588 lines
27 KiB
CSV
588 lines
27 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20240425,184500,35880640,4620,4620,4620,4620,558
|
|
20240425,184400,35880640,4620,4620,4620,4620,0
|
|
20240425,184300,35880640,4620,4620,4620,4620,0
|
|
20240425,184200,35880640,4620,4620,4620,4620,0
|
|
20240425,184100,35880640,4620,4620,4620,4620,0
|
|
20240425,184000,35880640,4620,4620,4620,4620,0
|
|
20240425,183900,35880640,4620,4620,4620,4620,0
|
|
20240425,183800,35880640,4620,4620,4620,4620,0
|
|
20240425,183700,35880640,4620,4620,4620,4620,0
|
|
20240425,183600,35880640,4620,4620,4620,4620,0
|
|
20240425,183500,35880640,4620,4620,4620,4620,0
|
|
20240425,183400,35880640,4620,4620,4620,4620,0
|
|
20240425,183300,35880640,4620,4620,4620,4620,0
|
|
20240425,183200,35880640,4620,4620,4620,4620,0
|
|
20240425,183100,35880640,4620,4620,4620,4620,0
|
|
20240425,183000,35880640,4620,4620,4620,4620,0
|
|
20240425,182900,35880640,4620,4620,4620,4620,0
|
|
20240425,182800,35880640,4620,4620,4620,4620,0
|
|
20240425,182700,35880640,4620,4620,4620,4620,0
|
|
20240425,182600,35880640,4620,4620,4620,4620,0
|
|
20240425,182500,35880640,4620,4620,4620,4620,0
|
|
20240425,182400,35880640,4620,4620,4620,4620,0
|
|
20240425,182300,35880640,4620,4620,4620,4620,0
|
|
20240425,182200,35880640,4620,4620,4620,4620,0
|
|
20240425,182100,35880640,4620,4620,4620,4620,0
|
|
20240425,182000,35880640,4620,4620,4620,4620,0
|
|
20240425,181900,35880640,4620,4620,4620,4620,0
|
|
20240425,181800,35880640,4620,4620,4620,4620,0
|
|
20240425,181700,35880640,4620,4620,4620,4620,0
|
|
20240425,181600,35880640,4620,4620,4620,4620,0
|
|
20240425,181500,35880640,4620,4620,4620,4620,558
|
|
20240425,181400,35880640,4620,4620,4620,4620,0
|
|
20240425,181300,35880640,4620,4620,4620,4620,0
|
|
20240425,181200,35880640,4620,4620,4620,4620,0
|
|
20240425,181100,35880640,4620,4620,4620,4620,0
|
|
20240425,181000,35880640,4620,4620,4620,4620,0
|
|
20240425,180900,35880640,4620,4620,4620,4620,0
|
|
20240425,180800,35880640,4620,4620,4620,4620,0
|
|
20240425,180700,35880640,4620,4620,4620,4620,0
|
|
20240425,180600,35880640,4620,4620,4620,4620,0
|
|
20240425,180500,35880640,4620,4620,4620,4620,0
|
|
20240425,180400,35880640,4620,4620,4620,4620,0
|
|
20240425,180300,35880640,4620,4620,4620,4620,0
|
|
20240425,180200,35880640,4620,4620,4620,4620,0
|
|
20240425,180100,35880640,4620,4620,4620,4620,0
|
|
20240425,180000,35880640,4620,4620,4620,4620,0
|
|
20240425,175900,35880640,4620,4620,4620,4620,0
|
|
20240425,175800,35880640,4620,4620,4620,4620,0
|
|
20240425,175700,35880640,4620,4620,4620,4620,0
|
|
20240425,175600,35880640,4620,4620,4620,4620,0
|
|
20240425,175500,35880640,4620,4620,4620,4620,0
|
|
20240425,175400,35880640,4620,4620,4620,4620,0
|
|
20240425,175300,35880640,4620,4620,4620,4620,0
|
|
20240425,175200,35880640,4620,4620,4620,4620,0
|
|
20240425,175100,35880640,4620,4620,4620,4620,0
|
|
20240425,175000,35880640,4620,4620,4620,4620,0
|
|
20240425,174900,35880640,4620,4620,4620,4620,0
|
|
20240425,174800,35880640,4620,4620,4620,4620,0
|
|
20240425,174700,35880640,4620,4620,4620,4620,0
|
|
20240425,174600,35880640,4620,4620,4620,4620,0
|
|
20240425,174500,35880640,4620,4620,4620,4620,558
|
|
20240425,174400,35880640,4620,4620,4620,4620,0
|
|
20240425,174300,35880640,4620,4620,4620,4620,0
|
|
20240425,174200,35880640,4620,4620,4620,4620,0
|
|
20240425,174100,35880640,4620,4620,4620,4620,0
|
|
20240425,174000,35880640,4620,4620,4620,4620,0
|
|
20240425,173900,35880640,4620,4620,4620,4620,0
|
|
20240425,173800,35880640,4620,4620,4620,4620,0
|
|
20240425,173700,35880640,4620,4620,4620,4620,0
|
|
20240425,173600,35880640,4620,4620,4620,4620,0
|
|
20240425,173500,35880640,4620,4620,4620,4620,0
|
|
