589 lines
26 KiB
CSV
589 lines
26 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20240403,184600,7579275,4795,4795,4795,4795,150
|
|
20240403,184500,7579275,4795,4795,4795,4795,0
|
|
20240403,184400,7579275,4795,4795,4795,4795,0
|
|
20240403,184300,7579275,4795,4795,4795,4795,0
|
|
20240403,184200,7579275,4795,4795,4795,4795,0
|
|
20240403,184100,7579275,4795,4795,4795,4795,0
|
|
20240403,184000,7579275,4795,4795,4795,4795,0
|
|
20240403,183900,7579275,4795,4795,4795,4795,0
|
|
20240403,183800,7579275,4795,4795,4795,4795,0
|
|
20240403,183700,7579275,4795,4795,4795,4795,0
|
|
20240403,183600,7579275,4795,4795,4795,4795,0
|
|
20240403,183500,7579275,4795,4795,4795,4795,0
|
|
20240403,183400,7579275,4795,4795,4795,4795,0
|
|
20240403,183300,7579275,4795,4795,4795,4795,0
|
|
20240403,183200,7579275,4795,4795,4795,4795,0
|
|
20240403,183100,7579275,4795,4795,4795,4795,0
|
|
20240403,183000,7579275,4795,4795,4795,4795,0
|
|
20240403,182900,7579275,4795,4795,4795,4795,0
|
|
20240403,182800,7579275,4795,4795,4795,4795,0
|
|
20240403,182700,7579275,4795,4795,4795,4795,0
|
|
20240403,182600,7579275,4795,4795,4795,4795,0
|
|
20240403,182500,7579275,4795,4795,4795,4795,0
|
|
20240403,182400,7579275,4795,4795,4795,4795,0
|
|
20240403,182300,7579275,4795,4795,4795,4795,0
|
|
20240403,182200,7579275,4795,4795,4795,4795,0
|
|
20240403,182100,7579275,4795,4795,4795,4795,0
|
|
20240403,182000,7579275,4795,4795,4795,4795,0
|
|
20240403,181900,7579275,4795,4795,4795,4795,0
|
|
20240403,181800,7579275,4795,4795,4795,4795,0
|
|
20240403,181700,7579275,4795,4795,4795,4795,0
|
|
20240403,181600,7579275,4795,4795,4795,4795,150
|
|
20240403,181500,7579275,4795,4795,4795,4795,0
|
|
20240403,181400,7579275,4795,4795,4795,4795,0
|
|
20240403,181300,7579275,4795,4795,4795,4795,0
|
|
20240403,181200,7579275,4795,4795,4795,4795,0
|
|
20240403,181100,7579275,4795,4795,4795,4795,0
|
|
20240403,181000,7579275,4795,4795,4795,4795,0
|
|
20240403,180900,7579275,4795,4795,4795,4795,0
|
|
20240403,180800,7579275,4795,4795,4795,4795,0
|
|
20240403,180700,7579275,4795,4795,4795,4795,0
|
|
20240403,180600,7579275,4795,4795,4795,4795,0
|
|
20240403,180500,7579275,4795,4795,4795,4795,0
|
|
20240403,180400,7579275,4795,4795,4795,4795,0
|
|
20240403,180300,7579275,4795,4795,4795,4795,0
|
|
20240403,180200,7579275,4795,4795,4795,4795,0
|
|
20240403,180100,7579275,4795,4795,4795,4795,0
|
|
20240403,180000,7579275,4795,4795,4795,4795,0
|
|
20240403,175900,7579275,4795,4795,4795,4795,0
|
|
20240403,175800,7579275,4795,4795,4795,4795,0
|
|
20240403,175700,7579275,4795,4795,4795,4795,0
|
|
20240403,175600,7579275,4795,4795,4795,4795,0
|
|
20240403,175500,7579275,4795,4795,4795,4795,0
|
|
20240403,175400,7579275,4795,4795,4795,4795,0
|
|
20240403,175300,7579275,4795,4795,4795,4795,0
|
|
20240403,175200,7579275,4795,4795,4795,4795,0
|
|
20240403,175100,7579275,4795,4795,4795,4795,0
|
|
20240403,175000,7579275,4795,4795,4795,4795,0
|
|
20240403,174900,7579275,4795,4795,4795,4795,0
|
|
20240403,174800,7579275,4795,4795,4795,4795,0
|
|
20240403,174700,7579275,4795,4795,4795,4795,0
|
|
20240403,174600,7579275,4795,4795,4795,4795,150
|
|
20240403,174500,7579275,4795,4795,4795,4795,0
|
|
20240403,174400,7579275,4795,4795,4795,4795,0
|
|
20240403,174300,7579275,4795,4795,4795,4795,0
|
|
