586 lines
27 KiB
CSV
586 lines
27 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20240419,184300,34716145,4605,4605,4605,4605,875
|
|
20240419,184200,34716145,4605,4605,4605,4605,0
|
|
20240419,184100,34716145,4605,4605,4605,4605,0
|
|
20240419,184000,34716145,4605,4605,4605,4605,0
|
|
20240419,183900,34716145,4605,4605,4605,4605,0
|
|
20240419,183800,34716145,4605,4605,4605,4605,0
|
|
20240419,183700,34716145,4605,4605,4605,4605,0
|
|
20240419,183600,34716145,4605,4605,4605,4605,0
|
|
20240419,183500,34716145,4605,4605,4605,4605,0
|
|
20240419,183400,34716145,4605,4605,4605,4605,0
|
|
20240419,183300,34716145,4605,4605,4605,4605,0
|
|
20240419,183200,34716145,4605,4605,4605,4605,0
|
|
20240419,183100,34716145,4605,4605,4605,4605,0
|
|
20240419,183000,34716145,4605,4605,4605,4605,0
|
|
20240419,182900,34716145,4605,4605,4605,4605,0
|
|
20240419,182800,34716145,4605,4605,4605,4605,0
|
|
20240419,182700,34716145,4605,4605,4605,4605,0
|
|
20240419,182600,34716145,4605,4605,4605,4605,0
|
|
20240419,182500,34716145,4605,4605,4605,4605,0
|
|
20240419,182400,34716145,4605,4605,4605,4605,0
|
|
20240419,182300,34716145,4605,4605,4605,4605,0
|
|
20240419,182200,34716145,4605,4605,4605,4605,0
|
|
20240419,182100,34716145,4605,4605,4605,4605,0
|
|
20240419,182000,34716145,4605,4605,4605,4605,0
|
|
20240419,181900,34716145,4605,4605,4605,4605,0
|
|
20240419,181800,34716145,4605,4605,4605,4605,0
|
|
20240419,181700,34716145,4605,4605,4605,4605,0
|
|
20240419,181600,34716145,4605,4605,4605,4605,0
|
|
20240419,181500,34716145,4605,4605,4605,4605,0
|
|
20240419,181400,34716145,4605,4605,4605,4605,0
|
|
20240419,181300,34716145,4605,4605,4605,4605,875
|
|
20240419,181200,34716145,4605,4605,4605,4605,0
|
|
20240419,181100,34716145,4605,4605,4605,4605,0
|
|
20240419,181000,34716145,4605,4605,4605,4605,0
|
|
20240419,180900,34716145,4605,4605,4605,4605,0
|
|
20240419,180800,34716145,4605,4605,4605,4605,0
|
|
20240419,180700,34716145,4605,4605,4605,4605,0
|
|
20240419,180600,34716145,4605,4605,4605,4605,0
|
|
20240419,180500,34716145,4605,4605,4605,4605,0
|
|
20240419,180400,34716145,4605,4605,4605,4605,0
|
|
20240419,180300,34716145,4605,4605,4605,4605,0
|
|
20240419,180200,34716145,4605,4605,4605,4605,0
|
|
20240419,180100,34716145,4605,4605,4605,4605,0
|
|
20240419,180000,34716145,4605,4605,4605,4605,0
|
|
20240419,175900,34716145,4605,4605,4605,4605,0
|
|
20240419,175800,34716145,4605,4605,4605,4605,0
|
|
20240419,175700,34716145,4605,4605,4605,4605,0
|
|
20240419,175600,34716145,4605,4605,4605,4605,0
|
|
20240419,175500,34716145,4605,4605,4605,4605,0
|
|
20240419,175400,34716145,4605,4605,4605,4605,0
|
|
20240419,175300,34716145,4605,4605,4605,4605,0
|
|
20240419,175200,34716145,4605,4605,4605,4605,0
|
|
20240419,175100,34716145,4605,4605,4605,4605,0
|
|
20240419,175000,34716145,4605,4605,4605,4605,0
|
|
20240419,174900,34716145,4605,4605,4605,4605,0
|
|
20240419,174800,34716145,4605,4605,4605,4605,0
|
|
20240419,174700,34716145,4605,4605,4605,4605,0
|
|
20240419,174600,34716145,4605,4605,4605,4605,0
|
|
20240419,174500,34716145,4605,4605,4605,4605,0
|
|
20240419,174400,34716145,4605,4605,4605,4605,0
|
|
20240419,174300,34716145,4605,4605,4605,4605,875
|
|
20240419,174200,34716145,4605,4605,4605,4605,0
|
|
20240419,174100,34716145,4605,4605,4605,4605,0
|
|
20240419,174000,34716145,4605,4605,4605,4605,0
|
|
20240419,173900,34716145,4605,4605,4605,4605,0
|
|
20240419,173800,34716145,4605,4605,4605,4605,0
|
|
20240419,173700,34716145,4605,4605,4605,4605,0
|
|
20240419,173600,34716145,4605,4605,4605,4605,0
|
|
20240419,173500,34716145,4605,4605,4605,4605,0
|
|
20240419,173400,34716145,4605,4605,4605,4605,0
|
|
20240419,173300,34716145,4605,4605,4605,4605,0
|
|