20240425,173400,35880640,4620,4620,4620,4620,0
|
|
20240425,173300,35880640,4620,4620,4620,4620,0
|
|
20240425,173200,35880640,4620,4620,4620,4620,0
|
|
20240425,173100,35880640,4620,4620,4620,4620,0
|
|
20240425,173000,35880640,4620,4620,4620,4620,0
|
|
20240425,172900,35880640,4620,4620,4620,4620,0
|
|
20240425,172800,35880640,4620,4620,4620,4620,0
|
|
20240425,172700,35880640,4620,4620,4620,4620,0
|
|
20240425,172600,35880640,4620,4620,4620,4620,0
|
|
20240425,172500,35880640,4620,4620,4620,4620,0
|
|
20240425,172400,35880640,4620,4620,4620,4620,0
|
|
20240425,172300,35880640,4620,4620,4620,4620,0
|
|
20240425,172200,35880640,4620,4620,4620,4620,0
|
|
20240425,172100,35880640,4620,4620,4620,4620,0
|
|
20240425,172000,35880640,4620,4620,4620,4620,0
|
|
20240425,171900,35880640,4620,4620,4620,4620,0
|
|
20240425,171800,35880640,4620,4620,4620,4620,0
|
|
20240425,171700,35880640,4620,4620,4620,4620,0
|
|
20240425,171600,35880640,4620,4620,4620,4620,0
|
|
20240425,171500,35880640,4620,4620,4620,4620,558
|
|
20240425,171400,35880640,4620,4620,4620,4620,0
|
|
20240425,171300,35880640,4620,4620,4620,4620,0
|
|
20240425,171200,35880640,4620,4620,4620,4620,0
|
|
20240425,171100,35880640,4620,4620,4620,4620,0
|
|
20240425,171000,35880640,4620,4620,4620,4620,0
|
|
20240425,170900,35880640,4620,4620,4620,4620,0
|
|
20240425,170800,35880640,4620,4620,4620,4620,0
|
|
20240425,170700,35880640,4620,4620,4620,4620,0
|
|
20240425,170600,35880640,4620,4620,4620,4620,0
|
|
20240425,170500,35880640,4620,4620,4620,4620,0
|
|
20240425,170400,35880640,4620,4620,4620,4620,0
|
|
20240425,170300,35880640,4620,4620,4620,4620,0
|
|
20240425,170200,35880640,4620,4620,4620,4620,0
|
|
20240425,170100,35880640,4620,4620,4620,4620,0
|
|
20240425,170000,35880640,4620,4620,4620,4620,0
|
|
20240425,165900,35880640,4620,4620,4620,4620,0
|
|
20240425,165800,35880640,4620,4620,4620,4620,0
|
|
20240425,165700,35880640,4620,4620,4620,4620,0
|
|
20240425,165600,35880640,4620,4620,4620,4620,0
|
|
20240425,165500,35880640,4620,4620,4620,4620,0
|
|
20240425,165400,35880640,4620,4620,4620,4620,0
|
|
20240425,165300,35880640,4620,4620,4620,4620,0
|
|
20240425,165200,35880640,4620,4620,4620,4620,0
|
|
20240425,165100,35880640,4620,4620,4620,4620,0
|
|
20240425,165000,35880640,4620,4620,4620,4620,0
|
|
20240425,164900,35880640,4620,4620,4620,4620,0
|
|
20240425,164800,35880640,4620,4620,4620,4620,0
|
|
20240425,164700,35880640,4620,4620,4620,4620,0
|
|
20240425,164600,35880640,4620,4620,4620,4620,0
|
|
20240425,164500,35880640,4620,4620,4620,4620,558
|
|
20240425,164400,35880640,4620,4620,4620,4620,0
|
|
20240425,164300,35880640,4620,4620,4620,4620,0
|
|
20240425,164200,35880640,4620,4620,4620,4620,0
|
|
20240425,164100,35880640,4620,4620,4620,4620,0
|
|
20240425,164000,35880640,4620,4620,4620,4620,0
|
|
20240425,163900,35880640,4620,4620,4620,4620,0
|
|
20240425,163800,35880640,4620,4620,4620,4620,0
|
|
20240425,163700,35880640,4620,4620,4620,4620,0
|
|
20240425,163600,35880640,4620,4620,4620,4620,0
|
|
20240425,163500,35880640,4620,4620,4620,4620,0
|
|
20240425,163400,35880640,4620,4620,4620,4620,0
|
|
20240425,163300,35880640,4620,4620,4620,4620,0
|
|
20240425,163200,35880640,4620,4620,4620,4620,0
|
|
20240425,163100,35880640,4620,4620,4620,4620,0
|
|
20240425,163000,35880640,4620,4620,4620,4620,0
|
|
20240425,162900,35880640,4620,4620,4620,4620,0
|
|
20240425,162800,35880640,4620,4620,4620,4620,0
|
|
20240425,162700,35880640,4620,4620,4620,4620,0
|
|
20240425,162600,35880640,4620,4620,4620,4620,0
|
|
20240425,162500,35880640,4620,4620,4620,4620,0
|
|
20240425,162400,35880640,4620,4620,4620,4620,0
|
|
20240425,162300,35880640,4620,4620,4620,4620,0
|
|
20240425,162200,35880640,4620,4620,4620,4620,0
|
|
