585 lines
27 KiB
CSV
585 lines
27 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20240417,184200,14973525,4655,4655,4655,4655,260
|
|
20240417,184100,14973525,4655,4655,4655,4655,0
|
|
20240417,184000,14973525,4655,4655,4655,4655,0
|
|
20240417,183900,14973525,4655,4655,4655,4655,0
|
|
20240417,183800,14973525,4655,4655,4655,4655,0
|
|
20240417,183700,14973525,4655,4655,4655,4655,0
|
|
20240417,183600,14973525,4655,4655,4655,4655,0
|
|
20240417,183500,14973525,4655,4655,4655,4655,0
|
|
20240417,183400,14973525,4655,4655,4655,4655,0
|
|
20240417,183300,14973525,4655,4655,4655,4655,0
|
|
20240417,183200,14973525,4655,4655,4655,4655,0
|
|
20240417,183100,14973525,4655,4655,4655,4655,0
|
|
20240417,183000,14973525,4655,4655,4655,4655,0
|
|
20240417,182900,14973525,4655,4655,4655,4655,0
|
|
20240417,182800,14973525,4655,4655,4655,4655,0
|
|
20240417,182700,14973525,4655,4655,4655,4655,0
|
|
20240417,182600,14973525,4655,4655,4655,4655,0
|
|
20240417,182500,14973525,4655,4655,4655,4655,0
|
|
20240417,182400,14973525,4655,4655,4655,4655,0
|
|
20240417,182300,14973525,4655,4655,4655,4655,0
|
|
20240417,182200,14973525,4655,4655,4655,4655,0
|
|
20240417,182100,14973525,4655,4655,4655,4655,0
|
|
20240417,182000,14973525,4655,4655,4655,4655,0
|
|
20240417,181900,14973525,4655,4655,4655,4655,0
|
|
20240417,181800,14973525,4655,4655,4655,4655,0
|
|
20240417,181700,14973525,4655,4655,4655,4655,0
|
|
20240417,181600,14973525,4655,4655,4655,4655,0
|
|
20240417,181500,14973525,4655,4655,4655,4655,0
|
|
20240417,181400,14973525,4655,4655,4655,4655,0
|
|
20240417,181300,14973525,4655,4655,4655,4655,0
|
|
20240417,181200,14973525,4655,4655,4655,4655,260
|
|
20240417,181100,14973525,4655,4655,4655,4655,0
|
|
20240417,181000,14973525,4655,4655,4655,4655,0
|
|
20240417,180900,14973525,4655,4655,4655,4655,0
|
|
20240417,180800,14973525,4655,4655,4655,4655,0
|
|
20240417,180700,14973525,4655,4655,4655,4655,0
|
|
20240417,180600,14973525,4655,4655,4655,4655,0
|
|
20240417,180500,14973525,4655,4655,4655,4655,0
|
|
20240417,180400,14973525,4655,4655,4655,4655,0
|
|
20240417,180300,14973525,4655,4655,4655,4655,0
|
|
20240417,180200,14973525,4655,4655,4655,4655,0
|
|
20240417,180100,14973525,4655,4655,4655,4655,0
|
|
20240417,180000,14973525,4655,4655,4655,4655,0
|
|
20240417,175900,14973525,4655,4655,4655,4655,0
|
|
20240417,175800,14973525,4655,4655,4655,4655,0
|
|
20240417,175700,14973525,4655,4655,4655,4655,0
|
|
20240417,175600,14973525,4655,4655,4655,4655,0
|
|
20240417,175500,14973525,4655,4655,4655,4655,0
|
|
20240417,175400,14973525,4655,4655,4655,4655,0
|
|
20240417,175300,14973525,4655,4655,4655,4655,0
|
|
20240417,175200,14973525,4655,4655,4655,4655,0
|
|
20240417,175100,14973525,4655,4655,4655,4655,0
|
|
20240417,175000,14973525,4655,4655,4655,4655,0
|
|
20240417,174900,14973525,4655,4655,4655,4655,0
|
|
20240417,174800,14973525,4655,4655,4655,4655,0
|
|
20240417,174700,14973525,4655,4655,4655,4655,0
|
|
20240417,174600,14973525,4655,4655,4655,4655,0
|
|
20240417,174500,14973525,4655,4655,4655,4655,0
|
|
20240417,174400,14973525,4655,4655,4655,4655,0
|
|
20240417,174300,14973525,4655,4655,4655,4655,0
|
|
20240417,174200,14973525,4655,4655,4655,4655,260
|
|
20240417,174100,14973525,4655,4655,4655,4655,0
|
|
20240417,174000,14973525,4655,4655,4655,4655,0
|
|
20240417,173900,14973525,4655,4655,4655,4655,0
|
|
20240417,173800,14973525,4655,4655,4655,4655,0
|
|
20240417,173700,14973525,4655,4655,4655,4655,0
|
|
20240417,173600,14973525,4655,4655,4655,4655,0
|
|
20240417,173500,14973525,4655,4655,4655,4655,0
|
|
20240417,173400,14973525,4655,4655,4655,4655,0
|
|
20240417,173300,14973525,4655,4655,4655,4655,0
|
|
20240417,173200,14973525,4655,4655,4655,4655,0
