586 lines
27 KiB
CSV
586 lines
27 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20240415,184300,37006775,4650,4650,4650,4650,449
|
|
20240415,184200,37006775,4650,4650,4650,4650,0
|
|
20240415,184100,37006775,4650,4650,4650,4650,0
|
|
20240415,184000,37006775,4650,4650,4650,4650,0
|
|
20240415,183900,37006775,4650,4650,4650,4650,0
|
|
20240415,183800,37006775,4650,4650,4650,4650,0
|
|
20240415,183700,37006775,4650,4650,4650,4650,0
|
|
20240415,183600,37006775,4650,4650,4650,4650,0
|
|
20240415,183500,37006775,4650,4650,4650,4650,0
|
|
20240415,183400,37006775,4650,4650,4650,4650,0
|
|
20240415,183300,37006775,4650,4650,4650,4650,0
|
|
20240415,183200,37006775,4650,4650,4650,4650,0
|
|
20240415,183100,37006775,4650,4650,4650,4650,0
|
|
20240415,183000,37006775,4650,4650,4650,4650,0
|
|
20240415,182900,37006775,4650,4650,4650,4650,0
|
|
20240415,182800,37006775,4650,4650,4650,4650,0
|
|
20240415,182700,37006775,4650,4650,4650,4650,0
|
|
20240415,182600,37006775,4650,4650,4650,4650,0
|
|
20240415,182500,37006775,4650,4650,4650,4650,0
|
|
20240415,182400,37006775,4650,4650,4650,4650,0
|
|
20240415,182300,37006775,4650,4650,4650,4650,0
|
|
20240415,182200,37006775,4650,4650,4650,4650,0
|
|
20240415,182100,37006775,4650,4650,4650,4650,0
|
|
20240415,182000,37006775,4650,4650,4650,4650,0
|
|
20240415,181900,37006775,4650,4650,4650,4650,0
|
|
20240415,181800,37006775,4650,4650,4650,4650,0
|
|
20240415,181700,37006775,4650,4650,4650,4650,0
|
|
20240415,181600,37006775,4650,4650,4650,4650,0
|
|
20240415,181500,37006775,4650,4650,4650,4650,0
|
|
20240415,181400,37006775,4650,4650,4650,4650,0
|
|
20240415,181300,37006775,4650,4650,4650,4650,449
|
|
20240415,181200,37006775,4650,4650,4650,4650,0
|
|
20240415,181100,37006775,4650,4650,4650,4650,0
|
|
20240415,181000,37006775,4650,4650,4650,4650,0
|
|
20240415,180900,37006775,4650,4650,4650,4650,0
|
|
20240415,180800,37006775,4650,4650,4650,4650,0
|
|
20240415,180700,37006775,4650,4650,4650,4650,0
|
|
20240415,180600,37006775,4650,4650,4650,4650,0
|
|
20240415,180500,37006775,4650,4650,4650,4650,0
|
|
20240415,180400,37006775,4650,4650,4650,4650,0
|
|
20240415,180300,37006775,4650,4650,4650,4650,0
|
|
20240415,180200,37006775,4650,4650,4650,4650,0
|
|
20240415,180100,37006775,4650,4650,4650,4650,0
|
|
20240415,180000,37006775,4650,4650,4650,4650,0
|
|
20240415,175900,37006775,4650,4650,4650,4650,0
|
|
20240415,175800,37006775,4650,4650,4650,4650,0
|
|
20240415,175700,37006775,4650,4650,4650,4650,0
|
|
20240415,175600,37006775,4650,4650,4650,4650,0
|
|
20240415,175500,37006775,4650,4650,4650,4650,0
|
|
20240415,175400,37006775,4650,4650,4650,4650,0
|
|
20240415,175300,37006775,4650,4650,4650,4650,0
|
|
20240415,175200,37006775,4650,4650,4650,4650,0
|
|
20240415,175100,37006775,4650,4650,4650,4650,0
|
|
20240415,175000,37006775,4650,4650,4650,4650,0
|
|
20240415,174900,37006775,4650,4650,4650,4650,0
|
|
20240415,174800,37006775,4650,4650,4650,4650,0
|
|
20240415,174700,37006775,4650,4650,4650,4650,0
|
|
20240415,174600,37006775,4650,4650,4650,4650,0
|
|
20240415,174500,37006775,4650,4650,4650,4650,0
|
|
20240415,174400,37006775,4650,4650,4650,4650,0
|
|
20240415,174300,37006775,4650,4650,4650,4650,449
|
|
20240415,174200,37006775,4650,4650,4650,4650,0
|
|
20240415,174100,37006775,4650,4650,4650,4650,0
|
|
20240415,174000,37006775,4650,4650,4650,4650,0
|
|
20240415,173900,37006775,4650,4650,4650,4650,0
|
|
20240415,173800,37006775,4650,4650,4650,4650,0
|
|
20240415,173700,37006775,4650,4650,4650,4650,0
|
|
20240415,173600,37006775,4650,4650,4650,4650,0
|
|
20240415,173500,37006775,4650,4650,4650,4650,0
|
|
20240415,173400,37006775,4650,4650,4650,4650,0
|
|
20240415,173300,37006775,4650,4650,4650,4650,0
|
|