20240425,162100,35880640,4620,4620,4620,4620,0
|
|
20240425,162000,35880640,4620,4620,4620,4620,0
|
|
20240425,161900,35880640,4620,4620,4620,4620,0
|
|
20240425,161800,35880640,4620,4620,4620,4620,0
|
|
20240425,161700,35880640,4620,4620,4620,4620,0
|
|
20240425,161600,35880640,4620,4620,4620,4620,0
|
|
20240425,161500,35880640,4620,4620,4620,4620,558
|
|
20240425,161400,35880640,4620,4620,4620,4620,0
|
|
20240425,161300,35880640,4620,4620,4620,4620,0
|
|
20240425,161200,35880640,4620,4620,4620,4620,0
|
|
20240425,161100,35880640,4620,4620,4620,4620,0
|
|
20240425,161000,35880640,4620,4620,4620,4620,0
|
|
20240425,160900,35880640,4620,4620,4620,4620,0
|
|
20240425,160800,35880640,4620,4620,4620,4620,0
|
|
20240425,160700,35880640,4620,4620,4620,4620,0
|
|
20240425,160600,35880640,4620,4620,4620,4620,0
|
|
20240425,160500,35880640,4620,4620,4620,4620,0
|
|
20240425,160400,35880640,4620,4620,4620,4620,0
|
|
20240425,160300,35880640,4620,4620,4620,4620,0
|
|
20240425,160200,35880640,4620,4620,4620,4620,0
|
|
20240425,160100,35880640,4620,4620,4620,4620,0
|
|
20240425,160000,35880640,4620,4620,4620,4620,0
|
|
20240425,155900,35880640,4620,4620,4620,4620,0
|
|
20240425,155800,35880640,4620,4620,4620,4620,0
|
|
20240425,155700,35880640,4620,4620,4620,4620,0
|
|
20240425,155600,35880640,4620,4620,4620,4620,0
|
|
20240425,155500,35880640,4620,4620,4620,4620,0
|
|
20240425,155400,35880640,4620,4620,4620,4620,0
|
|
20240425,155300,35880640,4620,4620,4620,4620,0
|
|
20240425,155200,35880640,4620,4620,4620,4620,0
|
|
20240425,155100,35880640,4620,4620,4620,4620,0
|
|
20240425,155000,35880640,4620,4620,4620,4620,0
|
|
20240425,154900,35880640,4620,4620,4620,4620,0
|
|
20240425,154800,35880640,4620,4620,4620,4620,0
|
|
20240425,154700,35880640,4620,4620,4620,4620,0
|
|
20240425,154600,35880640,4620,4620,4620,4620,0
|
|
20240425,154500,35880640,4620,4620,4620,4620,558
|
|
20240425,154400,35880640,4620,4620,4620,4620,0
|
|
20240425,154300,35880640,4620,4620,4620,4620,0
|
|
20240425,154200,35880640,4620,4620,4620,4620,0
|
|
20240425,154100,35880640,4620,4620,4620,4620,0
|
|
20240425,154000,35880640,4620,4620,4620,4620,0
|
|
20240425,153900,35880640,4620,4620,4620,4620,0
|
|
20240425,153800,35880640,4620,4620,4620,4620,0
|
|
20240425,153700,35880640,4620,4620,4620,4620,0
|
|
20240425,153600,35880640,4620,4620,4620,4620,0
|
|
20240425,153500,35880640,4620,4620,4620,4620,0
|
|
20240425,153400,35880640,4620,4620,4620,4620,0
|
|
20240425,153300,35880640,4620,4620,4620,4620,0
|
|
20240425,153200,35880640,4620,4620,4620,4620,0
|
|
20240425,153100,35880640,4620,4620,4620,4620,0
|
|
20240425,153000,35880640,4620,4620,4620,4620,558
|
|
20240425,152900,33302680,4625,4625,4625,4625,0
|
|
20240425,152800,33302680,4625,4625,4625,4625,0
|
|
20240425,152700,33302680,4625,4625,4625,4625,0
|
|
20240425,152600,33302680,4625,4625,4625,4625,0
|
|
20240425,152500,33302680,4625,4625,4625,4625,0
|
|
20240425,152400,33302680,4625,4625,4625,4625,0
|
|
20240425,152300,33302680,4625,4625,4625,4625,0
|
|
20240425,152200,33302680,4625,4625,4625,4625,0
|
|
20240425,152100,33302680,4625,4625,4625,4625,0
|
|
20240425,152000,33302680,4625,4625,4625,4625,0
|
|
20240425,151900,33302680,4625,4625,4625,4625,269
|
|
20240425,151800,32058555,4630,4630,4630,4630,0
|
|
20240425,151700,32058555,4630,4630,4630,4630,0
|
|
20240425,151600,32058555,4630,4630,4630,4630,0
|
|
20240425,151500,32058555,4630,4630,4630,4630,0
|
|
20240425,151400,32058555,4630,4630,4630,4630,0
|
|
20240425,151300,32058555,4630,4630,4630,4630,0
|
|
20240425,151200,32058555,4630,4630,4630,4630,0
|
|
20240425,151100,32058555,4630,4630,4630,4630,0
|
|
20240425,151000,32058555,4630,4630,4630,4630,1
|
|
20240425,150900,32053925,4635,4635,4635,4635,0