|
|
20240417,173100,14973525,4655,4655,4655,4655,0
|
|
20240417,173000,14973525,4655,4655,4655,4655,0
|
|
20240417,172900,14973525,4655,4655,4655,4655,0
|
|
20240417,172800,14973525,4655,4655,4655,4655,0
|
|
20240417,172700,14973525,4655,4655,4655,4655,0
|
|
20240417,172600,14973525,4655,4655,4655,4655,0
|
|
20240417,172500,14973525,4655,4655,4655,4655,0
|
|
20240417,172400,14973525,4655,4655,4655,4655,0
|
|
20240417,172300,14973525,4655,4655,4655,4655,0
|
|
20240417,172200,14973525,4655,4655,4655,4655,0
|
|
20240417,172100,14973525,4655,4655,4655,4655,0
|
|
20240417,172000,14973525,4655,4655,4655,4655,0
|
|
20240417,171900,14973525,4655,4655,4655,4655,0
|
|
20240417,171800,14973525,4655,4655,4655,4655,0
|
|
20240417,171700,14973525,4655,4655,4655,4655,0
|
|
20240417,171600,14973525,4655,4655,4655,4655,0
|
|
20240417,171500,14973525,4655,4655,4655,4655,0
|
|
20240417,171400,14973525,4655,4655,4655,4655,0
|
|
20240417,171300,14973525,4655,4655,4655,4655,0
|
|
20240417,171200,14973525,4655,4655,4655,4655,260
|
|
20240417,171100,14973525,4655,4655,4655,4655,0
|
|
20240417,171000,14973525,4655,4655,4655,4655,0
|
|
20240417,170900,14973525,4655,4655,4655,4655,0
|
|
20240417,170800,14973525,4655,4655,4655,4655,0
|
|
20240417,170700,14973525,4655,4655,4655,4655,0
|
|
20240417,170600,14973525,4655,4655,4655,4655,0
|
|
20240417,170500,14973525,4655,4655,4655,4655,0
|
|
20240417,170400,14973525,4655,4655,4655,4655,0
|
|
20240417,170300,14973525,4655,4655,4655,4655,0
|
|
20240417,170200,14973525,4655,4655,4655,4655,0
|
|
20240417,170100,14973525,4655,4655,4655,4655,0
|
|
20240417,170000,14973525,4655,4655,4655,4655,0
|
|
20240417,165900,14973525,4655,4655,4655,4655,0
|
|
20240417,165800,14973525,4655,4655,4655,4655,0
|
|
20240417,165700,14973525,4655,4655,4655,4655,0
|
|
20240417,165600,14973525,4655,4655,4655,4655,0
|
|
20240417,165500,14973525,4655,4655,4655,4655,0
|
|
20240417,165400,14973525,4655,4655,4655,4655,0
|
|
20240417,165300,14973525,4655,4655,4655,4655,0
|
|
20240417,165200,14973525,4655,4655,4655,4655,0
|
|
20240417,165100,14973525,4655,4655,4655,4655,0
|
|
20240417,165000,14973525,4655,4655,4655,4655,0
|
|
20240417,164900,14973525,4655,4655,4655,4655,0
|
|
20240417,164800,14973525,4655,4655,4655,4655,0
|
|
20240417,164700,14973525,4655,4655,4655,4655,0
|
|
20240417,164600,14973525,4655,4655,4655,4655,0
|
|
20240417,164500,14973525,4655,4655,4655,4655,0
|
|
20240417,164400,14973525,4655,4655,4655,4655,0
|
|
20240417,164300,14973525,4655,4655,4655,4655,0
|
|
20240417,164200,14973525,4655,4655,4655,4655,260
|
|
20240417,164100,14973525,4655,4655,4655,4655,0
|
|
20240417,164000,14973525,4655,4655,4655,4655,0
|
|
20240417,163900,14973525,4655,4655,4655,4655,0
|
|
20240417,163800,14973525,4655,4655,4655,4655,0
|
|
20240417,163700,14973525,4655,4655,4655,4655,0
|
|
20240417,163600,14973525,4655,4655,4655,4655,0
|
|
20240417,163500,14973525,4655,4655,4655,4655,0
|
|
20240417,163400,14973525,4655,4655,4655,4655,0
|
|
20240417,163300,14973525,4655,4655,4655,4655,0
|
|
20240417,163200,14973525,4655,4655,4655,4655,0
|
|
20240417,163100,14973525,4655,4655,4655,4655,0
|
|
20240417,163000,14973525,4655,4655,4655,4655,0
|
|
20240417,162900,14973525,4655,4655,4655,4655,0
|
|
20240417,162800,14973525,4655,4655,4655,4655,0
|
|
20240417,162700,14973525,4655,4655,4655,4655,0
|
|
20240417,162600,14973525,4655,4655,4655,4655,0
|
|
20240417,162500,14973525,4655,4655,4655,4655,0
|
|
20240417,162400,14973525,4655,4655,4655,4655,0
|
|
20240417,162300,14973525,4655,4655,4655,4655,0
|
|
20240417,162200,14973525,4655,4655,4655,4655,0
|
|
20240417,162100,14973525,4655,4655,4655,4655,0
|
|
20240417,162000,14973525,4655,4655,4655,4655,0
|
|
20240417,161900,14973525,4655,4655,4655,4655,0
