|
20240409,110900,6570840,4720,4720,4720,4720,0
|
|
20240409,110800,6570840,4720,4720,4720,4720,22
|
|
20240409,110700,6467000,4725,4725,4725,4725,0
|
|
20240409,110600,6467000,4725,4725,4725,4725,0
|
|
20240409,110500,6467000,4725,4725,4725,4725,4
|
|
20240409,110400,6448100,4725,4730,4730,4725,23
|
|
20240409,110300,6339420,4730,4730,4730,4730,1
|
|
20240409,110200,6334690,4725,4725,4725,4725,0
|
|
20240409,110100,6334690,4725,4725,4725,4725,0
|
|
20240409,110000,6334690,4725,4725,4725,4725,0
|
|
20240409,105900,6334690,4725,4725,4725,4725,22
|
|
20240409,105800,6230740,4730,4730,4730,4730,0
|
|
20240409,105700,6230740,4730,4730,4730,4730,0
|
|
20240409,105600,6230740,4730,4730,4730,4730,0
|
|
20240409,105500,6230740,4730,4730,4730,4730,0
|
|
20240409,105400,6230740,4730,4730,4730,4730,19
|
|
20240409,105300,6140870,4725,4725,4725,4725,0
|
|
20240409,105200,6140870,4725,4725,4725,4725,130
|
|
20240409,105100,5526620,4725,4725,4725,4725,0
|
|
20240409,105000,5526620,4725,4725,4725,4725,22
|
|
20240409,104900,5422670,4725,4725,4725,4725,0
|
|
20240409,104800,5422670,4725,4725,4725,4725,3
|
|
20240409,104700,5408495,4725,4725,4725,4725,0
|
|
20240409,104600,5408495,4725,4725,4725,4725,1
|
|
20240409,104500,5403770,4725,4740,4740,4725,127
|
|
20240409,104400,4802120,4725,4725,4725,4725,0
|
|
20240409,104300,4802120,4725,4725,4725,4725,0
|
|
20240409,104200,4802120,4725,4725,4725,4725,0
|
|
20240409,104100,4802120,4725,4725,4725,4725,22
|
|
20240409,104000,4698170,4725,4725,4725,4725,0
|
|
20240409,103900,4698170,4725,4725,4725,4725,0
|
|
20240409,103800,4698170,4725,4725,4725,4725,0
|
|
20240409,103700,4698170,4725,4725,4725,4725,0
|
|
20240409,103600,4698170,4725,4725,4725,4725,22
|
|
20240409,103500,4594220,4730,4730,4730,4730,0
|
|
20240409,103400,4594220,4730,4730,4730,4730,0
|
|
20240409,103300,4594220,4730,4730,4730,4730,0
|
|
20240409,103200,4594220,4730,4730,4730,4730,0
|
|
20240409,103100,4594220,4730,4730,4730,4730,25
|
|
20240409,103000,4475970,4725,4725,4725,4725,0
|
|
20240409,102900,4475970,4725,4725,4725,4725,0
|
|
20240409,102800,4475970,4725,4725,4725,4725,0
|
|
20240409,102700,4475970,4725,4730,4730,4725,25
|
|
20240409,102600,4357725,4730,4730,4730,4730,22
|
|
20240409,102500,4253665,4730,4730,4730,4730,0
|
|
20240409,102400,4253665,4730,4730,4730,4730,0
|
|
20240409,102300,4253665,4730,4730,4730,4730,0
|
|
20240409,102200,4253665,4730,4730,4730,4730,22
|
|
20240409,102100,4149605,4730,4730,4730,4730,0
|
|
20240409,102000,4149605,4730,4730,4730,4730,0
|
|
20240409,101900,4149605,4730,4730,4730,4730,44
|
|
20240409,101800,3941485,4730,4730,4730,4730,0
|
|
20240409,101700,3941485,4730,4730,4730,4730,22
|
|
20240409,101600,3837425,4730,4730,4730,4730,0
|
|
20240409,101500,3837425,4730,4730,4730,4730,0
|
|
20240409,101400,3837425,4730,4730,4730,4730,3
|
|
20240409,101300,3823235,4730,4730,4730,4730,22
|
|
20240409,101200,3719175,4730,4730,4730,4730,0
|
|
20240409,101100,3719175,4730,4735,4735,4730,200
|
|
20240409,101000,2772895,4735,4735,4735,4735,7
|
|
20240409,100900,2739750,4735,4735,4735,4735,0
|
|
20240409,100800,2739750,4735,4735,4735,4735,22
|
|
20240409,100700,2635580,4735,4735,4735,4735,0
|
|
20240409,100600,2635580,4735,4735,4735,4735,0
|
|
20240409,100500,2635580,4735,4735,4735,4735,0