|
|
20240425,150800,32053925,4635,4635,4635,4635,0
|
|
20240425,150700,32053925,4635,4635,4635,4635,0
|
|
20240425,150600,32053925,4635,4635,4635,4635,0
|
|
20240425,150500,32053925,4635,4635,4635,4635,0
|
|
20240425,150400,32053925,4635,4635,4635,4635,0
|
|
20240425,150300,32053925,4635,4635,4635,4635,0
|
|
20240425,150200,32053925,4635,4635,4635,4635,0
|
|
20240425,150100,32053925,4635,4635,4635,4635,0
|
|
20240425,150000,32053925,4635,4635,4635,4635,0
|
|
20240425,145900,32053925,4635,4635,4635,4635,0
|
|
20240425,145800,32053925,4635,4635,4635,4635,1
|
|
20240425,145700,32049290,4625,4625,4625,4625,0
|
|
20240425,145600,32049290,4625,4625,4625,4625,0
|
|
20240425,145500,32049290,4625,4625,4625,4625,0
|
|
20240425,145400,32049290,4625,4625,4625,4625,0
|
|
20240425,145300,32049290,4625,4625,4625,4625,0
|
|
20240425,145200,32049290,4625,4625,4625,4625,0
|
|
20240425,145100,32049290,4625,4625,4625,4625,0
|
|
20240425,145000,32049290,4625,4625,4625,4625,0
|
|
20240425,144900,32049290,4625,4625,4625,4625,0
|
|
20240425,144800,32049290,4625,4625,4625,4625,0
|
|
20240425,144700,32049290,4625,4625,4625,4625,0
|
|
20240425,144600,32049290,4625,4625,4625,4625,0
|
|
20240425,144500,32049290,4625,4625,4625,4625,19
|
|
20240425,144400,31961415,4630,4630,4630,4630,3
|
|
20240425,144300,31947525,4635,4635,4635,4635,1
|
|
20240425,144200,31942890,4635,4635,4635,4635,0
|
|
20240425,144100,31942890,4635,4635,4635,4635,0
|
|
20240425,144000,31942890,4635,4635,4635,4635,0
|
|
20240425,143900,31942890,4635,4635,4635,4635,0
|
|
20240425,143800,31942890,4635,4635,4635,4635,0
|
|
20240425,143700,31942890,4635,4635,4635,4635,0
|
|
20240425,143600,31942890,4635,4635,4635,4635,0
|
|
20240425,143500,31942890,4635,4635,4635,4635,0
|
|
20240425,143400,31942890,4635,4635,4635,4635,0
|
|
20240425,143300,31942890,4635,4635,4635,4635,9
|
|
20240425,143200,31901175,4635,4635,4635,4635,0
|
|
20240425,143100,31901175,4635,4635,4635,4635,0
|
|
20240425,143000,31901175,4635,4635,4635,4635,0
|
|
20240425,142900,31901175,4635,4635,4635,4635,0
|
|
20240425,142800,31901175,4635,4635,4635,4635,0
|
|
20240425,142700,31901175,4635,4635,4635,4635,0
|
|
20240425,142600,31901175,4635,4635,4635,4635,0
|
|
20240425,142500,31901175,4635,4635,4635,4635,0
|
|
20240425,142400,31901175,4635,4635,4635,4635,0
|
|
20240425,142300,31901175,4635,4635,4635,4635,0
|
|
20240425,142200,31901175,4635,4635,4635,4635,0
|
|
20240425,142100,31901175,4635,4635,4635,4635,0
|
|
20240425,142000,31901175,4635,4635,4635,4635,36
|
|
20240425,141900,31734315,4635,4635,4635,4635,0
|
|
20240425,141800,31734315,4635,4635,4635,4635,0
|
|
20240425,141700,31734315,4635,4635,4635,4635,0
|
|
20240425,141600,31734315,4635,4635,4635,4635,0
|
|
20240425,141500,31734315,4635,4635,4635,4635,0
|
|
20240425,141400,31734315,4635,4635,4635,4635,0
|
|
20240425,141300,31734315,4635,4635,4635,4635,0
|
|
20240425,141200,31734315,4635,4635,4635,4635,0
|
|
20240425,141100,31734315,4635,4635,4635,4635,0
|
|
20240425,141000,31734315,4635,4635,4635,4635,0
|
|
20240425,140900,31734315,4635,4635,4635,4635,0
|
|
20240425,140800,31734315,4635,4635,4635,4635,0
|
|
20240425,140700,31734315,4635,4635,4635,4635,0
|
|
20240425,140600,31734315,4635,4635,4635,4635,0
|
|
20240425,140500,31734315,4635,4635,4635,4635,0
|
|
20240425,140400,31734315,4635,4635,4635,4635,1
|
|
20240425,140300,31729680,4625,4625,4625,4625,50
|
|
20240425,140200,31498430,4625,4625,4625,4625,0
|
|
20240425,140100,31498430,4625,4625,4625,4625,237
|
|
20240425,140000,30402305,4625,4625,4625,4625,37
|
|
20240425,135900,30231180,4600,4640,4645,4600,4023
|
|
20240425,135800,11684545,4645,4645,4645,4645,0
|
|
20240425,135700,11684545,4645,4645,4645,4645,0
|
|
20240425,135600,11684545,4645,4645,4645,4645,0