20240415,173200,37006775,4650,4650,4650,4650,0
|
|
20240415,173100,37006775,4650,4650,4650,4650,0
|
|
20240415,173000,37006775,4650,4650,4650,4650,0
|
|
20240415,172900,37006775,4650,4650,4650,4650,0
|
|
20240415,172800,37006775,4650,4650,4650,4650,0
|
|
20240415,172700,37006775,4650,4650,4650,4650,0
|
|
20240415,172600,37006775,4650,4650,4650,4650,0
|
|
20240415,172500,37006775,4650,4650,4650,4650,0
|
|
20240415,172400,37006775,4650,4650,4650,4650,0
|
|
20240415,172300,37006775,4650,4650,4650,4650,0
|
|
20240415,172200,37006775,4650,4650,4650,4650,0
|
|
20240415,172100,37006775,4650,4650,4650,4650,0
|
|
20240415,172000,37006775,4650,4650,4650,4650,0
|
|
20240415,171900,37006775,4650,4650,4650,4650,0
|
|
20240415,171800,37006775,4650,4650,4650,4650,0
|
|
20240415,171700,37006775,4650,4650,4650,4650,0
|
|
20240415,171600,37006775,4650,4650,4650,4650,0
|
|
20240415,171500,37006775,4650,4650,4650,4650,0
|
|
20240415,171400,37006775,4650,4650,4650,4650,0
|
|
20240415,171300,37006775,4650,4650,4650,4650,449
|
|
20240415,171200,37006775,4650,4650,4650,4650,0
|
|
20240415,171100,37006775,4650,4650,4650,4650,0
|
|
20240415,171000,37006775,4650,4650,4650,4650,0
|
|
20240415,170900,37006775,4650,4650,4650,4650,0
|
|
20240415,170800,37006775,4650,4650,4650,4650,0
|
|
20240415,170700,37006775,4650,4650,4650,4650,0
|
|
20240415,170600,37006775,4650,4650,4650,4650,0
|
|
20240415,170500,37006775,4650,4650,4650,4650,0
|
|
20240415,170400,37006775,4650,4650,4650,4650,0
|
|
20240415,170300,37006775,4650,4650,4650,4650,0
|
|
20240415,170200,37006775,4650,4650,4650,4650,0
|
|
20240415,170100,37006775,4650,4650,4650,4650,0
|
|
20240415,170000,37006775,4650,4650,4650,4650,0
|
|
20240415,165900,37006775,4650,4650,4650,4650,0
|
|
20240415,165800,37006775,4650,4650,4650,4650,0
|
|
20240415,165700,37006775,4650,4650,4650,4650,0
|
|
20240415,165600,37006775,4650,4650,4650,4650,0
|
|
20240415,165500,37006775,4650,4650,4650,4650,0
|
|
20240415,165400,37006775,4650,4650,4650,4650,0
|
|
20240415,165300,37006775,4650,4650,4650,4650,0
|
|
20240415,165200,37006775,4650,4650,4650,4650,0
|
|
20240415,165100,37006775,4650,4650,4650,4650,0
|
|
20240415,165000,37006775,4650,4650,4650,4650,0
|
|
20240415,164900,37006775,4650,4650,4650,4650,0
|
|
20240415,164800,37006775,4650,4650,4650,4650,0
|
|
20240415,164700,37006775,4650,4650,4650,4650,0
|
|
20240415,164600,37006775,4650,4650,4650,4650,0
|
|
20240415,164500,37006775,4650,4650,4650,4650,0
|
|
20240415,164400,37006775,4650,4650,4650,4650,0
|
|
20240415,164300,37006775,4650,4650,4650,4650,449
|
|
20240415,164200,37006775,4650,4650,4650,4650,0
|
|
20240415,164100,37006775,4650,4650,4650,4650,0
|
|
20240415,164000,37006775,4650,4650,4650,4650,0
|
|
20240415,163900,37006775,4650,4650,4650,4650,0
|
|
20240415,163800,37006775,4650,4650,4650,4650,0
|
|
20240415,163700,37006775,4650,4650,4650,4650,0
|
|
20240415,163600,37006775,4650,4650,4650,4650,0
|
|
20240415,163500,37006775,4650,4650,4650,4650,0
|
|
20240415,163400,37006775,4650,4650,4650,4650,0
|
|
20240415,163300,37006775,4650,4650,4650,4650,0
|
|
20240415,163200,37006775,4650,4650,4650,4650,0
|
|
20240415,163100,37006775,4650,4650,4650,4650,0
|
|
20240415,163000,37006775,4650,4650,4650,4650,0
|
|
20240415,162900,37006775,4650,4650,4650,4650,0
|
|
20240415,162800,37006775,4650,4650,4650,4650,0
|
|
20240415,162700,37006775,4650,4650,4650,4650,0
|
|
20240415,162600,37006775,4650,4650,4650,4650,0
|
|
20240415,162500,37006775,4650,4650,4650,4650,0
|
|
20240415,162400,37006775,4650,4650,4650,4650,0
|
|
20240415,162300,37006775,4650,4650,4650,4650,0
|
|
20240415,162200,37006775,4650,4650,4650,4650,0
|
|
20240415,162100,37006775,4650,4650,4650,4650,0
|
|
20240415,162000,37006775,4650,4650,4650,4650,0
|
|
20240415,161900,37006775,4650,4650,4650,4650,0