20240419,173200,34716145,4605,4605,4605,4605,0
|
|
20240419,173100,34716145,4605,4605,4605,4605,0
|
|
20240419,173000,34716145,4605,4605,4605,4605,0
|
|
20240419,172900,34716145,4605,4605,4605,4605,0
|
|
20240419,172800,34716145,4605,4605,4605,4605,0
|
|
20240419,172700,34716145,4605,4605,4605,4605,0
|
|
20240419,172600,34716145,4605,4605,4605,4605,0
|
|
20240419,172500,34716145,4605,4605,4605,4605,0
|
|
20240419,172400,34716145,4605,4605,4605,4605,0
|
|
20240419,172300,34716145,4605,4605,4605,4605,0
|
|
20240419,172200,34716145,4605,4605,4605,4605,0
|
|
20240419,172100,34716145,4605,4605,4605,4605,0
|
|
20240419,172000,34716145,4605,4605,4605,4605,0
|
|
20240419,171900,34716145,4605,4605,4605,4605,0
|
|
20240419,171800,34716145,4605,4605,4605,4605,0
|
|
20240419,171700,34716145,4605,4605,4605,4605,0
|
|
20240419,171600,34716145,4605,4605,4605,4605,0
|
|
20240419,171500,34716145,4605,4605,4605,4605,0
|
|
20240419,171400,34716145,4605,4605,4605,4605,0
|
|
20240419,171300,34716145,4605,4605,4605,4605,875
|
|
20240419,171200,34716145,4605,4605,4605,4605,0
|
|
20240419,171100,34716145,4605,4605,4605,4605,0
|
|
20240419,171000,34716145,4605,4605,4605,4605,0
|
|
20240419,170900,34716145,4605,4605,4605,4605,0
|
|
20240419,170800,34716145,4605,4605,4605,4605,0
|
|
20240419,170700,34716145,4605,4605,4605,4605,0
|
|
20240419,170600,34716145,4605,4605,4605,4605,0
|
|
20240419,170500,34716145,4605,4605,4605,4605,0
|
|
20240419,170400,34716145,4605,4605,4605,4605,0
|
|
20240419,170300,34716145,4605,4605,4605,4605,0
|
|
20240419,170200,34716145,4605,4605,4605,4605,0
|
|
20240419,170100,34716145,4605,4605,4605,4605,0
|
|
20240419,170000,34716145,4605,4605,4605,4605,0
|
|
20240419,165900,34716145,4605,4605,4605,4605,0
|
|
20240419,165800,34716145,4605,4605,4605,4605,0
|
|
20240419,165700,34716145,4605,4605,4605,4605,0
|
|
20240419,165600,34716145,4605,4605,4605,4605,0
|
|
20240419,165500,34716145,4605,4605,4605,4605,0
|
|
20240419,165400,34716145,4605,4605,4605,4605,0
|
|
20240419,165300,34716145,4605,4605,4605,4605,0
|
|
20240419,165200,34716145,4605,4605,4605,4605,0
|
|
20240419,165100,34716145,4605,4605,4605,4605,0
|
|
20240419,165000,34716145,4605,4605,4605,4605,0
|
|
20240419,164900,34716145,4605,4605,4605,4605,0
|
|
20240419,164800,34716145,4605,4605,4605,4605,0
|
|
20240419,164700,34716145,4605,4605,4605,4605,0
|
|
20240419,164600,34716145,4605,4605,4605,4605,0
|
|
20240419,164500,34716145,4605,4605,4605,4605,0
|
|
20240419,164400,34716145,4605,4605,4605,4605,0
|
|
20240419,164300,34716145,4605,4605,4605,4605,875
|
|
20240419,164200,34716145,4605,4605,4605,4605,0
|
|
20240419,164100,34716145,4605,4605,4605,4605,0
|
|
20240419,164000,34716145,4605,4605,4605,4605,0
|
|
20240419,163900,34716145,4605,4605,4605,4605,0
|
|
20240419,163800,34716145,4605,4605,4605,4605,0
|
|
20240419,163700,34716145,4605,4605,4605,4605,0
|
|
20240419,163600,34716145,4605,4605,4605,4605,0
|
|
20240419,163500,34716145,4605,4605,4605,4605,0
|
|
20240419,163400,34716145,4605,4605,4605,4605,0
|
|
20240419,163300,34716145,4605,4605,4605,4605,0
|
|
20240419,163200,34716145,4605,4605,4605,4605,0
|
|
20240419,163100,34716145,4605,4605,4605,4605,0
|
|
20240419,163000,34716145,4605,4605,4605,4605,0
|
|
20240419,162900,34716145,4605,4605,4605,4605,0
|
|
20240419,162800,34716145,4605,4605,4605,4605,0
|
|
20240419,162700,34716145,4605,4605,4605,4605,0
|
|
20240419,162600,34716145,4605,4605,4605,4605,0
|
|
20240419,162500,34716145,4605,4605,4605,4605,0
|
|
20240419,162400,34716145,4605,4605,4605,4605,0
|
|
20240419,162300,34716145,4605,4605,4605,4605,0
|
|
20240419,162200,34716145,4605,4605,4605,4605,0
|
|
20240419,162100,34716145,4605,4605,4605,4605,0
|
|
20240419,162000,34716145,4605,4605,4605,4605,0
|
|