|
|
20240425,135500,11684545,4645,4645,4645,4645,0
|
|
20240425,135400,11684545,4645,4645,4645,4645,0
|
|
20240425,135300,11684545,4645,4645,4645,4645,0
|
|
20240425,135200,11684545,4645,4645,4645,4645,1
|
|
20240425,135100,11679900,4645,4645,4645,4645,0
|
|
20240425,135000,11679900,4645,4645,4645,4645,0
|
|
20240425,134900,11679900,4645,4645,4645,4645,0
|
|
20240425,134800,11679900,4645,4645,4645,4645,0
|
|
20240425,134700,11679900,4645,4645,4645,4645,0
|
|
20240425,134600,11679900,4645,4645,4645,4645,0
|
|
20240425,134500,11679900,4645,4645,4645,4645,3
|
|
20240425,134400,11665965,4645,4645,4645,4645,0
|
|
20240425,134300,11665965,4645,4645,4645,4645,0
|
|
20240425,134200,11665965,4645,4645,4645,4645,36
|
|
20240425,134100,11498745,4650,4650,4650,4650,0
|
|
20240425,134000,11498745,4650,4650,4650,4650,1
|
|
20240425,133900,11494095,4670,4670,4670,4670,0
|
|
20240425,133800,11494095,4670,4670,4670,4670,0
|
|
20240425,133700,11494095,4670,4670,4670,4670,0
|
|
20240425,133600,11494095,4670,4670,4670,4670,0
|
|
20240425,133500,11494095,4670,4670,4670,4670,0
|
|
20240425,133400,11494095,4670,4670,4670,4670,0
|
|
20240425,133300,11494095,4670,4670,4670,4670,0
|
|
20240425,133200,11494095,4670,4670,4670,4670,0
|
|
20240425,133100,11494095,4670,4670,4670,4670,0
|
|
20240425,133000,11494095,4670,4670,4670,4670,0
|
|
20240425,132900,11494095,4670,4670,4670,4670,0
|
|
20240425,132800,11494095,4670,4670,4670,4670,0
|
|
20240425,132700,11494095,4670,4670,4670,4670,0
|
|
20240425,132600,11494095,4670,4670,4670,4670,0
|
|
20240425,132500,11494095,4670,4670,4670,4670,0
|
|
20240425,132400,11494095,4670,4670,4670,4670,0
|
|
20240425,132300,11494095,4670,4670,4670,4670,0
|
|
20240425,132200,11494095,4670,4670,4670,4670,0
|
|
20240425,132100,11494095,4670,4670,4670,4670,12
|
|
20240425,132000,11438055,4670,4670,4670,4670,0
|
|
20240425,131900,11438055,4670,4670,4670,4670,0
|
|
20240425,131800,11438055,4670,4670,4670,4670,0
|
|
20240425,131700,11438055,4670,4670,4670,4670,0
|
|
20240425,131600,11438055,4670,4670,4670,4670,0
|
|
20240425,131500,11438055,4670,4670,4670,4670,0
|
|
20240425,131400,11438055,4670,4670,4670,4670,0
|
|
20240425,131300,11438055,4670,4670,4670,4670,0
|
|
20240425,131200,11438055,4670,4670,4670,4670,0
|
|
20240425,131100,11438055,4670,4670,4670,4670,1
|
|
20240425,131000,11433385,4650,4650,4650,4650,85
|
|
20240425,130900,11038135,4670,4670,4670,4670,0
|
|
20240425,130800,11038135,4670,4665,4670,4665,214
|
|
20240425,130700,10038920,4670,4670,4670,4670,0
|
|
20240425,130600,10038920,4670,4670,4670,4670,0
|
|
20240425,130500,10038920,4670,4670,4670,4670,0
|
|
20240425,130400,10038920,4670,4670,4670,4670,0
|
|
20240425,130300,10038920,4670,4670,4670,4670,0
|
|
20240425,130200,10038920,4670,4670,4670,4670,1
|
|
20240425,130100,10034250,4650,4665,4665,4650,190
|
|
20240425,130000,9150495,4665,4665,4665,4665,0
|
|
20240425,125900,9150495,4665,4665,4665,4665,0
|
|
20240425,125800,9150495,4665,4665,4665,4665,0
|
|
20240425,125700,9150495,4665,4665,4665,4665,0
|
|
20240425,125600,9150495,4665,4665,4665,4665,0
|
|
20240425,125500,9150495,4665,4665,4665,4665,0
|
|
20240425,125400,9150495,4665,4665,4665,4665,0
|
|
20240425,125300,9150495,4665,4665,4665,4665,0
|
|
20240425,125200,9150495,4665,4665,4665,4665,0
|
|
20240425,125100,9150495,4665,4665,4665,4665,0
|
|
20240425,125000,9150495,4665,4665,4665,4665,0
|
|
20240425,124900,9150495,4665,4665,4665,4665,0
|
|
20240425,124800,9150495,4665,4665,4665,4665,0
|
|
20240425,124700,9150495,4665,4665,4665,4665,0
|
|
20240425,124600,9150495,4665,4665,4665,4665,0
|
|
20240425,124500,9150495,4665,4665,4665,4665,0
|
|
20240425,124400,9150495,4665,4665,4665,4665,0
|
|
20240425,124300,9150495,4665,4665,4665,4665,0
|