|
|
20240415,161800,37006775,4650,4650,4650,4650,0
|
|
20240415,161700,37006775,4650,4650,4650,4650,0
|
|
20240415,161600,37006775,4650,4650,4650,4650,0
|
|
20240415,161500,37006775,4650,4650,4650,4650,0
|
|
20240415,161400,37006775,4650,4650,4650,4650,0
|
|
20240415,161300,37006775,4650,4650,4650,4650,449
|
|
20240415,161200,37006775,4650,4650,4650,4650,0
|
|
20240415,161100,37006775,4650,4650,4650,4650,0
|
|
20240415,161000,37006775,4650,4650,4650,4650,0
|
|
20240415,160900,37006775,4650,4650,4650,4650,0
|
|
20240415,160800,37006775,4650,4650,4650,4650,0
|
|
20240415,160700,37006775,4650,4650,4650,4650,0
|
|
20240415,160600,37006775,4650,4650,4650,4650,0
|
|
20240415,160500,37006775,4650,4650,4650,4650,0
|
|
20240415,160400,37006775,4650,4650,4650,4650,0
|
|
20240415,160300,37006775,4650,4650,4650,4650,0
|
|
20240415,160200,37006775,4650,4650,4650,4650,0
|
|
20240415,160100,37006775,4650,4650,4650,4650,0
|
|
20240415,160000,37006775,4650,4650,4650,4650,0
|
|
20240415,155900,37006775,4650,4650,4650,4650,0
|
|
20240415,155800,37006775,4650,4650,4650,4650,0
|
|
20240415,155700,37006775,4650,4650,4650,4650,0
|
|
20240415,155600,37006775,4650,4650,4650,4650,0
|
|
20240415,155500,37006775,4650,4650,4650,4650,0
|
|
20240415,155400,37006775,4650,4650,4650,4650,0
|
|
20240415,155300,37006775,4650,4650,4650,4650,0
|
|
20240415,155200,37006775,4650,4650,4650,4650,0
|
|
20240415,155100,37006775,4650,4650,4650,4650,0
|
|
20240415,155000,37006775,4650,4650,4650,4650,0
|
|
20240415,154900,37006775,4650,4650,4650,4650,0
|
|
20240415,154800,37006775,4650,4650,4650,4650,0
|
|
20240415,154700,37006775,4650,4650,4650,4650,0
|
|
20240415,154600,37006775,4650,4650,4650,4650,0
|
|
20240415,154500,37006775,4650,4650,4650,4650,0
|
|
20240415,154400,37006775,4650,4650,4650,4650,0
|
|
20240415,154300,37006775,4650,4650,4650,4650,449
|
|
20240415,154200,37006775,4650,4650,4650,4650,0
|
|
20240415,154100,37006775,4650,4650,4650,4650,0
|
|
20240415,154000,37006775,4650,4650,4650,4650,0
|
|
20240415,153900,37006775,4650,4650,4650,4650,0
|
|
20240415,153800,37006775,4650,4650,4650,4650,0
|
|
20240415,153700,37006775,4650,4650,4650,4650,0
|
|
20240415,153600,37006775,4650,4650,4650,4650,0
|
|
20240415,153500,37006775,4650,4650,4650,4650,0
|
|
20240415,153400,37006775,4650,4650,4650,4650,0
|
|
20240415,153300,37006775,4650,4650,4650,4650,0
|
|
20240415,153200,37006775,4650,4650,4650,4650,0
|
|
20240415,153100,37006775,4650,4650,4650,4650,0
|
|
20240415,153000,37006775,4650,4650,4650,4650,449
|
|
20240415,152900,34918925,4650,4650,4650,4650,0
|
|
20240415,152800,34918925,4650,4650,4650,4650,0
|
|
20240415,152700,34918925,4650,4650,4650,4650,0
|
|
20240415,152600,34918925,4650,4650,4650,4650,0
|
|
20240415,152500,34918925,4650,4650,4650,4650,0
|
|
20240415,152400,34918925,4650,4650,4650,4650,0
|
|
20240415,152300,34918925,4650,4650,4650,4650,0
|
|
20240415,152200,34918925,4650,4650,4650,4650,0
|
|
20240415,152100,34918925,4650,4650,4650,4650,0
|
|
20240415,152000,34918925,4650,4650,4650,4650,0
|
|
20240415,151900,34918925,4650,4650,4650,4650,0
|
|
20240415,151800,34918925,4650,4650,4650,4650,0
|
|
20240415,151700,34918925,4650,4650,4650,4650,0
|
|
20240415,151600,34918925,4650,4635,4650,4635,104
|
|
20240415,151500,34436135,4635,4635,4635,4635,0
|
|
20240415,151400,34436135,4635,4630,4635,4630,522
|
|
20240415,151300,32019245,4635,4635,4635,4635,5
|
|
20240415,151200,31996070,4635,4635,4635,4635,0
|
|
20240415,151100,31996070,4635,4635,4635,4635,0
|
|
20240415,151000,31996070,4635,4645,4645,4635,1111
|
|
20240415,150900,26845840,4650,4650,4650,4650,0
|
|
20240415,150800,26845840,4650,4650,4650,4650,1
|
|
20240415,150700,26841190,4650,4655,4655,4650,85
|
|
20240415,150600,26445785,4660,4660,4660,4660,0