20240403,174200,7579275,4795,4795,4795,4795,0
|
|
20240403,174100,7579275,4795,4795,4795,4795,0
|
|
20240403,174000,7579275,4795,4795,4795,4795,0
|
|
20240403,173900,7579275,4795,4795,4795,4795,0
|
|
20240403,173800,7579275,4795,4795,4795,4795,0
|
|
20240403,173700,7579275,4795,4795,4795,4795,0
|
|
20240403,173600,7579275,4795,4795,4795,4795,0
|
|
20240403,173500,7579275,4795,4795,4795,4795,0
|
|
20240403,173400,7579275,4795,4795,4795,4795,0
|
|
20240403,173300,7579275,4795,4795,4795,4795,0
|
|
20240403,173200,7579275,4795,4795,4795,4795,0
|
|
20240403,173100,7579275,4795,4795,4795,4795,0
|
|
20240403,173000,7579275,4795,4795,4795,4795,0
|
|
20240403,172900,7579275,4795,4795,4795,4795,0
|
|
20240403,172800,7579275,4795,4795,4795,4795,0
|
|
20240403,172700,7579275,4795,4795,4795,4795,0
|
|
20240403,172600,7579275,4795,4795,4795,4795,0
|
|
20240403,172500,7579275,4795,4795,4795,4795,0
|
|
20240403,172400,7579275,4795,4795,4795,4795,0
|
|
20240403,172300,7579275,4795,4795,4795,4795,0
|
|
20240403,172200,7579275,4795,4795,4795,4795,0
|
|
20240403,172100,7579275,4795,4795,4795,4795,0
|
|
20240403,172000,7579275,4795,4795,4795,4795,0
|
|
20240403,171900,7579275,4795,4795,4795,4795,0
|
|
20240403,171800,7579275,4795,4795,4795,4795,0
|
|
20240403,171700,7579275,4795,4795,4795,4795,0
|
|
20240403,171600,7579275,4795,4795,4795,4795,150
|
|
20240403,171500,7579275,4795,4795,4795,4795,0
|
|
20240403,171400,7579275,4795,4795,4795,4795,0
|
|
20240403,171300,7579275,4795,4795,4795,4795,0
|
|
20240403,171200,7579275,4795,4795,4795,4795,0
|
|
20240403,171100,7579275,4795,4795,4795,4795,0
|
|
20240403,171000,7579275,4795,4795,4795,4795,0
|
|
20240403,170900,7579275,4795,4795,4795,4795,0
|
|
20240403,170800,7579275,4795,4795,4795,4795,0
|
|
20240403,170700,7579275,4795,4795,4795,4795,0
|
|
20240403,170600,7579275,4795,4795,4795,4795,0
|
|
20240403,170500,7579275,4795,4795,4795,4795,0
|
|
20240403,170400,7579275,4795,4795,4795,4795,0
|
|
20240403,170300,7579275,4795,4795,4795,4795,0
|
|
20240403,170200,7579275,4795,4795,4795,4795,0
|
|
20240403,170100,7579275,4795,4795,4795,4795,0
|
|
20240403,170000,7579275,4795,4795,4795,4795,0
|
|
20240403,165900,7579275,4795,4795,4795,4795,0
|
|
20240403,165800,7579275,4795,4795,4795,4795,0
|
|
20240403,165700,7579275,4795,4795,4795,4795,0
|
|
20240403,165600,7579275,4795,4795,4795,4795,0
|
|
20240403,165500,7579275,4795,4795,4795,4795,0
|
|
20240403,165400,7579275,4795,4795,4795,4795,0
|
|
20240403,165300,7579275,4795,4795,4795,4795,0
|
|
20240403,165200,7579275,4795,4795,4795,4795,0
|
|
20240403,165100,7579275,4795,4795,4795,4795,0
|
|
20240403,165000,7579275,4795,4795,4795,4795,0
|
|
20240403,164900,7579275,4795,4795,4795,4795,0
|
|
20240403,164800,7579275,4795,4795,4795,4795,0
|
|
20240403,164700,7579275,4795,4795,4795,4795,0
|
|
20240403,164600,7579275,4795,4795,4795,4795,150
|
|
20240403,164500,7579275,4795,4795,4795,4795,0
|
|
20240403,164400,7579275,4795,4795,4795,4795,0
|
|
20240403,164300,7579275,4795,4795,4795,4795,0
|
|
20240403,164200,7579275,4795,4795,4795,4795,0
|
|
20240403,164100,7579275,4795,4795,4795,4795,0
|
|
20240403,164000,7579275,4795,4795,4795,4795,0
|
|
20240403,163900,7579275,4795,4795,4795,4795,0
|
|
20240403,163800,7579275,4795,4795,4795,4795,0
|
|
20240403,163700,7579275,4795,4795,4795,4795,0
|