|
20240425,124200,9150495,4665,4665,4665,4665,0
|
|
20240425,124100,9150495,4665,4665,4665,4665,0
|
|
20240425,124000,9150495,4665,4665,4665,4665,0
|
|
20240425,123900,9150495,4665,4665,4665,4665,0
|
|
20240425,123800,9150495,4665,4665,4665,4665,0
|
|
20240425,123700,9150495,4665,4665,4665,4665,0
|
|
20240425,123600,9150495,4665,4665,4665,4665,0
|
|
20240425,123500,9150495,4665,4665,4665,4665,0
|
|
20240425,123400,9150495,4665,4665,4665,4665,0
|
|
20240425,123300,9150495,4665,4665,4665,4665,0
|
|
20240425,123200,9150495,4665,4665,4665,4665,0
|
|
20240425,123100,9150495,4665,4665,4665,4665,0
|
|
20240425,123000,9150495,4665,4665,4665,4665,0
|
|
20240425,122900,9150495,4665,4665,4665,4665,0
|
|
20240425,122800,9150495,4665,4665,4665,4665,0
|
|
20240425,122700,9150495,4665,4665,4665,4665,0
|
|
20240425,122600,9150495,4665,4665,4665,4665,0
|
|
20240425,122500,9150495,4665,4665,4665,4665,0
|
|
20240425,122400,9150495,4665,4665,4665,4665,0
|
|
20240425,122300,9150495,4665,4665,4665,4665,0
|
|
20240425,122200,9150495,4665,4665,4665,4665,0
|
|
20240425,122100,9150495,4665,4665,4665,4665,0
|
|
20240425,122000,9150495,4665,4665,4665,4665,0
|
|
20240425,121900,9150495,4665,4665,4665,4665,0
|
|
20240425,121800,9150495,4665,4665,4665,4665,0
|
|
20240425,121700,9150495,4665,4665,4665,4665,0
|
|
20240425,121600,9150495,4665,4665,4665,4665,0
|
|
20240425,121500,9150495,4665,4665,4665,4665,0
|
|
20240425,121400,9150495,4665,4670,4670,4665,72
|
|
20240425,121300,8814515,4665,4665,4665,4665,0
|
|
20240425,121200,8814515,4665,4665,4665,4665,0
|
|
20240425,121100,8814515,4665,4665,4665,4665,0
|
|
20240425,121000,8814515,4665,4665,4665,4665,0
|
|
20240425,120900,8814515,4665,4665,4665,4665,0
|
|
20240425,120800,8814515,4665,4665,4665,4665,0
|
|
20240425,120700,8814515,4665,4665,4665,4665,0
|
|
20240425,120600,8814515,4665,4665,4665,4665,0
|
|
20240425,120500,8814515,4665,4665,4665,4665,0
|
|
20240425,120400,8814515,4665,4665,4665,4665,0
|
|
20240425,120300,8814515,4665,4665,4665,4665,0
|
|
20240425,120200,8814515,4665,4665,4665,4665,0
|
|
20240425,120100,8814515,4665,4665,4665,4665,0
|
|
20240425,120000,8814515,4665,4665,4665,4665,0
|
|
20240425,115900,8814515,4665,4665,4665,4665,0
|
|
20240425,115800,8814515,4665,4665,4665,4665,0
|
|
20240425,115700,8814515,4665,4665,4665,4665,0
|
|
20240425,115600,8814515,4665,4665,4665,4665,0
|
|
20240425,115500,8814515,4665,4665,4665,4665,0
|
|
20240425,115400,8814515,4665,4665,4665,4665,0
|
|
20240425,115300,8814515,4665,4665,4665,4665,0
|
|
20240425,115200,8814515,4665,4665,4665,4665,0
|
|
20240425,115100,8814515,4665,4665,4665,4665,0
|
|
20240425,115000,8814515,4665,4665,4665,4665,0
|
|
20240425,114900,8814515,4665,4665,4665,4665,0
|
|
20240425,114800,8814515,4665,4665,4665,4665,13
|
|
20240425,114700,8753870,4675,4675,4675,4675,0
|
|
20240425,114600,8753870,4675,4675,4675,4675,1
|
|
20240425,114500,8749195,4690,4690,4690,4690,0
|
|
20240425,114400,8749195,4690,4690,4690,4690,0
|
|
20240425,114300,8749195,4690,4690,4690,4690,0
|
|
20240425,114200,8749195,4690,4690,4690,4690,0
|
|
20240425,114100,8749195,4690,4690,4690,4690,0
|
|
20240425,114000,8749195,4690,4690,4690,4690,0
|
|
20240425,113900,8749195,4690,4690,4690,4690,0
|
|
20240425,113800,8749195,4690,4690,4690,4690,0
|
|
20240425,113700,8749195,4690,4690,4690,4690,0
|
|
20240425,113600,8749195,4690,4690,4690,4690,0
|
|
20240425,113500,8749195,4690,4690,4690,4690,0
|
|
20240425,113400,8749195,4690,4690,4690,4690,0
|
|
20240425,113300,8749195,4690,4690,4690,4690,0
|
|
20240425,113200,8749195,4690,4690,4690,4690,0
|
|
20240425,113100,8749195,4690,4690,4690,4690,0
|
|
20240425,113000,8749195,4690,4690,4690,4690,0
|
|
20240425,112900,8749195,4690,4690,4690,4690,0
|
|