|
|
20240417,161800,14973525,4655,4655,4655,4655,0
|
|
20240417,161700,14973525,4655,4655,4655,4655,0
|
|
20240417,161600,14973525,4655,4655,4655,4655,0
|
|
20240417,161500,14973525,4655,4655,4655,4655,0
|
|
20240417,161400,14973525,4655,4655,4655,4655,0
|
|
20240417,161300,14973525,4655,4655,4655,4655,0
|
|
20240417,161200,14973525,4655,4655,4655,4655,260
|
|
20240417,161100,14973525,4655,4655,4655,4655,0
|
|
20240417,161000,14973525,4655,4655,4655,4655,0
|
|
20240417,160900,14973525,4655,4655,4655,4655,0
|
|
20240417,160800,14973525,4655,4655,4655,4655,0
|
|
20240417,160700,14973525,4655,4655,4655,4655,0
|
|
20240417,160600,14973525,4655,4655,4655,4655,0
|
|
20240417,160500,14973525,4655,4655,4655,4655,0
|
|
20240417,160400,14973525,4655,4655,4655,4655,0
|
|
20240417,160300,14973525,4655,4655,4655,4655,0
|
|
20240417,160200,14973525,4655,4655,4655,4655,0
|
|
20240417,160100,14973525,4655,4655,4655,4655,0
|
|
20240417,160000,14973525,4655,4655,4655,4655,0
|
|
20240417,155900,14973525,4655,4655,4655,4655,0
|
|
20240417,155800,14973525,4655,4655,4655,4655,0
|
|
20240417,155700,14973525,4655,4655,4655,4655,0
|
|
20240417,155600,14973525,4655,4655,4655,4655,0
|
|
20240417,155500,14973525,4655,4655,4655,4655,0
|
|
20240417,155400,14973525,4655,4655,4655,4655,0
|
|
20240417,155300,14973525,4655,4655,4655,4655,0
|
|
20240417,155200,14973525,4655,4655,4655,4655,0
|
|
20240417,155100,14973525,4655,4655,4655,4655,0
|
|
20240417,155000,14973525,4655,4655,4655,4655,0
|
|
20240417,154900,14973525,4655,4655,4655,4655,0
|
|
20240417,154800,14973525,4655,4655,4655,4655,0
|
|
20240417,154700,14973525,4655,4655,4655,4655,0
|
|
20240417,154600,14973525,4655,4655,4655,4655,0
|
|
20240417,154500,14973525,4655,4655,4655,4655,0
|
|
20240417,154400,14973525,4655,4655,4655,4655,0
|
|
20240417,154300,14973525,4655,4655,4655,4655,0
|
|
20240417,154200,14973525,4655,4655,4655,4655,260
|
|
20240417,154100,14973525,4655,4655,4655,4655,0
|
|
20240417,154000,14973525,4655,4655,4655,4655,0
|
|
20240417,153900,14973525,4655,4655,4655,4655,0
|
|
20240417,153800,14973525,4655,4655,4655,4655,0
|
|
20240417,153700,14973525,4655,4655,4655,4655,0
|
|
20240417,153600,14973525,4655,4655,4655,4655,0
|
|
20240417,153500,14973525,4655,4655,4655,4655,0
|
|
20240417,153400,14973525,4655,4655,4655,4655,0
|
|
20240417,153300,14973525,4655,4655,4655,4655,0
|
|
20240417,153200,14973525,4655,4655,4655,4655,0
|
|
20240417,153100,14973525,4655,4655,4655,4655,0
|
|
20240417,153000,14973525,4655,4655,4655,4655,260
|
|
20240417,152900,13763225,4660,4660,4660,4660,0
|
|
20240417,152800,13763225,4660,4660,4660,4660,0
|
|
20240417,152700,13763225,4660,4660,4660,4660,0
|
|
20240417,152600,13763225,4660,4660,4660,4660,0
|
|
20240417,152500,13763225,4660,4660,4660,4660,0
|
|
20240417,152400,13763225,4660,4660,4660,4660,0
|
|
20240417,152300,13763225,4660,4660,4660,4660,0
|
|
20240417,152200,13763225,4660,4660,4660,4660,0
|
|
20240417,152100,13763225,4660,4660,4660,4660,0
|
|
20240417,152000,13763225,4660,4660,4660,4660,0
|
|
20240417,151900,13763225,4660,4660,4660,4660,0
|
|
20240417,151800,13763225,4660,4660,4660,4660,25
|
|
20240417,151700,13646725,4665,4665,4665,4665,0
|
|
20240417,151600,13646725,4665,4665,4665,4665,4
|
|
20240417,151500,13628065,4665,4665,4665,4665,0
|
|
20240417,151400,13628065,4665,4665,4665,4665,0
|
|
20240417,151300,13628065,4665,4665,4665,4665,0
|
|
20240417,151200,13628065,4665,4665,4665,4665,0
|
|
20240417,151100,13628065,4665,4665,4665,4665,0
|
|
20240417,151000,13628065,4665,4665,4665,4665,0
|
|
20240417,150900,13628065,4665,4665,4665,4665,0
|
|
20240417,150800,13628065,4665,4665,4665,4665,54
|
|
20240417,150700,13376155,4670,4670,4670,4670,2
|
|