|
|
20240409,100400,2635580,4735,4735,4735,4735,0
|
|
20240409,100300,2635580,4735,4735,4735,4735,0
|
|
20240409,100200,2635580,4735,4735,4735,4735,0
|
|
20240409,100100,2635580,4735,4735,4735,4735,0
|
|
20240409,100000,2635580,4735,4735,4735,4735,0
|
|
20240409,095900,2635580,4735,4735,4735,4735,0
|
|
20240409,095800,2635580,4735,4735,4735,4735,0
|
|
20240409,095700,2635580,4735,4735,4735,4735,3
|
|
20240409,095600,2621375,4750,4750,4750,4750,1
|
|
20240409,095500,2616625,4745,4745,4745,4745,0
|
|
20240409,095400,2616625,4745,4745,4745,4745,50
|
|
20240409,095300,2379375,4745,4745,4745,4745,3
|
|
20240409,095200,2365140,4745,4745,4745,4745,0
|
|
20240409,095100,2365140,4745,4745,4745,4745,0
|
|
20240409,095000,2365140,4745,4745,4745,4745,0
|
|
20240409,094900,2365140,4745,4745,4745,4745,1
|
|
20240409,094800,2360395,4730,4730,4730,4730,93
|
|
20240409,094700,1920505,4730,4730,4730,4730,0
|
|
20240409,094600,1920505,4730,4730,4730,4730,0
|
|
20240409,094500,1920505,4730,4730,4730,4730,0
|
|
20240409,094400,1920505,4730,4730,4730,4730,0
|
|
20240409,094300,1920505,4730,4730,4730,4730,0
|
|
20240409,094200,1920505,4730,4730,4730,4730,10
|
|
20240409,094100,1873205,4730,4730,4730,4730,0
|
|
20240409,094000,1873205,4730,4730,4730,4730,4
|
|
20240409,093900,1854285,4730,4730,4730,4730,0
|
|
20240409,093800,1854285,4730,4730,4730,4730,0
|
|
20240409,093700,1854285,4730,4730,4730,4730,10
|
|
20240409,093600,1806985,4745,4745,4745,4745,5
|
|
20240409,093500,1783260,4730,4730,4730,4730,0
|
|
20240409,093400,1783260,4730,4730,4730,4730,0
|
|
20240409,093300,1783260,4730,4730,4730,4730,0
|
|
20240409,093200,1783260,4730,4730,4730,4730,0
|
|
20240409,093100,1783260,4730,4730,4730,4730,0
|
|
20240409,093000,1783260,4730,4730,4730,4730,0
|
|
20240409,092900,1783260,4730,4730,4730,4730,0
|
|
20240409,092800,1783260,4730,4730,4730,4730,0
|
|
20240409,092700,1783260,4730,4730,4730,4730,0
|
|
20240409,092600,1783260,4730,4730,4730,4730,0
|
|
20240409,092500,1783260,4730,4730,4730,4730,0
|
|
20240409,092400,1783260,4730,4730,4730,4730,0
|
|
20240409,092300,1783260,4730,4730,4730,4730,124
|
|
20240409,092200,1196740,4750,4750,4750,4750,0
|
|
20240409,092100,1196740,4750,4750,4750,4750,0
|
|
20240409,092000,1196740,4750,4750,4750,4750,0
|
|
20240409,091900,1196740,4750,4750,4750,4750,0
|
|
20240409,091800,1196740,4750,4750,4750,4750,0
|
|
20240409,091700,1196740,4750,4750,4750,4750,0
|
|
20240409,091600,1196740,4750,4750,4750,4750,0
|
|
20240409,091500,1196740,4750,4750,4750,4750,0
|
|
20240409,091400,1196740,4750,4750,4750,4750,0
|
|
20240409,091300,1196740,4750,4750,4750,4750,0
|
|
20240409,091200,1196740,4750,4750,4750,4750,0
|
|
20240409,091100,1196740,4750,4750,4750,4750,0
|
|
20240409,091000,1196740,4750,4750,4750,4750,0
|
|
20240409,090900,1196740,4750,4750,4750,4750,0
|
|
20240409,090800,1196740,4750,4750,4750,4750,0
|
|
20240409,090700,1196740,4750,4750,4750,4750,0
|
|
20240409,090600,1196740,4750,4730,4750,4730,52
|
|
20240409,090500,950740,4750,4750,4750,4750,2
|
|
20240409,090400,941240,4715,4715,4715,4715,0
|
|
20240409,090300,941240,4715,4720,4720,4715,117
|
|
20240409,090200,389500,4750,4750,4750,4750,0
|
|
20240409,090100,389500,4750,4750,4750,4750,0
|
|
20240409,090000,389500,4750,4750,4750,4750,82
|