20240425,112800,8749195,4690,4690,4690,4690,0
|
|
20240425,112700,8749195,4690,4690,4690,4690,0
|
|
20240425,112600,8749195,4690,4690,4690,4690,0
|
|
20240425,112500,8749195,4690,4690,4690,4690,0
|
|
20240425,112400,8749195,4690,4690,4690,4690,0
|
|
20240425,112300,8749195,4690,4690,4690,4690,0
|
|
20240425,112200,8749195,4690,4690,4690,4690,0
|
|
20240425,112100,8749195,4690,4690,4690,4690,0
|
|
20240425,112000,8749195,4690,4690,4690,4690,0
|
|
20240425,111900,8749195,4690,4690,4690,4690,0
|
|
20240425,111800,8749195,4690,4690,4690,4690,0
|
|
20240425,111700,8749195,4690,4690,4690,4690,0
|
|
20240425,111600,8749195,4690,4690,4690,4690,0
|
|
20240425,111500,8749195,4690,4680,4690,4680,111
|
|
20240425,111400,8229705,4690,4690,4690,4690,0
|
|
20240425,111300,8229705,4690,4690,4690,4690,0
|
|
20240425,111200,8229705,4690,4690,4690,4690,0
|
|
20240425,111100,8229705,4690,4690,4690,4690,0
|
|
20240425,111000,8229705,4690,4690,4690,4690,0
|
|
20240425,110900,8229705,4690,4690,4690,4690,0
|
|
20240425,110800,8229705,4690,4690,4690,4690,0
|
|
20240425,110700,8229705,4690,4690,4690,4690,0
|
|
20240425,110600,8229705,4690,4690,4690,4690,0
|
|
20240425,110500,8229705,4690,4690,4690,4690,0
|
|
20240425,110400,8229705,4690,4690,4690,4690,0
|
|
20240425,110300,8229705,4690,4690,4690,4690,0
|
|
20240425,110200,8229705,4690,4690,4690,4690,0
|
|
20240425,110100,8229705,4690,4690,4690,4690,0
|
|
20240425,110000,8229705,4690,4690,4690,4690,0
|
|
20240425,105900,8229705,4690,4690,4690,4690,0
|
|
20240425,105800,8229705,4690,4690,4690,4690,0
|
|
20240425,105700,8229705,4690,4690,4690,4690,0
|
|
20240425,105600,8229705,4690,4690,4690,4690,0
|
|
20240425,105500,8229705,4690,4690,4690,4690,0
|
|
20240425,105400,8229705,4690,4690,4690,4690,0
|
|
20240425,105300,8229705,4690,4690,4690,4690,0
|
|
20240425,105200,8229705,4690,4690,4690,4690,0
|
|
20240425,105100,8229705,4690,4690,4690,4690,0
|
|
20240425,105000,8229705,4690,4690,4690,4690,0
|
|
20240425,104900,8229705,4690,4690,4690,4690,0
|
|
20240425,104800,8229705,4690,4690,4690,4690,0
|
|
20240425,104700,8229705,4690,4690,4690,4690,0
|
|
20240425,104600,8229705,4690,4690,4690,4690,0
|
|
20240425,104500,8229705,4690,4690,4690,4690,0
|
|
20240425,104400,8229705,4690,4690,4690,4690,0
|
|
20240425,104300,8229705,4690,4690,4690,4690,0
|
|
20240425,104200,8229705,4690,4690,4690,4690,112
|
|
20240425,104100,7704425,4695,4695,4695,4695,10
|
|
20240425,104000,7657475,4690,4690,4690,4690,0
|
|
20240425,103900,7657475,4690,4690,4690,4690,0
|
|
20240425,103800,7657475,4690,4690,4690,4690,79
|
|
20240425,103700,7286965,4690,4690,4690,4690,0
|
|
20240425,103600,7286965,4690,4690,4690,4690,0
|
|
20240425,103500,7286965,4690,4690,4690,4690,10
|
|
20240425,103400,7240065,4690,4690,4690,4690,0
|
|
20240425,103300,7240065,4690,4690,4690,4690,0
|
|
20240425,103200,7240065,4690,4690,4690,4690,0
|
|
20240425,103100,7240065,4690,4690,4690,4690,0
|
|
20240425,103000,7240065,4690,4690,4690,4690,0
|
|
20240425,102900,7240065,4690,4690,4690,4690,0
|
|
20240425,102800,7240065,4690,4690,4690,4690,0
|
|
20240425,102700,7240065,4690,4690,4690,4690,0
|
|
20240425,102600,7240065,4690,4690,4690,4690,0
|
|
20240425,102500,7240065,4690,4690,4690,4690,0
|
|
20240425,102400,7240065,4690,4690,4690,4690,0
|
|
20240425,102300,7240065,4690,4690,4690,4690,0
|
|
20240425,102200,7240065,4690,4690,4690,4690,0
|
|
20240425,102100,7240065,4690,4690,4690,4690,0
|
|
20240425,102000,7240065,4690,4690,4690,4690,0
|
|
20240425,101900,7240065,4690,4690,4690,4690,0
|
|
20240425,101800,7240065,4690,4690,4690,4690,0
|
|
20240425,101700,7240065,4690,4690,4690,4690,1
|
|
20240425,101600,7235375,4690,4695,4695,4690,94
|
|
20240425,101500,6794090,4710,4710,4710,4710,0
|
|
20240425,101400,6794090,4710,4710,4710,4710,0