20240417,150600,13366815,4670,4670,4670,4670,0
|
|
20240417,150500,13366815,4670,4670,4670,4670,0
|
|
20240417,150400,13366815,4670,4670,4670,4670,0
|
|
20240417,150300,13366815,4670,4670,4670,4670,0
|
|
20240417,150200,13366815,4670,4670,4670,4670,0
|
|
20240417,150100,13366815,4670,4670,4670,4670,0
|
|
20240417,150000,13366815,4670,4670,4670,4670,0
|
|
20240417,145900,13366815,4670,4670,4670,4670,0
|
|
20240417,145800,13366815,4670,4670,4670,4670,0
|
|
20240417,145700,13366815,4670,4670,4670,4670,0
|
|
20240417,145600,13366815,4670,4670,4670,4670,0
|
|
20240417,145500,13366815,4670,4670,4670,4670,0
|
|
20240417,145400,13366815,4670,4670,4670,4670,0
|
|
20240417,145300,13366815,4670,4670,4670,4670,0
|
|
20240417,145200,13366815,4670,4670,4670,4670,0
|
|
20240417,145100,13366815,4670,4670,4670,4670,0
|
|
20240417,145000,13366815,4670,4670,4670,4670,0
|
|
20240417,144900,13366815,4670,4670,4670,4670,0
|
|
20240417,144800,13366815,4670,4680,4680,4670,26
|
|
20240417,144700,13245355,4680,4680,4680,4680,0
|
|
20240417,144600,13245355,4680,4680,4680,4680,3
|
|
20240417,144500,13231315,4685,4685,4685,4685,0
|
|
20240417,144400,13231315,4685,4685,4685,4685,0
|
|
20240417,144300,13231315,4685,4685,4685,4685,0
|
|
20240417,144200,13231315,4685,4685,4685,4685,0
|
|
20240417,144100,13231315,4685,4685,4685,4685,0
|
|
20240417,144000,13231315,4685,4685,4685,4685,0
|
|
20240417,143900,13231315,4685,4685,4685,4685,0
|
|
20240417,143800,13231315,4685,4685,4685,4685,0
|
|
20240417,143700,13231315,4685,4685,4685,4685,0
|
|
20240417,143600,13231315,4685,4685,4685,4685,0
|
|
20240417,143500,13231315,4685,4685,4685,4685,0
|
|
20240417,143400,13231315,4685,4685,4685,4685,0
|
|
20240417,143300,13231315,4685,4685,4685,4685,0
|
|
20240417,143200,13231315,4685,4685,4685,4685,0
|
|
20240417,143100,13231315,4685,4685,4685,4685,0
|
|
20240417,143000,13231315,4685,4685,4685,4685,0
|
|
20240417,142900,13231315,4685,4685,4685,4685,3
|
|
20240417,142800,13217260,4690,4690,4690,4690,0
|
|
20240417,142700,13217260,4690,4690,4690,4690,0
|
|
20240417,142600,13217260,4690,4690,4690,4690,19
|
|
20240417,142500,13128150,4690,4690,4690,4690,0
|
|
20240417,142400,13128150,4690,4690,4690,4690,0
|
|
20240417,142300,13128150,4690,4690,4690,4690,0
|
|
20240417,142200,13128150,4690,4690,4690,4690,0
|
|
20240417,142100,13128150,4690,4690,4690,4690,0
|
|
20240417,142000,13128150,4690,4690,4690,4690,0
|
|
20240417,141900,13128150,4690,4690,4690,4690,0
|
|
20240417,141800,13128150,4690,4690,4690,4690,0
|
|
20240417,141700,13128150,4690,4690,4690,4690,0
|
|
20240417,141600,13128150,4690,4690,4690,4690,0
|
|
20240417,141500,13128150,4690,4690,4690,4690,0
|
|
20240417,141400,13128150,4690,4690,4690,4690,0
|
|
20240417,141300,13128150,4690,4690,4690,4690,0
|
|
20240417,141200,13128150,4690,4690,4690,4690,3
|
|
20240417,141100,13114080,4705,4705,4705,4705,0
|
|
20240417,141000,13114080,4705,4705,4705,4705,0
|
|
20240417,140900,13114080,4705,4705,4705,4705,0
|
|
20240417,140800,13114080,4705,4705,4705,4705,0
|
|
20240417,140700,13114080,4705,4705,4705,4705,0
|
|
20240417,140600,13114080,4705,4705,4705,4705,0
|
|
20240417,140500,13114080,4705,4705,4705,4705,0
|
|
20240417,140400,13114080,4705,4705,4705,4705,0
|
|
20240417,140300,13114080,4705,4705,4705,4705,50
|
|
20240417,140200,12878830,4705,4705,4705,4705,1
|
|
20240417,140100,12874125,4685,4685,4685,4685,0
|
|
20240417,140000,12874125,4685,4700,4700,4685,140
|
|
20240417,135900,12218210,4685,4685,4685,4685,0
|
|
20240417,135800,12218210,4685,4685,4685,4685,0
|
|
20240417,135700,12218210,4685,4685,4685,4685,0
|
|
20240417,135600,12218210,4685,4685,4685,4685,0
|
|
20240417,135500,12218210,4685,4685,4685,4685,3
|
|
20240417,135400,12204155,4705,4705,4705,4705,0