20240419,161900,34716145,4605,4605,4605,4605,0
|
|
20240419,161800,34716145,4605,4605,4605,4605,0
|
|
20240419,161700,34716145,4605,4605,4605,4605,0
|
|
20240419,161600,34716145,4605,4605,4605,4605,0
|
|
20240419,161500,34716145,4605,4605,4605,4605,0
|
|
20240419,161400,34716145,4605,4605,4605,4605,0
|
|
20240419,161300,34716145,4605,4605,4605,4605,875
|
|
20240419,161200,34716145,4605,4605,4605,4605,0
|
|
20240419,161100,34716145,4605,4605,4605,4605,0
|
|
20240419,161000,34716145,4605,4605,4605,4605,0
|
|
20240419,160900,34716145,4605,4605,4605,4605,0
|
|
20240419,160800,34716145,4605,4605,4605,4605,0
|
|
20240419,160700,34716145,4605,4605,4605,4605,0
|
|
20240419,160600,34716145,4605,4605,4605,4605,0
|
|
20240419,160500,34716145,4605,4605,4605,4605,0
|
|
20240419,160400,34716145,4605,4605,4605,4605,0
|
|
20240419,160300,34716145,4605,4605,4605,4605,0
|
|
20240419,160200,34716145,4605,4605,4605,4605,0
|
|
20240419,160100,34716145,4605,4605,4605,4605,0
|
|
20240419,160000,34716145,4605,4605,4605,4605,0
|
|
20240419,155900,34716145,4605,4605,4605,4605,0
|
|
20240419,155800,34716145,4605,4605,4605,4605,0
|
|
20240419,155700,34716145,4605,4605,4605,4605,0
|
|
20240419,155600,34716145,4605,4605,4605,4605,0
|
|
20240419,155500,34716145,4605,4605,4605,4605,0
|
|
20240419,155400,34716145,4605,4605,4605,4605,0
|
|
20240419,155300,34716145,4605,4605,4605,4605,0
|
|
20240419,155200,34716145,4605,4605,4605,4605,0
|
|
20240419,155100,34716145,4605,4605,4605,4605,0
|
|
20240419,155000,34716145,4605,4605,4605,4605,0
|
|
20240419,154900,34716145,4605,4605,4605,4605,0
|
|
20240419,154800,34716145,4605,4605,4605,4605,0
|
|
20240419,154700,34716145,4605,4605,4605,4605,0
|
|
20240419,154600,34716145,4605,4605,4605,4605,0
|
|
20240419,154500,34716145,4605,4605,4605,4605,0
|
|
20240419,154400,34716145,4605,4605,4605,4605,0
|
|
20240419,154300,34716145,4605,4605,4605,4605,875
|
|
20240419,154200,34716145,4605,4605,4605,4605,0
|
|
20240419,154100,34716145,4605,4605,4605,4605,0
|
|
20240419,154000,34716145,4605,4605,4605,4605,0
|
|
20240419,153900,34716145,4605,4605,4605,4605,0
|
|
20240419,153800,34716145,4605,4605,4605,4605,0
|
|
20240419,153700,34716145,4605,4605,4605,4605,0
|
|
20240419,153600,34716145,4605,4605,4605,4605,0
|
|
20240419,153500,34716145,4605,4605,4605,4605,0
|
|
20240419,153400,34716145,4605,4605,4605,4605,0
|
|
20240419,153300,34716145,4605,4605,4605,4605,0
|
|
20240419,153200,34716145,4605,4605,4605,4605,0
|
|
20240419,153100,34716145,4605,4605,4605,4605,0
|
|
20240419,153000,34716145,4605,4605,4605,4605,875
|
|
20240419,152900,30686770,4610,4610,4610,4610,0
|
|
20240419,152800,30686770,4610,4610,4610,4610,0
|
|
20240419,152700,30686770,4610,4610,4610,4610,0
|
|
20240419,152600,30686770,4610,4610,4610,4610,0
|
|
20240419,152500,30686770,4610,4610,4610,4610,0
|
|
20240419,152400,30686770,4610,4610,4610,4610,0
|
|
20240419,152300,30686770,4610,4610,4610,4610,0
|
|
20240419,152200,30686770,4610,4610,4610,4610,0
|
|
20240419,152100,30686770,4610,4610,4610,4610,0
|
|
20240419,152000,30686770,4610,4610,4610,4610,0
|
|
20240419,151900,30686770,4610,4610,4610,4610,35
|
|
20240419,151800,30525420,4610,4610,4610,4610,338
|
|
20240419,151700,28967240,4615,4615,4615,4615,0
|
|
20240419,151600,28967240,4615,4615,4615,4615,103
|
|
20240419,151500,28491895,4615,4615,4615,4615,303
|
|
20240419,151400,27093550,4615,4615,4615,4615,0
|
|
20240419,151300,27093550,4615,4625,4625,4615,688
|
|
20240419,151200,23916405,4630,4630,4630,4630,0
|
|
20240419,151100,23916405,4630,4630,4630,4630,0
|
|
20240419,151000,23916405,4630,4630,4630,4630,0
|
|
20240419,150900,23916405,4630,4630,4630,4630,1
|
|
20240419,150800,23911775,4625,4625,4625,4625,0
|
|
20240419,150700,23911775,4625,4625,4625,4625,22
|
|