|
20240403,163600,7579275,4795,4795,4795,4795,0
|
|
20240403,163500,7579275,4795,4795,4795,4795,0
|
|
20240403,163400,7579275,4795,4795,4795,4795,0
|
|
20240403,163300,7579275,4795,4795,4795,4795,0
|
|
20240403,163200,7579275,4795,4795,4795,4795,0
|
|
20240403,163100,7579275,4795,4795,4795,4795,0
|
|
20240403,163000,7579275,4795,4795,4795,4795,0
|
|
20240403,162900,7579275,4795,4795,4795,4795,0
|
|
20240403,162800,7579275,4795,4795,4795,4795,0
|
|
20240403,162700,7579275,4795,4795,4795,4795,0
|
|
20240403,162600,7579275,4795,4795,4795,4795,0
|
|
20240403,162500,7579275,4795,4795,4795,4795,0
|
|
20240403,162400,7579275,4795,4795,4795,4795,0
|
|
20240403,162300,7579275,4795,4795,4795,4795,0
|
|
20240403,162200,7579275,4795,4795,4795,4795,0
|
|
20240403,162100,7579275,4795,4795,4795,4795,0
|
|
20240403,162000,7579275,4795,4795,4795,4795,0
|
|
20240403,161900,7579275,4795,4795,4795,4795,0
|
|
20240403,161800,7579275,4795,4795,4795,4795,0
|
|
20240403,161700,7579275,4795,4795,4795,4795,0
|
|
20240403,161600,7579275,4795,4795,4795,4795,150
|
|
20240403,161500,7579275,4795,4795,4795,4795,0
|
|
20240403,161400,7579275,4795,4795,4795,4795,0
|
|
20240403,161300,7579275,4795,4795,4795,4795,0
|
|
20240403,161200,7579275,4795,4795,4795,4795,0
|
|
20240403,161100,7579275,4795,4795,4795,4795,0
|
|
20240403,161000,7579275,4795,4795,4795,4795,0
|
|
20240403,160900,7579275,4795,4795,4795,4795,0
|
|
20240403,160800,7579275,4795,4795,4795,4795,0
|
|
20240403,160700,7579275,4795,4795,4795,4795,0
|
|
20240403,160600,7579275,4795,4795,4795,4795,0
|
|
20240403,160500,7579275,4795,4795,4795,4795,0
|
|
20240403,160400,7579275,4795,4795,4795,4795,0
|
|
20240403,160300,7579275,4795,4795,4795,4795,0
|
|
20240403,160200,7579275,4795,4795,4795,4795,0
|
|
20240403,160100,7579275,4795,4795,4795,4795,0
|
|
20240403,160000,7579275,4795,4795,4795,4795,0
|
|
20240403,155900,7579275,4795,4795,4795,4795,0
|
|
20240403,155800,7579275,4795,4795,4795,4795,0
|
|
20240403,155700,7579275,4795,4795,4795,4795,0
|
|
20240403,155600,7579275,4795,4795,4795,4795,0
|
|
20240403,155500,7579275,4795,4795,4795,4795,0
|
|
20240403,155400,7579275,4795,4795,4795,4795,0
|
|
20240403,155300,7579275,4795,4795,4795,4795,0
|
|
20240403,155200,7579275,4795,4795,4795,4795,0
|
|
20240403,155100,7579275,4795,4795,4795,4795,0
|
|
20240403,155000,7579275,4795,4795,4795,4795,0
|
|
20240403,154900,7579275,4795,4795,4795,4795,0
|
|
20240403,154800,7579275,4795,4795,4795,4795,0
|
|
20240403,154700,7579275,4795,4795,4795,4795,0
|
|
20240403,154600,7579275,4795,4795,4795,4795,150
|
|
20240403,154500,7579275,4795,4795,4795,4795,0
|
|
20240403,154400,7579275,4795,4795,4795,4795,0
|
|
20240403,154300,7579275,4795,4795,4795,4795,0
|
|
20240403,154200,7579275,4795,4795,4795,4795,0
|
|
20240403,154100,7579275,4795,4795,4795,4795,0
|
|
20240403,154000,7579275,4795,4795,4795,4795,0
|
|
20240403,153900,7579275,4795,4795,4795,4795,0
|
|
20240403,153800,7579275,4795,4795,4795,4795,0
|
|
20240403,153700,7579275,4795,4795,4795,4795,0
|
|
20240403,153600,7579275,4795,4795,4795,4795,0
|
|
20240403,153500,7579275,4795,4795,4795,4795,0
|
|
20240403,153400,7579275,4795,4795,4795,4795,0
|
|
20240403,153300,7579275,4795,4795,4795,4795,0
|
|
20240403,153200,7579275,4795,4795,4795,4795,0
|
|
20240403,153100,7579275,4795,4795,4795,4795,0