|
|
20240417,135300,12204155,4705,4705,4705,4705,0
|
|
20240417,135200,12204155,4705,4705,4705,4705,0
|
|
20240417,135100,12204155,4705,4705,4705,4705,1
|
|
20240417,135000,12199450,4685,4685,4685,4685,0
|
|
20240417,134900,12199450,4685,4685,4685,4685,0
|
|
20240417,134800,12199450,4685,4685,4685,4685,0
|
|
20240417,134700,12199450,4685,4685,4685,4685,0
|
|
20240417,134600,12199450,4685,4685,4685,4685,0
|
|
20240417,134500,12199450,4685,4685,4685,4685,0
|
|
20240417,134400,12199450,4685,4685,4685,4685,0
|
|
20240417,134300,12199450,4685,4685,4685,4685,0
|
|
20240417,134200,12199450,4685,4685,4685,4685,0
|
|
20240417,134100,12199450,4685,4685,4685,4685,0
|
|
20240417,134000,12199450,4685,4685,4685,4685,0
|
|
20240417,133900,12199450,4685,4685,4685,4685,0
|
|
20240417,133800,12199450,4685,4685,4685,4685,3
|
|
20240417,133700,12185395,4685,4685,4685,4685,0
|
|
20240417,133600,12185395,4685,4685,4685,4685,0
|
|
20240417,133500,12185395,4685,4685,4685,4685,0
|
|
20240417,133400,12185395,4685,4685,4685,4685,0
|
|
20240417,133300,12185395,4685,4685,4685,4685,0
|
|
20240417,133200,12185395,4685,4685,4685,4685,0
|
|
20240417,133100,12185395,4685,4685,4685,4685,0
|
|
20240417,133000,12185395,4685,4685,4685,4685,0
|
|
20240417,132900,12185395,4685,4685,4685,4685,0
|
|
20240417,132800,12185395,4685,4685,4685,4685,0
|
|
20240417,132700,12185395,4685,4685,4685,4685,0
|
|
20240417,132600,12185395,4685,4685,4685,4685,0
|
|
20240417,132500,12185395,4685,4685,4685,4685,0
|
|
20240417,132400,12185395,4685,4685,4685,4685,0
|
|
20240417,132300,12185395,4685,4685,4685,4685,0
|
|
20240417,132200,12185395,4685,4685,4685,4685,0
|
|
20240417,132100,12185395,4685,4685,4685,4685,3
|
|
20240417,132000,12171340,4685,4685,4685,4685,0
|
|
20240417,131900,12171340,4685,4685,4685,4685,0
|
|
20240417,131800,12171340,4685,4685,4685,4685,0
|
|
20240417,131700,12171340,4685,4685,4685,4685,136
|
|
20240417,131600,11534180,4685,4685,4685,4685,0
|
|
20240417,131500,11534180,4685,4685,4685,4685,8
|
|
20240417,131400,11496700,4705,4705,4705,4705,0
|
|
20240417,131300,11496700,4705,4705,4705,4705,0
|
|
20240417,131200,11496700,4705,4705,4705,4705,0
|
|
20240417,131100,11496700,4705,4705,4705,4705,0
|
|
20240417,131000,11496700,4705,4705,4705,4705,0
|
|
20240417,130900,11496700,4705,4705,4705,4705,0
|
|
20240417,130800,11496700,4705,4705,4705,4705,0
|
|
20240417,130700,11496700,4705,4705,4705,4705,0
|
|
20240417,130600,11496700,4705,4705,4705,4705,0
|
|
20240417,130500,11496700,4705,4705,4705,4705,1
|
|
20240417,130400,11491995,4685,4700,4700,4685,3
|
|
20240417,130300,11477920,4705,4705,4705,4705,0
|
|
20240417,130200,11477920,4705,4705,4705,4705,0
|
|
20240417,130100,11477920,4705,4705,4705,4705,0
|
|
20240417,130000,11477920,4705,4705,4705,4705,0
|
|
20240417,125900,11477920,4705,4705,4705,4705,0
|
|
20240417,125800,11477920,4705,4705,4705,4705,0
|
|
20240417,125700,11477920,4705,4705,4705,4705,0
|
|
20240417,125600,11477920,4705,4705,4705,4705,0
|
|
20240417,125500,11477920,4705,4705,4705,4705,0
|
|
20240417,125400,11477920,4705,4705,4705,4705,0
|
|
20240417,125300,11477920,4705,4705,4705,4705,19
|
|
20240417,125200,11388525,4705,4705,4705,4705,0
|
|
20240417,125100,11388525,4705,4705,4705,4705,1
|
|
20240417,125000,11383820,4685,4685,4685,4685,0
|
|
20240417,124900,11383820,4685,4685,4685,4685,0
|
|
20240417,124800,11383820,4685,4685,4685,4685,0
|
|
20240417,124700,11383820,4685,4685,4685,4685,3
|
|
20240417,124600,11369765,4685,4685,4685,4685,0
|
|
20240417,124500,11369765,4685,4685,4685,4685,0
|
|
20240417,124400,11369765,4685,4685,4685,4685,0
|
|
20240417,124300,11369765,4685,4685,4685,4685,0
|
|
20240417,124200,11369765,4685,4685,4685,4685,0
|
|