20240419,150600,23810025,4630,4630,4630,4630,0
|
|
20240419,150500,23810025,4630,4630,4630,4630,0
|
|
20240419,150400,23810025,4630,4630,4630,4630,0
|
|
20240419,150300,23810025,4630,4630,4630,4630,1
|
|
20240419,150200,23805395,4625,4625,4625,4625,0
|
|
20240419,150100,23805395,4625,4625,4625,4625,0
|
|
20240419,150000,23805395,4625,4625,4625,4625,0
|
|
20240419,145900,23805395,4625,4625,4625,4625,15
|
|
20240419,145800,23736020,4625,4625,4625,4625,0
|
|
20240419,145700,23736020,4625,4625,4625,4625,4
|
|
20240419,145600,23717520,4630,4630,4630,4630,2
|
|
20240419,145500,23708260,4625,4625,4625,4625,0
|
|
20240419,145400,23708260,4625,4625,4625,4625,0
|
|
20240419,145300,23708260,4625,4625,4625,4625,0
|
|
20240419,145200,23708260,4625,4625,4625,4625,0
|
|
20240419,145100,23708260,4625,4625,4625,4625,0
|
|
20240419,145000,23708260,4625,4625,4625,4625,0
|
|
20240419,144900,23708260,4625,4625,4625,4625,0
|
|
20240419,144800,23708260,4625,4625,4625,4625,0
|
|
20240419,144700,23708260,4625,4625,4625,4625,0
|
|
20240419,144600,23708260,4625,4625,4625,4625,3
|
|
20240419,144500,23694385,4625,4625,4625,4625,0
|
|
20240419,144400,23694385,4625,4625,4625,4625,0
|
|
20240419,144300,23694385,4625,4625,4625,4625,0
|
|
20240419,144200,23694385,4625,4625,4625,4625,0
|
|
20240419,144100,23694385,4625,4625,4625,4625,0
|
|
20240419,144000,23694385,4625,4625,4625,4625,0
|
|
20240419,143900,23694385,4625,4625,4625,4625,0
|
|
20240419,143800,23694385,4625,4625,4625,4625,0
|
|
20240419,143700,23694385,4625,4625,4625,4625,0
|
|
20240419,143600,23694385,4625,4625,4625,4625,0
|
|
20240419,143500,23694385,4625,4625,4625,4625,0
|
|
20240419,143400,23694385,4625,4625,4625,4625,0
|
|
20240419,143300,23694385,4625,4625,4625,4625,0
|
|
20240419,143200,23694385,4625,4625,4625,4625,0
|
|
20240419,143100,23694385,4625,4625,4625,4625,0
|
|
20240419,143000,23694385,4625,4625,4625,4625,0
|
|
20240419,142900,23694385,4625,4625,4625,4625,3
|
|
20240419,142800,23680510,4625,4625,4625,4625,0
|
|
20240419,142700,23680510,4625,4625,4625,4625,0
|
|
20240419,142600,23680510,4625,4625,4625,4625,0
|
|
20240419,142500,23680510,4625,4625,4625,4625,0
|
|
20240419,142400,23680510,4625,4625,4625,4625,0
|
|
20240419,142300,23680510,4625,4625,4625,4625,0
|
|
20240419,142200,23680510,4625,4625,4625,4625,0
|
|
20240419,142100,23680510,4625,4625,4625,4625,0
|
|
20240419,142000,23680510,4625,4625,4625,4625,0
|
|
20240419,141900,23680510,4625,4625,4625,4625,0
|
|
20240419,141800,23680510,4625,4625,4625,4625,0
|
|
20240419,141700,23680510,4625,4625,4625,4625,0
|
|
20240419,141600,23680510,4625,4625,4625,4625,0
|
|
20240419,141500,23680510,4625,4625,4625,4625,0
|
|
20240419,141400,23680510,4625,4625,4625,4625,0
|
|
20240419,141300,23680510,4625,4625,4625,4625,0
|
|
20240419,141200,23680510,4625,4625,4625,4625,3
|
|
20240419,141100,23666635,4640,4640,4640,4640,0
|
|
20240419,141000,23666635,4640,4640,4640,4640,0
|
|
20240419,140900,23666635,4640,4640,4640,4640,0
|
|
20240419,140800,23666635,4640,4640,4640,4640,0
|
|
20240419,140700,23666635,4640,4640,4640,4640,0
|
|
20240419,140600,23666635,4640,4640,4640,4640,16
|
|
20240419,140500,23592395,4640,4640,4640,4640,42
|
|
20240419,140400,23397515,4635,4635,4635,4635,0
|
|
20240419,140300,23397515,4635,4635,4635,4635,0
|
|
20240419,140200,23397515,4635,4635,4635,4635,0
|
|
20240419,140100,23397515,4635,4635,4635,4635,0
|
|
20240419,140000,23397515,4635,4635,4635,4635,0
|
|
20240419,135900,23397515,4635,4635,4635,4635,0
|
|
20240419,135800,23397515,4635,4635,4635,4635,0
|
|
20240419,135700,23397515,4635,4635,4635,4635,158
|
|
20240419,135600,22665185,4620,4620,4620,4620,0
|
|
20240419,135500,22665185,4620,4620,4620,4620,40
|
|
20240419,135400,22480385,4620,4620,4620,4620,0
|
|