|
|
20240415,150500,26445785,4660,4660,4660,4660,0
|
|
20240415,150400,26445785,4660,4660,4660,4660,0
|
|
20240415,150300,26445785,4660,4660,4660,4660,0
|
|
20240415,150200,26445785,4660,4660,4660,4660,0
|
|
20240415,150100,26445785,4660,4660,4660,4660,0
|
|
20240415,150000,26445785,4660,4660,4660,4660,0
|
|
20240415,145900,26445785,4660,4660,4660,4660,0
|
|
20240415,145800,26445785,4660,4660,4660,4660,0
|
|
20240415,145700,26445785,4660,4660,4660,4660,0
|
|
20240415,145600,26445785,4660,4660,4660,4660,0
|
|
20240415,145500,26445785,4660,4660,4660,4660,0
|
|
20240415,145400,26445785,4660,4660,4660,4660,0
|
|
20240415,145300,26445785,4660,4660,4660,4660,0
|
|
20240415,145200,26445785,4660,4660,4660,4660,0
|
|
20240415,145100,26445785,4660,4660,4660,4660,0
|
|
20240415,145000,26445785,4660,4660,4660,4660,10
|
|
20240415,144900,26399185,4660,4660,4660,4660,0
|
|
20240415,144800,26399185,4660,4660,4660,4660,0
|
|
20240415,144700,26399185,4660,4660,4660,4660,0
|
|
20240415,144600,26399185,4660,4660,4660,4660,0
|
|
20240415,144500,26399185,4660,4660,4660,4660,0
|
|
20240415,144400,26399185,4660,4660,4660,4660,0
|
|
20240415,144300,26399185,4660,4670,4670,4660,279
|
|
20240415,144200,25098775,4680,4680,4680,4680,0
|
|
20240415,144100,25098775,4680,4680,4680,4680,0
|
|
20240415,144000,25098775,4680,4680,4680,4680,0
|
|
20240415,143900,25098775,4680,4680,4680,4680,0
|
|
20240415,143800,25098775,4680,4680,4680,4680,0
|
|
20240415,143700,25098775,4680,4680,4680,4680,0
|
|
20240415,143600,25098775,4680,4680,4680,4680,1
|
|
20240415,143500,25094095,4670,4670,4670,4670,0
|
|
20240415,143400,25094095,4670,4670,4670,4670,0
|
|
20240415,143300,25094095,4670,4670,4670,4670,0
|
|
20240415,143200,25094095,4670,4670,4670,4670,0
|
|
20240415,143100,25094095,4670,4670,4670,4670,0
|
|
20240415,143000,25094095,4670,4670,4670,4670,0
|
|
20240415,142900,25094095,4670,4670,4670,4670,0
|
|
20240415,142800,25094095,4670,4670,4670,4670,0
|
|
20240415,142700,25094095,4670,4670,4670,4670,0
|
|
20240415,142600,25094095,4670,4670,4670,4670,0
|
|
20240415,142500,25094095,4670,4670,4670,4670,0
|
|
20240415,142400,25094095,4670,4670,4670,4670,0
|
|
20240415,142300,25094095,4670,4670,4670,4670,0
|
|
20240415,142200,25094095,4670,4670,4670,4670,0
|
|
20240415,142100,25094095,4670,4670,4670,4670,0
|
|
20240415,142000,25094095,4670,4670,4670,4670,0
|
|
20240415,141900,25094095,4670,4670,4670,4670,1
|
|
20240415,141800,25089425,4670,4670,4670,4670,0
|
|
20240415,141700,25089425,4670,4670,4670,4670,0
|
|
20240415,141600,25089425,4670,4670,4670,4670,0
|
|
20240415,141500,25089425,4670,4670,4670,4670,0
|
|
20240415,141400,25089425,4670,4670,4670,4670,0
|
|
20240415,141300,25089425,4670,4670,4670,4670,0
|
|
20240415,141200,25089425,4670,4670,4670,4670,0
|
|
20240415,141100,25089425,4670,4670,4670,4670,0
|
|
20240415,141000,25089425,4670,4670,4670,4670,0
|
|
20240415,140900,25089425,4670,4670,4670,4670,0
|
|
20240415,140800,25089425,4670,4670,4670,4670,0
|
|
20240415,140700,25089425,4670,4670,4670,4670,0
|
|
20240415,140600,25089425,4670,4670,4670,4670,0
|
|
20240415,140500,25089425,4670,4670,4670,4670,0
|
|
20240415,140400,25089425,4670,4670,4670,4670,0
|
|
20240415,140300,25089425,4670,4670,4670,4670,0
|
|
20240415,140200,25089425,4670,4670,4670,4670,0
|
|
20240415,140100,25089425,4670,4670,4670,4670,0
|
|
20240415,140000,25089425,4670,4670,4670,4670,0
|
|
20240415,135900,25089425,4670,4670,4670,4670,0
|
|
20240415,135800,25089425,4670,4670,4670,4670,0
|
|
20240415,135700,25089425,4670,4670,4670,4670,0
|
|
20240415,135600,25089425,4670,4670,4670,4670,0
|
|
20240415,135500,25089425,4670,4670,4670,4670,0
|
|
20240415,135400,25089425,4670,4670,4670,4670,2
|
|
20240415,135300,25080085,4670,4670,4670,4670,0