20240417,124100,11369765,4685,4685,4685,4685,0
|
|
20240417,124000,11369765,4685,4685,4685,4685,0
|
|
20240417,123900,11369765,4685,4685,4685,4685,0
|
|
20240417,123800,11369765,4685,4685,4685,4685,0
|
|
20240417,123700,11369765,4685,4685,4685,4685,0
|
|
20240417,123600,11369765,4685,4685,4685,4685,0
|
|
20240417,123500,11369765,4685,4685,4685,4685,0
|
|
20240417,123400,11369765,4685,4685,4685,4685,0
|
|
20240417,123300,11369765,4685,4685,4685,4685,0
|
|
20240417,123200,11369765,4685,4685,4685,4685,154
|
|
20240417,123100,10648275,4685,4685,4685,4685,0
|
|
20240417,123000,10648275,4685,4685,4685,4685,3
|
|
20240417,122900,10634220,4685,4685,4685,4685,0
|
|
20240417,122800,10634220,4685,4685,4685,4685,0
|
|
20240417,122700,10634220,4685,4685,4685,4685,0
|
|
20240417,122600,10634220,4685,4685,4685,4685,0
|
|
20240417,122500,10634220,4685,4685,4685,4685,0
|
|
20240417,122400,10634220,4685,4685,4685,4685,0
|
|
20240417,122300,10634220,4685,4685,4685,4685,0
|
|
20240417,122200,10634220,4685,4685,4685,4685,0
|
|
20240417,122100,10634220,4685,4685,4685,4685,0
|
|
20240417,122000,10634220,4685,4685,4685,4685,191
|
|
20240417,121900,9739385,4705,4705,4705,4705,20
|
|
20240417,121800,9645285,4705,4705,4705,4705,0
|
|
20240417,121700,9645285,4705,4705,4705,4705,1
|
|
20240417,121600,9640580,4685,4685,4685,4685,0
|
|
20240417,121500,9640580,4685,4685,4685,4685,0
|
|
20240417,121400,9640580,4685,4685,4685,4685,0
|
|
20240417,121300,9640580,4685,4685,4685,4685,3
|
|
20240417,121200,9626525,4705,4705,4705,4705,0
|
|
20240417,121100,9626525,4705,4705,4705,4705,30
|
|
20240417,121000,9485375,4700,4700,4700,4700,0
|
|
20240417,120900,9485375,4700,4700,4700,4700,4
|
|
20240417,120800,9466575,4700,4700,4700,4700,0
|
|
20240417,120700,9466575,4700,4700,4700,4700,0
|
|
20240417,120600,9466575,4700,4700,4700,4700,12
|
|
20240417,120500,9410175,4700,4700,4700,4700,0
|
|
20240417,120400,9410175,4700,4700,4700,4700,100
|
|
20240417,120300,8940175,4685,4685,4685,4685,0
|
|
20240417,120200,8940175,4685,4685,4685,4685,0
|
|
20240417,120100,8940175,4685,4685,4685,4685,0
|
|
20240417,120000,8940175,4685,4685,4685,4685,0
|
|
20240417,115900,8940175,4685,4685,4685,4685,0
|
|
20240417,115800,8940175,4685,4685,4685,4685,0
|
|
20240417,115700,8940175,4685,4685,4685,4685,0
|
|
20240417,115600,8940175,4685,4685,4685,4685,3
|
|
20240417,115500,8926120,4695,4695,4695,4695,0
|
|
20240417,115400,8926120,4695,4695,4695,4695,0
|
|
20240417,115300,8926120,4695,4695,4695,4695,5
|
|
20240417,115200,8902645,4695,4695,4695,4695,0
|
|
20240417,115100,8902645,4695,4695,4695,4695,0
|
|
20240417,115000,8902645,4695,4695,4695,4695,0
|
|
20240417,114900,8902645,4695,4695,4695,4695,0
|
|
20240417,114800,8902645,4695,4695,4695,4695,1
|
|
20240417,114700,8897950,4680,4680,4680,4680,0
|
|
20240417,114600,8897950,4680,4680,4680,4680,0
|
|
20240417,114500,8897950,4680,4680,4680,4680,0
|
|
20240417,114400,8897950,4680,4680,4680,4680,0
|
|
20240417,114300,8897950,4680,4680,4680,4680,0
|
|
20240417,114200,8897950,4680,4680,4680,4680,0
|
|
20240417,114100,8897950,4680,4680,4680,4680,0
|
|
20240417,114000,8897950,4680,4680,4680,4680,0
|
|
20240417,113900,8897950,4680,4680,4680,4680,3
|
|
20240417,113800,8883910,4700,4700,4700,4700,0
|
|
20240417,113700,8883910,4700,4700,4700,4700,0
|
|
20240417,113600,8883910,4700,4700,4700,4700,0
|
|
20240417,113500,8883910,4700,4700,4700,4700,0
|
|
20240417,113400,8883910,4700,4700,4700,4700,0
|
|
20240417,113300,8883910,4700,4700,4700,4700,0
|
|
20240417,113200,8883910,4700,4700,4700,4700,1
|
|
20240417,113100,8879210,4680,4680,4680,4680,100
|
|
20240417,113000,8411210,4700,4700,4700,4700,0
|
|
20240417,112900,8411210,4700,4700,4700,4700,0
|
|
20240417,112800,8411210,4700,4700,4700,4700,0