20240419,135300,22480385,4620,4620,4620,4620,0
|
|
20240419,135200,22480385,4620,4620,4620,4620,0
|
|
20240419,135100,22480385,4620,4620,4620,4620,1
|
|
20240419,135000,22475765,4635,4635,4635,4635,0
|
|
20240419,134900,22475765,4635,4635,4635,4635,0
|
|
20240419,134800,22475765,4635,4635,4635,4635,0
|
|
20240419,134700,22475765,4635,4635,4635,4635,0
|
|
20240419,134600,22475765,4635,4635,4635,4635,1
|
|
20240419,134500,22471130,4615,4615,4615,4615,0
|
|
20240419,134400,22471130,4615,4615,4615,4615,0
|
|
20240419,134300,22471130,4615,4615,4615,4615,0
|
|
20240419,134200,22471130,4615,4615,4615,4615,0
|
|
20240419,134100,22471130,4615,4615,4615,4615,0
|
|
20240419,134000,22471130,4615,4615,4615,4615,0
|
|
20240419,133900,22471130,4615,4615,4615,4615,0
|
|
20240419,133800,22471130,4615,4620,4620,4615,3
|
|
20240419,133700,22457275,4620,4620,4620,4620,0
|
|
20240419,133600,22457275,4620,4620,4620,4620,0
|
|
20240419,133500,22457275,4620,4620,4620,4620,0
|
|
20240419,133400,22457275,4620,4620,4620,4620,1
|
|
20240419,133300,22452655,4615,4615,4615,4615,0
|
|
20240419,133200,22452655,4615,4615,4615,4615,0
|
|
20240419,133100,22452655,4615,4615,4615,4615,88
|
|
20240419,133000,22046535,4615,4615,4615,4615,0
|
|
20240419,132900,22046535,4615,4625,4625,4615,348
|
|
20240419,132800,20440090,4625,4625,4625,4625,0
|
|
20240419,132700,20440090,4625,4625,4625,4625,0
|
|
20240419,132600,20440090,4625,4625,4625,4625,0
|
|
20240419,132500,20440090,4625,4625,4625,4625,0
|
|
20240419,132400,20440090,4625,4625,4625,4625,0
|
|
20240419,132300,20440090,4625,4625,4625,4625,0
|
|
20240419,132200,20440090,4625,4625,4625,4625,0
|
|
20240419,132100,20440090,4625,4630,4630,4625,3
|
|
20240419,132000,20426210,4635,4635,4635,4635,0
|
|
20240419,131900,20426210,4635,4635,4635,4635,0
|
|
20240419,131800,20426210,4635,4635,4635,4635,0
|
|
20240419,131700,20426210,4635,4635,4635,4635,0
|
|
20240419,131600,20426210,4635,4635,4635,4635,32
|
|
20240419,131500,20277890,4630,4630,4630,4630,0
|
|
20240419,131400,20277890,4630,4630,4630,4630,0
|
|
20240419,131300,20277890,4630,4630,4630,4630,0
|
|
20240419,131200,20277890,4630,4630,4630,4630,0
|
|
20240419,131100,20277890,4630,4630,4630,4630,0
|
|
20240419,131000,20277890,4630,4630,4630,4630,44
|
|
20240419,130900,20074170,4630,4630,4630,4630,0
|
|
20240419,130800,20074170,4630,4630,4630,4630,0
|
|
20240419,130700,20074170,4630,4630,4630,4630,79
|
|
20240419,130600,19708400,4630,4630,4630,4630,0
|
|
20240419,130500,19708400,4630,4630,4630,4630,0
|
|
20240419,130400,19708400,4630,4630,4630,4630,3
|
|
20240419,130300,19694510,4650,4650,4650,4650,0
|
|
20240419,130200,19694510,4650,4650,4650,4650,0
|
|
20240419,130100,19694510,4650,4650,4650,4650,0
|
|
20240419,130000,19694510,4650,4650,4650,4650,0
|
|
20240419,125900,19694510,4650,4650,4650,4650,1
|
|
20240419,125800,19689860,4635,4635,4635,4635,0
|
|
20240419,125700,19689860,4635,4635,4635,4635,0
|
|
20240419,125600,19689860,4635,4635,4635,4635,0
|
|
20240419,125500,19689860,4635,4635,4635,4635,0
|
|
20240419,125400,19689860,4635,4635,4635,4635,0
|
|
20240419,125300,19689860,4635,4635,4635,4635,0
|
|
20240419,125200,19689860,4635,4635,4635,4635,0
|
|
20240419,125100,19689860,4635,4635,4635,4635,0
|
|
20240419,125000,19689860,4635,4635,4635,4635,0
|
|
20240419,124900,19689860,4635,4635,4635,4635,0
|
|
20240419,124800,19689860,4635,4635,4635,4635,0
|
|
20240419,124700,19689860,4635,4635,4635,4635,3
|
|
20240419,124600,19675955,4640,4640,4640,4640,3
|
|
20240419,124500,19662035,4650,4650,4650,4650,10
|
|
20240419,124400,19615535,4650,4650,4650,4650,0
|
|
20240419,124300,19615535,4650,4650,4650,4650,0
|
|
20240419,124200,19615535,4650,4650,4650,4650,0
|
|
20240419,124100,19615535,4650,4650,4650,4650,0
|
|