|
|
20240415,135200,25080085,4670,4670,4670,4670,0
|
|
20240415,135100,25080085,4670,4670,4670,4670,0
|
|
20240415,135000,25080085,4670,4670,4670,4670,0
|
|
20240415,134900,25080085,4670,4670,4670,4670,0
|
|
20240415,134800,25080085,4670,4675,4675,4670,50
|
|
20240415,134700,24846495,4675,4675,4675,4675,0
|
|
20240415,134600,24846495,4675,4675,4675,4675,0
|
|
20240415,134500,24846495,4675,4675,4675,4675,0
|
|
20240415,134400,24846495,4675,4675,4675,4675,0
|
|
20240415,134300,24846495,4675,4675,4675,4675,0
|
|
20240415,134200,24846495,4675,4675,4675,4675,0
|
|
20240415,134100,24846495,4675,4675,4675,4675,0
|
|
20240415,134000,24846495,4675,4675,4675,4675,0
|
|
20240415,133900,24846495,4675,4675,4675,4675,0
|
|
20240415,133800,24846495,4675,4675,4675,4675,0
|
|
20240415,133700,24846495,4675,4675,4675,4675,0
|
|
20240415,133600,24846495,4675,4675,4675,4675,0
|
|
20240415,133500,24846495,4675,4675,4675,4675,0
|
|
20240415,133400,24846495,4675,4675,4675,4675,2
|
|
20240415,133300,24837145,4680,4680,4680,4680,16
|
|
20240415,133200,24762265,4680,4680,4680,4680,0
|
|
20240415,133100,24762265,4680,4680,4680,4680,0
|
|
20240415,133000,24762265,4680,4680,4680,4680,0
|
|
20240415,132900,24762265,4680,4680,4680,4680,0
|
|
20240415,132800,24762265,4680,4680,4680,4680,0
|
|
20240415,132700,24762265,4680,4680,4680,4680,0
|
|
20240415,132600,24762265,4680,4680,4680,4680,0
|
|
20240415,132500,24762265,4680,4680,4680,4680,0
|
|
20240415,132400,24762265,4680,4680,4680,4680,0
|
|
20240415,132300,24762265,4680,4680,4680,4680,0
|
|
20240415,132200,24762265,4680,4680,4680,4680,0
|
|
20240415,132100,24762265,4680,4680,4680,4680,0
|
|
20240415,132000,24762265,4680,4680,4680,4680,0
|
|
20240415,131900,24762265,4680,4680,4680,4680,0
|
|
20240415,131800,24762265,4680,4680,4680,4680,0
|
|
20240415,131700,24762265,4680,4680,4680,4680,0
|
|
20240415,131600,24762265,4680,4680,4680,4680,0
|
|
20240415,131500,24762265,4680,4680,4680,4680,0
|
|
20240415,131400,24762265,4680,4680,4680,4680,0
|
|
20240415,131300,24762265,4680,4680,4680,4680,0
|
|
20240415,131200,24762265,4680,4680,4680,4680,0
|
|
20240415,131100,24762265,4680,4680,4680,4680,0
|
|
20240415,131000,24762265,4680,4680,4680,4680,0
|
|
20240415,130900,24762265,4680,4700,4700,4680,294
|
|
20240415,130800,23384645,4710,4710,4710,4710,0
|
|
20240415,130700,23384645,4710,4710,4710,4710,0
|
|
20240415,130600,23384645,4710,4710,4710,4710,0
|
|
20240415,130500,23384645,4710,4710,4710,4710,0
|
|
20240415,130400,23384645,4710,4710,4710,4710,0
|
|
20240415,130300,23384645,4710,4710,4710,4710,0
|
|
20240415,130200,23384645,4710,4710,4710,4710,0
|
|
20240415,130100,23384645,4710,4710,4710,4710,0
|
|
20240415,130000,23384645,4710,4710,4710,4710,0
|
|
20240415,125900,23384645,4710,4710,4710,4710,0
|
|
20240415,125800,23384645,4710,4710,4710,4710,0
|
|
20240415,125700,23384645,4710,4710,4710,4710,0
|
|
20240415,125600,23384645,4710,4710,4710,4710,0
|
|
20240415,125500,23384645,4710,4710,4710,4710,0
|
|
20240415,125400,23384645,4710,4710,4710,4710,0
|
|
20240415,125300,23384645,4710,4710,4710,4710,0
|
|
20240415,125200,23384645,4710,4710,4710,4710,0
|
|
20240415,125100,23384645,4710,4710,4710,4710,0
|
|
20240415,125000,23384645,4710,4710,4710,4710,0
|
|
20240415,124900,23384645,4710,4710,4710,4710,0
|
|
20240415,124800,23384645,4710,4710,4710,4710,0
|
|
20240415,124700,23384645,4710,4710,4710,4710,0
|
|
20240415,124600,23384645,4710,4710,4710,4710,0
|
|
20240415,124500,23384645,4710,4710,4710,4710,0
|
|
20240415,124400,23384645,4710,4710,4710,4710,0
|
|
20240415,124300,23384645,4710,4710,4710,4710,0
|
|
20240415,124200,23384645,4710,4710,4710,4710,0
|
|
20240415,124100,23384645,4710,4710,4710,4710,0
|
|
20240415,124000,23384645,4710,4710,4710,4710,0
|