|
|
20240417,112700,8411210,4700,4700,4700,4700,0
|
|
20240417,112600,8411210,4700,4700,4700,4700,0
|
|
20240417,112500,8411210,4700,4700,4700,4700,0
|
|
20240417,112400,8411210,4700,4700,4700,4700,16
|
|
20240417,112300,8336010,4680,4680,4680,4680,0
|
|
20240417,112200,8336010,4680,4680,4680,4680,3
|
|
20240417,112100,8321970,4700,4700,4700,4700,0
|
|
20240417,112000,8321970,4700,4700,4700,4700,0
|
|
20240417,111900,8321970,4700,4700,4700,4700,0
|
|
20240417,111800,8321970,4700,4700,4700,4700,0
|
|
20240417,111700,8321970,4700,4700,4700,4700,1
|
|
20240417,111600,8317270,4680,4680,4680,4680,0
|
|
20240417,111500,8317270,4680,4680,4680,4680,0
|
|
20240417,111400,8317270,4680,4680,4680,4680,0
|
|
20240417,111300,8317270,4680,4680,4680,4680,0
|
|
20240417,111200,8317270,4680,4680,4680,4680,0
|
|
20240417,111100,8317270,4680,4680,4680,4680,0
|
|
20240417,111000,8317270,4680,4680,4680,4680,0
|
|
20240417,110900,8317270,4680,4680,4680,4680,0
|
|
20240417,110800,8317270,4680,4680,4680,4680,0
|
|
20240417,110700,8317270,4680,4680,4680,4680,0
|
|
20240417,110600,8317270,4680,4680,4680,4680,0
|
|
20240417,110500,8317270,4680,4680,4680,4680,3
|
|
20240417,110400,8303230,4700,4700,4700,4700,0
|
|
20240417,110300,8303230,4700,4700,4700,4700,0
|
|
20240417,110200,8303230,4700,4700,4700,4700,0
|
|
20240417,110100,8303230,4700,4700,4700,4700,0
|
|
20240417,110000,8303230,4700,4700,4700,4700,0
|
|
20240417,105900,8303230,4700,4700,4700,4700,0
|
|
20240417,105800,8303230,4700,4700,4700,4700,0
|
|
20240417,105700,8303230,4700,4700,4700,4700,0
|
|
20240417,105600,8303230,4700,4700,4700,4700,0
|
|
20240417,105500,8303230,4700,4700,4700,4700,0
|
|
20240417,105400,8303230,4700,4700,4700,4700,3
|
|
20240417,105300,8289130,4700,4700,4700,4700,0
|
|
20240417,105200,8289130,4700,4700,4700,4700,1
|
|
20240417,105100,8284430,4680,4680,4680,4680,0
|
|
20240417,105000,8284430,4680,4680,4680,4680,0
|
|
20240417,104900,8284430,4680,4680,4680,4680,0
|
|
20240417,104800,8284430,4680,4695,4695,4680,3
|
|
20240417,104700,8270360,4695,4695,4695,4695,0
|
|
20240417,104600,8270360,4695,4695,4695,4695,0
|
|
20240417,104500,8270360,4695,4700,4700,4695,35
|
|
20240417,104400,8105910,4700,4700,4700,4700,0
|
|
20240417,104300,8105910,4700,4700,4700,4700,0
|
|
20240417,104200,8105910,4700,4700,4700,4700,0
|
|
20240417,104100,8105910,4700,4700,4700,4700,0
|
|
20240417,104000,8105910,4700,4700,4700,4700,0
|
|
20240417,103900,8105910,4700,4700,4700,4700,0
|
|
20240417,103800,8105910,4700,4700,4700,4700,0
|
|
20240417,103700,8105910,4700,4700,4700,4700,0
|
|
20240417,103600,8105910,4700,4700,4700,4700,0
|
|
20240417,103500,8105910,4700,4700,4700,4700,0
|
|
20240417,103400,8105910,4700,4700,4700,4700,0
|
|
20240417,103300,8105910,4700,4700,4700,4700,0
|
|
20240417,103200,8105910,4700,4700,4700,4700,3
|
|
20240417,103100,8091810,4700,4700,4700,4700,3
|
|
20240417,103000,8077710,4715,4715,4715,4715,0
|
|
20240417,102900,8077710,4715,4715,4715,4715,0
|
|
20240417,102800,8077710,4715,4715,4715,4715,0
|
|
20240417,102700,8077710,4715,4715,4715,4715,25
|
|
20240417,102600,7959835,4700,4700,4700,4700,0
|
|
20240417,102500,7959835,4700,4700,4700,4700,0
|
|
20240417,102400,7959835,4700,4700,4700,4700,0
|
|
20240417,102300,7959835,4700,4700,4700,4700,0
|
|
20240417,102200,7959835,4700,4700,4700,4700,0
|
|
20240417,102100,7959835,4700,4700,4700,4700,1
|
|
20240417,102000,7955135,4700,4700,4700,4700,0
|
|
20240417,101900,7955135,4700,4700,4700,4700,0
|
|
20240417,101800,7955135,4700,4700,4700,4700,0
|
|
20240417,101700,7955135,4700,4700,4700,4700,0
|
|
20240417,101600,7955135,4700,4700,4700,4700,0
|
|
20240417,101500,7955135,4700,4700,4700,4700,3
|
|
20240417,101400,7941035,4695,4695,4695,4695,3