20240419,124000,19615535,4650,4650,4650,4650,0
|
|
20240419,123900,19615535,4650,4650,4650,4650,2
|
|
20240419,123800,19606235,4650,4650,4650,4650,0
|
|
20240419,123700,19606235,4650,4650,4650,4650,0
|
|
20240419,123600,19606235,4650,4650,4650,4650,0
|
|
20240419,123500,19606235,4650,4650,4650,4650,0
|
|
20240419,123400,19606235,4650,4650,4650,4650,0
|
|
20240419,123300,19606235,4650,4650,4650,4650,0
|
|
20240419,123200,19606235,4650,4650,4650,4650,0
|
|
20240419,123100,19606235,4650,4650,4650,4650,2
|
|
20240419,123000,19596935,4635,4635,4635,4635,3
|
|
20240419,122900,19583030,4650,4650,4650,4650,0
|
|
20240419,122800,19583030,4650,4650,4650,4650,0
|
|
20240419,122700,19583030,4650,4650,4650,4650,0
|
|
20240419,122600,19583030,4650,4650,4650,4650,0
|
|
20240419,122500,19583030,4650,4650,4650,4650,0
|
|
20240419,122400,19583030,4650,4650,4650,4650,0
|
|
20240419,122300,19583030,4650,4650,4650,4650,0
|
|
20240419,122200,19583030,4650,4650,4650,4650,0
|
|
20240419,122100,19583030,4650,4650,4650,4650,0
|
|
20240419,122000,19583030,4650,4650,4650,4650,0
|
|
20240419,121900,19583030,4650,4650,4650,4650,0
|
|
20240419,121800,19583030,4650,4650,4650,4650,0
|
|
20240419,121700,19583030,4650,4650,4650,4650,0
|
|
20240419,121600,19583030,4650,4650,4650,4650,0
|
|
20240419,121500,19583030,4650,4650,4650,4650,0
|
|
20240419,121400,19583030,4650,4650,4650,4650,1
|
|
20240419,121300,19578380,4625,4625,4625,4625,3
|
|
20240419,121200,19564505,4630,4630,4630,4630,0
|
|
20240419,121100,19564505,4630,4630,4630,4630,0
|
|
20240419,121000,19564505,4630,4630,4630,4630,0
|
|
20240419,120900,19564505,4630,4630,4630,4630,0
|
|
20240419,120800,19564505,4630,4630,4630,4630,0
|
|
20240419,120700,19564505,4630,4630,4630,4630,0
|
|
20240419,120600,19564505,4630,4630,4630,4630,0
|
|
20240419,120500,19564505,4630,4630,4630,4630,0
|
|
20240419,120400,19564505,4630,4630,4630,4630,0
|
|
20240419,120300,19564505,4630,4630,4630,4630,0
|
|
20240419,120200,19564505,4630,4630,4630,4630,0
|
|
20240419,120100,19564505,4630,4630,4630,4630,0
|
|
20240419,120000,19564505,4630,4630,4630,4630,0
|
|
20240419,115900,19564505,4630,4630,4630,4630,0
|
|
20240419,115800,19564505,4630,4630,4630,4630,0
|
|
20240419,115700,19564505,4630,4630,4630,4630,0
|
|
20240419,115600,19564505,4630,4630,4630,4630,3
|
|
20240419,115500,19550615,4630,4630,4630,4630,0
|
|
20240419,115400,19550615,4630,4630,4630,4630,0
|
|
20240419,115300,19550615,4630,4630,4630,4630,0
|
|
20240419,115200,19550615,4630,4630,4630,4630,0
|
|
20240419,115100,19550615,4630,4630,4630,4630,0
|
|
20240419,115000,19550615,4630,4630,4630,4630,0
|
|
20240419,114900,19550615,4630,4630,4630,4630,0
|
|
20240419,114800,19550615,4630,4630,4630,4630,0
|
|
20240419,114700,19550615,4630,4630,4630,4630,62
|
|
20240419,114600,19263555,4630,4630,4630,4630,0
|
|
20240419,114500,19263555,4630,4630,4630,4630,0
|
|
20240419,114400,19263555,4630,4630,4630,4630,0
|
|
20240419,114300,19263555,4630,4630,4630,4630,0
|
|
20240419,114200,19263555,4630,4630,4630,4630,0
|
|
20240419,114100,19263555,4630,4630,4630,4630,0
|
|
20240419,114000,19263555,4630,4630,4630,4630,0
|
|
20240419,113900,19263555,4630,4630,4630,4630,3
|
|
20240419,113800,19249665,4645,4645,4645,4645,0
|
|
20240419,113700,19249665,4645,4645,4645,4645,0
|
|
20240419,113600,19249665,4645,4645,4645,4645,0
|
|
20240419,113500,19249665,4645,4645,4645,4645,0
|
|
20240419,113400,19249665,4645,4645,4645,4645,0
|
|
20240419,113300,19249665,4645,4645,4645,4645,0
|
|
20240419,113200,19249665,4645,4645,4645,4645,0
|
|
20240419,113100,19249665,4645,4645,4645,4645,0
|
|
20240419,113000,19249665,4645,4645,4645,4645,0
|
|
20240419,112900,19249665,4645,4645,4645,4645,1
|
|
20240419,112800,19245020,4625,4625,4625,4625,0
|
|