|
20240415,123900,23384645,4710,4710,4710,4710,0
|
|
20240415,123800,23384645,4710,4710,4710,4710,0
|
|
20240415,123700,23384645,4710,4710,4710,4710,0
|
|
20240415,123600,23384645,4710,4710,4710,4710,0
|
|
20240415,123500,23384645,4710,4710,4710,4710,0
|
|
20240415,123400,23384645,4710,4710,4710,4710,0
|
|
20240415,123300,23384645,4710,4710,4710,4710,0
|
|
20240415,123200,23384645,4710,4710,4710,4710,0
|
|
20240415,123100,23384645,4710,4710,4710,4710,0
|
|
20240415,123000,23384645,4710,4710,4710,4710,0
|
|
20240415,122900,23384645,4710,4700,4710,4690,10
|
|
20240415,122800,23337715,4710,4710,4710,4710,0
|
|
20240415,122700,23337715,4710,4710,4710,4710,0
|
|
20240415,122600,23337715,4710,4710,4710,4710,0
|
|
20240415,122500,23337715,4710,4710,4710,4710,0
|
|
20240415,122400,23337715,4710,4710,4710,4710,0
|
|
20240415,122300,23337715,4710,4710,4710,4710,0
|
|
20240415,122200,23337715,4710,4710,4710,4710,0
|
|
20240415,122100,23337715,4710,4710,4710,4710,0
|
|
20240415,122000,23337715,4710,4710,4710,4710,0
|
|
20240415,121900,23337715,4710,4710,4710,4710,0
|
|
20240415,121800,23337715,4710,4710,4710,4710,1
|
|
20240415,121700,23333005,4710,4710,4710,4710,0
|
|
20240415,121600,23333005,4710,4710,4710,4710,0
|
|
20240415,121500,23333005,4710,4710,4710,4710,0
|
|
20240415,121400,23333005,4710,4710,4710,4710,0
|
|
20240415,121300,23333005,4710,4710,4710,4710,0
|
|
20240415,121200,23333005,4710,4710,4710,4710,0
|
|
20240415,121100,23333005,4710,4710,4710,4710,0
|
|
20240415,121000,23333005,4710,4710,4710,4710,1
|
|
20240415,120900,23328295,4690,4690,4690,4690,104
|
|
20240415,120800,22840535,4690,4690,4690,4690,0
|
|
20240415,120700,22840535,4690,4690,4690,4690,0
|
|
20240415,120600,22840535,4690,4690,4690,4690,0
|
|
20240415,120500,22840535,4690,4680,4690,4655,180
|
|
20240415,120400,21999775,4685,4685,4685,4685,81
|
|
20240415,120300,21620290,4690,4695,4695,4690,3
|
|
20240415,120200,21606210,4710,4710,4710,4710,0
|
|
20240415,120100,21606210,4710,4710,4710,4710,0
|
|
20240415,120000,21606210,4710,4710,4710,4710,0
|
|
20240415,115900,21606210,4710,4710,4710,4710,0
|
|
20240415,115800,21606210,4710,4710,4710,4710,3
|
|
20240415,115700,21592080,4710,4710,4710,4710,0
|
|
20240415,115600,21592080,4710,4710,4710,4710,0
|
|
20240415,115500,21592080,4710,4710,4710,4710,0
|
|
20240415,115400,21592080,4710,4710,4710,4710,0
|
|
20240415,115300,21592080,4710,4710,4710,4710,0
|
|
20240415,115200,21592080,4710,4710,4710,4710,0
|
|
20240415,115100,21592080,4710,4710,4710,4710,0
|
|
20240415,115000,21592080,4710,4710,4710,4710,0
|
|
20240415,114900,21592080,4710,4710,4710,4710,0
|
|
20240415,114800,21592080,4710,4710,4710,4710,0
|
|
20240415,114700,21592080,4710,4710,4710,4710,0
|
|
20240415,114600,21592080,4710,4710,4710,4710,0
|
|
20240415,114500,21592080,4710,4710,4710,4710,0
|
|
20240415,114400,21592080,4710,4710,4710,4710,0
|
|
20240415,114300,21592080,4710,4710,4710,4710,0
|
|
20240415,114200,21592080,4710,4710,4710,4710,1
|
|
20240415,114100,21587370,4710,4710,4710,4710,0
|
|
20240415,114000,21587370,4710,4710,4710,4710,0
|
|
20240415,113900,21587370,4710,4710,4710,4710,0
|
|
20240415,113800,21587370,4710,4710,4710,4710,0
|
|
20240415,113700,21587370,4710,4710,4710,4710,0
|
|
20240415,113600,21587370,4710,4710,4710,4710,0
|
|
20240415,113500,21587370,4710,4710,4710,4710,0
|
|
20240415,113400,21587370,4710,4710,4710,4710,0
|
|
20240415,113300,21587370,4710,4710,4710,4710,0
|
|
20240415,113200,21587370,4710,4710,4710,4710,0
|
|
20240415,113100,21587370,4710,4710,4710,4710,0
|
|
20240415,113000,21587370,4710,4710,4710,4710,0
|
|
20240415,112900,21587370,4710,4710,4710,4710,0
|
|
20240415,112800,21587370,4710,4710,4710,4710,0
|
|
20240415,112700,21587370,4710,4710,4710,4710,0
|
|