|
|
20240417,101300,7926950,4715,4715,4715,4715,0
|
|
20240417,101200,7926950,4715,4715,4715,4715,0
|
|
20240417,101100,7926950,4715,4715,4715,4715,0
|
|
20240417,101000,7926950,4715,4715,4715,4715,0
|
|
20240417,100900,7926950,4715,4715,4715,4715,0
|
|
20240417,100800,7926950,4715,4715,4715,4715,1
|
|
20240417,100700,7922235,4695,4695,4695,4695,0
|
|
20240417,100600,7922235,4695,4695,4695,4695,0
|
|
20240417,100500,7922235,4695,4695,4695,4695,0
|
|
20240417,100400,7922235,4695,4695,4695,4695,0
|
|
20240417,100300,7922235,4695,4695,4695,4695,1
|
|
20240417,100200,7917540,4695,4700,4720,4695,4
|
|
20240417,100100,7898730,4720,4720,4720,4720,0
|
|
20240417,100000,7898730,4720,4720,4720,4720,0
|
|
20240417,095900,7898730,4720,4720,4720,4720,0
|
|
20240417,095800,7898730,4720,4720,4720,4720,16
|
|
20240417,095700,7823210,4715,4700,4720,4695,155
|
|
20240417,095600,7094690,4700,4700,4700,4700,0
|
|
20240417,095500,7094690,4700,4700,4700,4700,38
|
|
20240417,095400,6916090,4700,4700,4700,4700,0
|
|
20240417,095300,6916090,4700,4700,4700,4700,0
|
|
20240417,095200,6916090,4700,4700,4700,4700,0
|
|
20240417,095100,6916090,4700,4700,4700,4700,4
|
|
20240417,095000,6897290,4720,4720,4720,4720,0
|
|
20240417,094900,6897290,4720,4720,4720,4720,0
|
|
20240417,094800,6897290,4720,4720,4720,4720,4
|
|
20240417,094700,6878410,4720,4720,4720,4720,0
|
|
20240417,094600,6878410,4720,4720,4720,4720,0
|
|
20240417,094500,6878410,4720,4720,4720,4720,0
|
|
20240417,094400,6878410,4720,4720,4720,4720,1
|
|
20240417,094300,6873690,4700,4700,4700,4700,0
|
|
20240417,094200,6873690,4700,4700,4700,4700,0
|
|
20240417,094100,6873690,4700,4700,4700,4700,0
|
|
20240417,094000,6873690,4700,4700,4700,4700,4
|
|
20240417,093900,6854890,4720,4720,4720,4720,0
|
|
20240417,093800,6854890,4720,4720,4720,4720,0
|
|
20240417,093700,6854890,4720,4720,4720,4720,0
|
|
20240417,093600,6854890,4720,4720,4720,4720,0
|
|
20240417,093500,6854890,4720,4720,4720,4720,0
|
|
20240417,093400,6854890,4720,4720,4720,4720,0
|
|
20240417,093300,6854890,4720,4720,4720,4720,0
|
|
20240417,093200,6854890,4720,4720,4720,4720,0
|
|
20240417,093100,6854890,4720,4720,4720,4720,211
|
|
20240417,093000,5858970,4720,4720,4720,4720,10
|
|
20240417,092900,5811770,4715,4715,4715,4715,0
|
|
20240417,092800,5811770,4715,4715,4715,4715,0
|
|
20240417,092700,5811770,4715,4715,4715,4715,8
|
|
20240417,092600,5774050,4715,4715,4715,4715,0
|
|
20240417,092500,5774050,4715,4715,4715,4715,0
|
|
20240417,092400,5774050,4715,4715,4715,4715,1
|
|
20240417,092300,5769335,4715,4715,4715,4715,4
|
|
20240417,092200,5750475,4720,4720,4720,4720,0
|
|
20240417,092100,5750475,4720,4720,4720,4720,0
|
|
20240417,092000,5750475,4720,4720,4720,4720,0
|
|
20240417,091900,5750475,4720,4720,4720,4720,1
|
|
20240417,091800,5745755,4715,4705,4715,4705,198
|
|
20240417,091700,4813460,4710,4710,4710,4710,0
|
|
20240417,091600,4813460,4710,4710,4710,4710,0
|
|
20240417,091500,4813460,4710,4710,4710,4710,0
|
|
20240417,091400,4813460,4710,4710,4710,4710,0
|
|
20240417,091300,4813460,4710,4710,4710,4710,0
|
|
20240417,091200,4813460,4710,4710,4710,4710,116
|
|
20240417,091100,4267100,4710,4710,4710,4710,40
|
|
20240417,091000,4078700,4715,4710,4715,4710,222
|
|
20240417,090900,3033075,4710,4710,4710,4710,1
|
|
20240417,090800,3028365,4685,4700,4700,4685,599
|
|
20240417,090700,214550,4700,4700,4700,4700,0
|
|
20240417,090600,214550,4700,4700,4700,4700,1
|
|
20240417,090500,209850,4685,4685,4685,4685,13
|
|
20240417,090400,148945,4685,4685,4685,4685,0
|
|
20240417,090300,148945,4685,4665,4685,4665,17
|
|
20240417,090200,69600,4640,4640,4640,4640,0
|
|
20240417,090100,69600,4640,4640,4640,4640,0
|
|
20240417,090000,69600,4640,4640,4640,4640,15
|