20240419,112700,19245020,4625,4625,4625,4625,0
|
|
20240419,112600,19245020,4625,4625,4625,4625,0
|
|
20240419,112500,19245020,4625,4625,4625,4625,0
|
|
20240419,112400,19245020,4625,4630,4630,4625,217
|
|
20240419,112300,18241390,4630,4630,4630,4630,122
|
|
20240419,112200,17676530,4630,4630,4630,4630,3
|
|
20240419,112100,17662640,4630,4630,4630,4630,0
|
|
20240419,112000,17662640,4630,4630,4630,4630,0
|
|
20240419,111900,17662640,4630,4630,4630,4630,110
|
|
20240419,111800,17153340,4645,4645,4645,4645,0
|
|
20240419,111700,17153340,4645,4645,4645,4645,0
|
|
20240419,111600,17153340,4645,4645,4645,4645,0
|
|
20240419,111500,17153340,4645,4645,4645,4645,0
|
|
20240419,111400,17153340,4645,4645,4645,4645,0
|
|
20240419,111300,17153340,4645,4645,4645,4645,6
|
|
20240419,111200,17125470,4650,4650,4650,4650,0
|
|
20240419,111100,17125470,4650,4650,4650,4650,42
|
|
20240419,111000,16930170,4645,4645,4645,4645,57
|
|
20240419,110900,16665405,4625,4625,4625,4625,0
|
|
20240419,110800,16665405,4625,4625,4625,4625,0
|
|
20240419,110700,16665405,4625,4625,4625,4625,29
|
|
20240419,110600,16531280,4625,4625,4625,4625,0
|
|
20240419,110500,16531280,4625,4645,4645,4625,10
|
|
20240419,110400,16484890,4625,4625,4625,4625,150
|
|
20240419,110300,15791140,4610,4630,4630,4610,174
|
|
20240419,110200,14988360,4630,4630,4630,4630,5
|
|
20240419,110100,14965210,4645,4645,4645,4645,1
|
|
20240419,110000,14960565,4630,4630,4630,4630,0
|
|
20240419,105900,14960565,4630,4630,4630,4630,0
|
|
20240419,105800,14960565,4630,4630,4630,4630,0
|
|
20240419,105700,14960565,4630,4640,4640,4605,918
|
|
20240419,105600,10721615,4645,4645,4645,4645,0
|
|
20240419,105500,10721615,4645,4650,4650,4645,226
|
|
20240419,105400,9670740,4650,4650,4650,4650,0
|
|
20240419,105300,9670740,4650,4650,4650,4650,31
|
|
20240419,105200,9526590,4655,4655,4655,4655,0
|
|
20240419,105100,9526590,4655,4655,4655,4655,0
|
|
20240419,105000,9526590,4655,4655,4655,4655,0
|
|
20240419,104900,9526590,4655,4655,4655,4655,0
|
|
20240419,104800,9526590,4655,4655,4655,4655,3
|
|
20240419,104700,9512625,4670,4670,4670,4670,0
|
|
20240419,104600,9512625,4670,4670,4670,4670,8
|
|
20240419,104500,9475265,4670,4670,4670,4670,0
|
|
20240419,104400,9475265,4670,4670,4670,4670,0
|
|
20240419,104300,9475265,4670,4670,4670,4670,0
|
|
20240419,104200,9475265,4670,4670,4670,4670,0
|
|
20240419,104100,9475265,4670,4670,4670,4670,0
|
|
20240419,104000,9475265,4670,4670,4670,4670,0
|
|
20240419,103900,9475265,4670,4670,4670,4670,0
|
|
20240419,103800,9475265,4670,4670,4670,4670,0
|
|
20240419,103700,9475265,4670,4670,4670,4670,0
|
|
20240419,103600,9475265,4670,4670,4670,4670,0
|
|
20240419,103500,9475265,4670,4670,4670,4670,0
|
|
20240419,103400,9475265,4670,4670,4670,4670,0
|
|
20240419,103300,9475265,4670,4670,4670,4670,216
|
|
20240419,103200,8466545,4670,4670,4670,4670,0
|
|
20240419,103100,8466545,4670,4670,4670,4670,3
|
|
20240419,103000,8452535,4690,4690,4690,4690,0
|
|
20240419,102900,8452535,4690,4690,4690,4690,0
|
|
20240419,102800,8452535,4690,4690,4690,4690,0
|
|
20240419,102700,8452535,4690,4690,4690,4690,1
|
|
20240419,102600,8447845,4670,4670,4670,4670,0
|
|
20240419,102500,8447845,4670,4670,4670,4670,0
|
|
20240419,102400,8447845,4670,4670,4670,4670,0
|
|
20240419,102300,8447845,4670,4670,4670,4670,0
|
|
20240419,102200,8447845,4670,4670,4670,4670,0
|
|
20240419,102100,8447845,4670,4670,4670,4670,0
|
|
20240419,102000,8447845,4670,4670,4670,4670,200
|
|
20240419,101900,7513845,4670,4670,4670,4670,0
|
|
20240419,101800,7513845,4670,4670,4670,4670,0
|
|
20240419,101700,7513845,4670,4670,4670,4670,200
|
|
20240419,101600,6579845,4670,4670,4670,4670,0
|
|
20240419,101500,6579845,4670,4670,4670,4670,0
|
|
20240419,101400,6579845,4670,4670,4670,4670,3