|
|
20240425,101300,6794090,4710,4710,4710,4710,0
|
|
20240425,101200,6794090,4710,4710,4710,4710,0
|
|
20240425,101100,6794090,4710,4710,4710,4710,0
|
|
20240425,101000,6794090,4710,4710,4710,4710,0
|
|
20240425,100900,6794090,4710,4710,4710,4710,0
|
|
20240425,100800,6794090,4710,4710,4710,4710,0
|
|
20240425,100700,6794090,4710,4710,4710,4710,0
|
|
20240425,100600,6794090,4710,4710,4710,4710,0
|
|
20240425,100500,6794090,4710,4710,4710,4710,5
|
|
20240425,100400,6770540,4710,4710,4710,4710,209
|
|
20240425,100300,5786150,4705,4705,4705,4705,3
|
|
20240425,100200,5772035,4695,4695,4695,4695,10
|
|
20240425,100100,5725085,4695,4695,4695,4695,0
|
|
20240425,100000,5725085,4695,4695,4695,4695,1
|
|
20240425,095900,5720390,4705,4705,4705,4705,0
|
|
20240425,095800,5720390,4705,4705,4705,4705,0
|
|
20240425,095700,5720390,4705,4705,4705,4705,1
|
|
20240425,095600,5715685,4710,4710,4710,4710,0
|
|
20240425,095500,5715685,4710,4710,4710,4710,1
|
|
20240425,095400,5710975,4710,4710,4710,4710,0
|
|
20240425,095300,5710975,4710,4710,4710,4710,4
|
|
20240425,095200,5692135,4710,4710,4710,4710,100
|
|
20240425,095100,5221135,4710,4710,4710,4710,0
|
|
20240425,095000,5221135,4710,4710,4710,4710,0
|
|
20240425,094900,5221135,4710,4710,4710,4710,100
|
|
20240425,094800,4750135,4705,4705,4705,4705,0
|
|
20240425,094700,4750135,4705,4705,4705,4705,0
|
|
20240425,094600,4750135,4705,4705,4705,4705,0
|
|
20240425,094500,4750135,4705,4705,4705,4705,0
|
|
20240425,094400,4750135,4705,4705,4705,4705,0
|
|
20240425,094300,4750135,4705,4705,4705,4705,0
|
|
20240425,094200,4750135,4705,4705,4705,4705,0
|
|
20240425,094100,4750135,4705,4705,4705,4705,0
|
|
20240425,094000,4750135,4705,4705,4705,4705,5
|
|
20240425,093900,4726610,4695,4695,4695,4695,0
|
|
20240425,093800,4726610,4695,4695,4695,4695,0
|
|
20240425,093700,4726610,4695,4695,4695,4695,0
|
|
20240425,093600,4726610,4695,4695,4695,4695,1
|
|
20240425,093500,4721915,4695,4695,4695,4695,0
|
|
20240425,093400,4721915,4695,4695,4695,4695,0
|
|
20240425,093300,4721915,4695,4695,4695,4695,0
|
|
20240425,093200,4721915,4695,4695,4695,4695,0
|
|
20240425,093100,4721915,4695,4695,4695,4695,0
|
|
20240425,093000,4721915,4695,4695,4695,4695,20
|
|
20240425,092900,4628015,4695,4695,4695,4695,0
|
|
20240425,092800,4628015,4695,4695,4695,4695,0
|
|
20240425,092700,4628015,4695,4695,4695,4695,0
|
|
20240425,092600,4628015,4695,4695,4695,4695,0
|
|
20240425,092500,4628015,4695,4705,4705,4695,310
|
|
20240425,092400,3169945,4710,4710,4710,4710,0
|
|
20240425,092300,3169945,4710,4705,4710,4705,17
|
|
20240425,092200,3089955,4705,4705,4705,4705,64
|
|
20240425,092100,2788835,4715,4715,4715,4715,0
|
|
20240425,092000,2788835,4715,4715,4715,4715,0
|
|
20240425,091900,2788835,4715,4715,4715,4715,1
|
|
20240425,091800,2784120,4710,4710,4720,4710,35
|
|
20240425,091700,2619175,4705,4705,4710,4705,37
|
|
20240425,091600,2445085,4645,4710,4710,4645,2
|
|
20240425,091500,2435730,4640,4640,4640,4640,0
|
|
20240425,091400,2435730,4640,4680,4680,4640,126
|
|
20240425,091300,1849550,4700,4700,4700,4700,22
|
|
20240425,091200,1746150,4705,4705,4705,4705,0
|
|
20240425,091100,1746150,4705,4705,4705,4705,2
|
|
20240425,091000,1736740,4705,4700,4705,4700,9
|
|
20240425,090900,1694430,4700,4700,4700,4700,1
|
|
20240425,090800,1689730,4705,4705,4705,4705,0
|
|
20240425,090700,1689730,4705,4705,4705,4705,30
|
|
20240425,090600,1548580,4710,4705,4710,4705,310
|
|
20240425,090500,88985,4675,4675,4675,4675,0
|
|
20240425,090400,88985,4675,4675,4675,4675,0
|
|
20240425,090300,88985,4675,4675,4675,4675,3
|
|
20240425,090200,74960,4685,4685,4685,4685,0
|
|
20240425,090100,74960,4685,4685,4685,4685,0
|
|
20240425,090000,74960,4685,4685,4685,4685,16
|