20240415,112600,21587370,4710,4710,4710,4710,1
|
|
20240415,112500,21582660,4685,4685,4685,4685,0
|
|
20240415,112400,21582660,4685,4685,4685,4685,0
|
|
20240415,112300,21582660,4685,4685,4685,4685,0
|
|
20240415,112200,21582660,4685,4685,4685,4685,0
|
|
20240415,112100,21582660,4685,4685,4685,4685,0
|
|
20240415,112000,21582660,4685,4685,4685,4685,21
|
|
20240415,111900,21484275,4685,4690,4690,4685,21
|
|
20240415,111800,21385835,4710,4710,4710,4710,0
|
|
20240415,111700,21385835,4710,4710,4710,4710,0
|
|
20240415,111600,21385835,4710,4710,4710,4710,0
|
|
20240415,111500,21385835,4710,4710,4710,4710,0
|
|
20240415,111400,21385835,4710,4710,4710,4710,0
|
|
20240415,111300,21385835,4710,4710,4710,4710,0
|
|
20240415,111200,21385835,4710,4710,4710,4710,0
|
|
20240415,111100,21385835,4710,4710,4710,4710,0
|
|
20240415,111000,21385835,4710,4710,4710,4710,0
|
|
20240415,110900,21385835,4710,4710,4710,4710,0
|
|
20240415,110800,21385835,4710,4710,4710,4710,0
|
|
20240415,110700,21385835,4710,4710,4710,4710,0
|
|
20240415,110600,21385835,4710,4710,4710,4710,0
|
|
20240415,110500,21385835,4710,4710,4710,4710,0
|
|
20240415,110400,21385835,4710,4710,4710,4710,1
|
|
20240415,110300,21381125,4710,4710,4710,4710,0
|
|
20240415,110200,21381125,4710,4710,4710,4710,0
|
|
20240415,110100,21381125,4710,4710,4710,4710,0
|
|
20240415,110000,21381125,4710,4710,4710,4710,100
|
|
20240415,105900,20910125,4710,4710,4710,4710,0
|
|
20240415,105800,20910125,4710,4710,4710,4710,0
|
|
20240415,105700,20910125,4710,4710,4710,4710,0
|
|
20240415,105600,20910125,4710,4710,4710,4710,0
|
|
20240415,105500,20910125,4710,4710,4710,4710,0
|
|
20240415,105400,20910125,4710,4710,4710,4710,1
|
|
20240415,105300,20905415,4690,4690,4690,4690,0
|
|
20240415,105200,20905415,4690,4690,4690,4690,0
|
|
20240415,105100,20905415,4690,4690,4690,4690,0
|
|
20240415,105000,20905415,4690,4690,4690,4690,0
|
|
20240415,104900,20905415,4690,4690,4690,4690,4
|
|
20240415,104800,20886655,4695,4695,4695,4695,1
|
|
20240415,104700,20881960,4710,4710,4710,4710,0
|
|
20240415,104600,20881960,4710,4710,4710,4710,0
|
|
20240415,104500,20881960,4710,4710,4710,4710,0
|
|
20240415,104400,20881960,4710,4710,4710,4710,0
|
|
20240415,104300,20881960,4710,4710,4710,4710,0
|
|
20240415,104200,20881960,4710,4710,4710,4710,0
|
|
20240415,104100,20881960,4710,4710,4710,4710,0
|
|
20240415,104000,20881960,4710,4710,4710,4710,0
|
|
20240415,103900,20881960,4710,4710,4710,4710,0
|
|
20240415,103800,20881960,4710,4710,4710,4710,0
|
|
20240415,103700,20881960,4710,4710,4710,4710,0
|
|
20240415,103600,20881960,4710,4710,4710,4710,0
|
|
20240415,103500,20881960,4710,4710,4710,4710,0
|
|
20240415,103400,20881960,4710,4710,4710,4710,0
|
|
20240415,103300,20881960,4710,4710,4710,4710,0
|
|
20240415,103200,20881960,4710,4710,4710,4710,0
|
|
20240415,103100,20881960,4710,4710,4710,4710,0
|
|
20240415,103000,20881960,4710,4710,4710,4710,0
|
|
20240415,102900,20881960,4710,4710,4710,4710,1
|
|
20240415,102800,20877250,4710,4710,4710,4710,42
|
|
20240415,102700,20679430,4710,4710,4710,4710,0
|
|
20240415,102600,20679430,4710,4710,4710,4710,0
|
|
20240415,102500,20679430,4710,4710,4710,4710,0
|
|
20240415,102400,20679430,4710,4710,4710,4710,0
|
|
20240415,102300,20679430,4710,4710,4710,4710,0
|
|
20240415,102200,20679430,4710,4710,4710,4710,0
|
|
20240415,102100,20679430,4710,4710,4710,4710,2
|
|
20240415,102000,20670010,4710,4710,4710,4710,0
|
|
20240415,101900,20670010,4710,4710,4710,4710,0
|
|
20240415,101800,20670010,4710,4710,4710,4710,0
|
|
20240415,101700,20670010,4710,4710,4710,4710,0
|
|
20240415,101600,20670010,4710,4710,4710,4710,0
|
|
20240415,101500,20670010,4710,4710,4710,4710,0
|
|
20240415,101400,20670010,4710,4710,4710,4710,0
|
|