|
|
20240419,101300,6565835,4685,4685,4685,4685,0
|
|
20240419,101200,6565835,4685,4685,4685,4685,0
|
|
20240419,101100,6565835,4685,4685,4685,4685,1
|
|
20240419,101000,6561150,4670,4670,4670,4670,0
|
|
20240419,100900,6561150,4670,4670,4670,4670,0
|
|
20240419,100800,6561150,4670,4670,4670,4670,41
|
|
20240419,100700,6369680,4685,4685,4685,4685,1
|
|
20240419,100600,6364995,4675,4675,4675,4675,0
|
|
20240419,100500,6364995,4675,4675,4675,4675,0
|
|
20240419,100400,6364995,4675,4675,4675,4675,1
|
|
20240419,100300,6360320,4670,4670,4670,4670,0
|
|
20240419,100200,6360320,4670,4670,4670,4670,10
|
|
20240419,100100,6313620,4670,4670,4670,4670,113
|
|
20240419,100000,5785910,4690,4690,4690,4690,0
|
|
20240419,095900,5785910,4690,4690,4690,4690,0
|
|
20240419,095800,5785910,4690,4690,4690,4690,0
|
|
20240419,095700,5785910,4690,4670,4690,4670,4
|
|
20240419,095600,5767210,4690,4690,4690,4690,1
|
|
20240419,095500,5762520,4670,4670,4670,4670,0
|
|
20240419,095400,5762520,4670,4670,4670,4670,28
|
|
20240419,095300,5631760,4685,4685,4685,4685,0
|
|
20240419,095200,5631760,4685,4685,4685,4685,0
|
|
20240419,095100,5631760,4685,4685,4685,4685,4
|
|
20240419,095000,5613020,4690,4685,4690,4685,12
|
|
20240419,094900,5556780,4670,4645,4670,4645,50
|
|
20240419,094800,5324085,4660,4660,4660,4660,0
|
|
20240419,094700,5324085,4660,4660,4660,4660,0
|
|
20240419,094600,5324085,4660,4660,4660,4660,0
|
|
20240419,094500,5324085,4660,4660,4660,4660,0
|
|
20240419,094400,5324085,4660,4660,4660,4660,0
|
|
20240419,094300,5324085,4660,4660,4660,4660,0
|
|
20240419,094200,5324085,4660,4660,4660,4660,0
|
|
20240419,094100,5324085,4660,4660,4660,4660,0
|
|
20240419,094000,5324085,4660,4670,4670,4660,4
|
|
20240419,093900,5305435,4690,4690,4690,4690,0
|
|
20240419,093800,5305435,4690,4690,4690,4690,0
|
|
20240419,093700,5305435,4690,4690,4690,4690,1
|
|
20240419,093600,5300745,4670,4670,4670,4670,0
|
|
20240419,093500,5300745,4670,4685,4685,4670,250
|
|
20240419,093400,4132790,4690,4690,4690,4690,1
|
|
20240419,093300,4128100,4690,4690,4690,4690,1
|
|
20240419,093200,4123410,4685,4685,4685,4685,8
|
|
20240419,093100,4085930,4685,4685,4685,4685,0
|
|
20240419,093000,4085930,4685,4685,4685,4685,0
|
|
20240419,092900,4085930,4685,4685,4685,4685,1
|
|
20240419,092800,4081245,4700,4700,4700,4700,0
|
|
20240419,092700,4081245,4700,4700,4700,4700,1
|
|
20240419,092600,4076545,4685,4685,4685,4685,0
|
|
20240419,092500,4076545,4685,4685,4685,4685,0
|
|
20240419,092400,4076545,4685,4685,4685,4685,8
|
|
20240419,092300,4039065,4685,4685,4685,4685,25
|
|
20240419,092200,3921940,4655,4655,4655,4655,101
|
|
20240419,092100,3451785,4635,4635,4635,4635,30
|
|
20240419,092000,3312735,4690,4690,4690,4690,0
|
|
20240419,091900,3312735,4690,4690,4690,4690,0
|
|
20240419,091800,3312735,4690,4655,4690,4655,3
|
|
20240419,091700,3298735,4690,4690,4690,4690,0
|
|
20240419,091600,3298735,4690,4690,4690,4690,0
|
|
20240419,091500,3298735,4690,4690,4690,4690,0
|
|
20240419,091400,3298735,4690,4690,4690,4690,0
|
|
20240419,091300,3298735,4690,4690,4690,4690,0
|
|
20240419,091200,3298735,4690,4690,4690,4690,0
|
|
20240419,091100,3298735,4690,4690,4690,4690,0
|
|
20240419,091000,3298735,4690,4690,4690,4690,212
|
|
20240419,090900,2304455,4705,4705,4705,4705,0
|
|
20240419,090800,2304455,4705,4705,4705,4705,0
|
|
20240419,090700,2304455,4705,4690,4705,4690,9
|
|
20240419,090600,2262230,4705,4690,4705,4690,9
|
|
20240419,090500,2220005,4690,4690,4700,4690,276
|
|
20240419,090400,925535,4680,4680,4680,4680,25
|
|
20240419,090300,808535,4655,4655,4655,4655,0
|
|
20240419,090200,808535,4655,4655,4655,4655,101
|
|
20240419,090100,338380,4690,4690,4690,4690,2
|
|
20240419,090000,329000,4700,4700,4700,4700,70
|