20240415,101300,20670010,4710,4720,4720,4710,172
|
|
20240415,101200,19859400,4735,4735,4735,4735,0
|
|
20240415,101100,19859400,4735,4715,4735,4715,208
|
|
20240415,101000,18878660,4715,4715,4715,4715,20
|
|
20240415,100900,18784360,4735,4735,4735,4735,0
|
|
20240415,100800,18784360,4735,4735,4735,4735,2
|
|
20240415,100700,18774890,4715,4715,4715,4715,10
|
|
20240415,100600,18727740,4715,4710,4735,4710,63
|
|
20240415,100500,18430685,4705,4705,4705,4705,10
|
|
20240415,100400,18383635,4725,4725,4725,4725,6
|
|
20240415,100300,18355285,4725,4725,4725,4725,2
|
|
20240415,100200,18345835,4705,4725,4725,4705,213
|
|
20240415,100100,17343610,4735,4735,4735,4735,1
|
|
20240415,100000,17338875,4715,4715,4715,4715,210
|
|
20240415,095900,16348725,4735,4735,4735,4735,0
|
|
20240415,095800,16348725,4735,4735,4735,4735,0
|
|
20240415,095700,16348725,4735,4735,4735,4735,0
|
|
20240415,095600,16348725,4735,4735,4735,4735,0
|
|
20240415,095500,16348725,4735,4735,4735,4735,0
|
|
20240415,095400,16348725,4735,4690,4735,4690,11
|
|
20240415,095300,16296965,4740,4740,4740,4705,212
|
|
20240415,095200,15296125,4740,4725,4740,4725,3
|
|
20240415,095100,15281935,4745,4745,4745,4745,0
|
|
20240415,095000,15281935,4745,4725,4745,4725,40
|
|
20240415,094900,15092735,4725,4725,4725,4725,6
|
|
20240415,094800,15064385,4755,4735,4755,4735,38
|
|
20240415,094700,14884435,4735,4725,4755,4725,83
|
|
20240415,094600,14491665,4680,4735,4750,4680,244
|
|
20240415,094500,13336265,4760,4705,4760,4705,606
|
|
20240415,094400,10473360,4700,4650,4705,4650,1450
|
|
20240415,094300,3710155,4650,4650,4650,4650,0
|
|
20240415,094200,3710155,4650,4650,4650,4650,0
|
|
20240415,094100,3710155,4650,4650,4650,4650,0
|
|
20240415,094000,3710155,4650,4645,4650,4645,215
|
|
20240415,093900,2710815,4640,4640,4640,4640,10
|
|
20240415,093800,2664415,4635,4635,4635,4635,0
|
|
20240415,093700,2664415,4635,4635,4635,4635,0
|
|
20240415,093600,2664415,4635,4635,4635,4635,0
|
|
20240415,093500,2664415,4635,4635,4635,4635,0
|
|
20240415,093400,2664415,4635,4635,4635,4635,35
|
|
20240415,093300,2502190,4645,4645,4645,4645,0
|
|
20240415,093200,2502190,4645,4645,4645,4645,0
|
|
20240415,093100,2502190,4645,4645,4645,4645,1
|
|
20240415,093000,2497545,4645,4645,4645,4645,0
|
|
20240415,092900,2497545,4645,4645,4645,4645,0
|
|
20240415,092800,2497545,4645,4645,4645,4645,11
|
|
20240415,092700,2446450,4630,4630,4630,4630,0
|
|
20240415,092600,2446450,4630,4635,4640,4630,175
|
|
20240415,092500,1636075,4630,4630,4630,4630,0
|
|
20240415,092400,1636075,4630,4630,4630,4630,97
|
|
20240415,092300,1186965,4635,4635,4635,4635,0
|
|
20240415,092200,1186965,4635,4635,4635,4635,0
|
|
20240415,092100,1186965,4635,4635,4635,4635,0
|
|
20240415,092000,1186965,4635,4635,4635,4635,28
|
|
20240415,091900,1057185,4635,4635,4635,4635,3
|
|
20240415,091800,1043280,4640,4640,4640,4640,1
|
|
20240415,091700,1038640,4635,4635,4635,4635,5
|
|
20240415,091600,1015465,4635,4635,4635,4635,0
|
|
20240415,091500,1015465,4635,4635,4635,4635,0
|
|
20240415,091400,1015465,4635,4635,4635,4635,96
|
|
20240415,091300,570505,4645,4645,4645,4645,0
|
|
20240415,091200,570505,4645,4645,4645,4645,0
|
|
20240415,091100,570505,4645,4645,4645,4645,0
|
|
20240415,091000,570505,4645,4645,4645,4645,1
|
|
20240415,090900,565860,4650,4650,4650,4650,0
|
|
20240415,090800,565860,4650,4650,4650,4650,0
|
|
20240415,090700,565860,4650,4650,4650,4650,0
|
|
20240415,090600,565860,4650,4650,4650,4650,0
|
|
20240415,090500,565860,4650,4650,4650,4650,0
|
|
20240415,090400,565860,4650,4650,4650,4650,0
|
|
20240415,090300,565860,4650,4650,4650,4650,0
|
|
20240415,090200,565860,4650,4650,4650,4650,0
|
|
20240415,090100,565860,4650,4650,4650,4650,50
|
|
20240415,090000,333360,4630,4630,4630,4630,72
|