|
|
20240403,153000,7579275,4795,4795,4795,4795,150
|
|
20240403,152900,6860025,4795,4795,4795,4795,0
|
|
20240403,152800,6860025,4795,4795,4795,4795,0
|
|
20240403,152700,6860025,4795,4795,4795,4795,0
|
|
20240403,152600,6860025,4795,4795,4795,4795,0
|
|
20240403,152500,6860025,4795,4795,4795,4795,0
|
|
20240403,152400,6860025,4795,4795,4795,4795,0
|
|
20240403,152300,6860025,4795,4795,4795,4795,0
|
|
20240403,152200,6860025,4795,4795,4795,4795,0
|
|
20240403,152100,6860025,4795,4795,4795,4795,0
|
|
20240403,152000,6860025,4795,4795,4795,4795,0
|
|
20240403,151900,6860025,4795,4795,4795,4795,1
|
|
20240403,151800,6855230,4780,4780,4795,4780,80
|
|
20240403,151700,6472595,4780,4710,4785,4705,123
|
|
20240403,151600,5893555,4800,4800,4800,4800,0
|
|
20240403,151500,5893555,4800,4800,4800,4800,0
|
|
20240403,151400,5893555,4800,4750,4800,4750,52
|
|
20240403,151300,5646505,4750,4750,4750,4750,21
|
|
20240403,151200,5546755,4710,4715,4715,4710,55
|
|
20240403,151100,5287610,4750,4750,4750,4750,0
|
|
20240403,151000,5287610,4750,4750,4750,4750,0
|
|
20240403,150900,5287610,4750,4750,4750,4750,0
|
|
20240403,150800,5287610,4750,4750,4750,4750,0
|
|
20240403,150700,5287610,4750,4750,4750,4750,0
|
|
20240403,150600,5287610,4750,4750,4750,4750,0
|
|
20240403,150500,5287610,4750,4750,4750,4750,0
|
|
20240403,150400,5287610,4750,4740,4750,4740,6
|
|
20240403,150300,5259160,4740,4740,4740,4740,0
|
|
20240403,150200,5259160,4740,4740,4740,4740,20
|
|
20240403,150100,5164360,4740,4740,4740,4740,0
|
|
20240403,150000,5164360,4740,4740,4740,4740,0
|
|
20240403,145900,5164360,4740,4740,4740,4740,4
|
|
20240403,145800,5145400,4740,4740,4740,4740,0
|
|
20240403,145700,5145400,4740,4740,4740,4740,1
|
|
20240403,145600,5140660,4740,4740,4740,4740,1
|
|
20240403,145500,5135920,4740,4740,4740,4740,0
|
|
20240403,145400,5135920,4740,4740,4740,4740,0
|
|
20240403,145300,5135920,4740,4740,4740,4740,0
|
|
20240403,145200,5135920,4740,4740,4740,4740,1
|
|
20240403,145100,5131180,4710,4710,4710,4710,0
|
|
20240403,145000,5131180,4710,4710,4710,4710,93
|
|
20240403,144900,4693150,4740,4740,4740,4740,0
|
|
20240403,144800,4693150,4740,4740,4740,4740,0
|
|
20240403,144700,4693150,4740,4740,4740,4740,0
|
|
20240403,144600,4693150,4740,4740,4740,4740,0
|
|
20240403,144500,4693150,4740,4740,4740,4740,0
|
|
20240403,144400,4693150,4740,4740,4740,4740,0
|
|
20240403,144300,4693150,4740,4740,4740,4740,0
|
|
20240403,144200,4693150,4740,4740,4740,4740,0
|
|
20240403,144100,4693150,4740,4740,4740,4740,0
|
|
20240403,144000,4693150,4740,4740,4740,4740,0
|
|
20240403,143900,4693150,4740,4740,4740,4740,0
|
|
20240403,143800,4693150,4740,4740,4740,4740,0
|
|
20240403,143700,4693150,4740,4740,4740,4740,0
|
|
20240403,143600,4693150,4740,4740,4740,4740,0
|
|
20240403,143500,4693150,4740,4740,4740,4740,0
|
|
20240403,143400,4693150,4740,4740,4740,4740,0
|
|
20240403,143300,4693150,4740,4740,4740,4740,1
|
|
20240403,143200,4688410,4740,4740,4740,4740,0
|
|
20240403,143100,4688410,4740,4740,4740,4740,0
|
|
20240403,143000,4688410,4740,4740,4740,4740,0
|
|
20240403,142900,4688410,4740,4740,4740,4740,0
|
|
20240403,142800,4688410,4740,4740,4740,4740,1
|
|
20240403,142700,4683670,4740,4740,4740,4740,0
|
|
20240403,142600,4683670,4740,4740,4740,4740,0
|
|
20240403,142500,4683670,4740,4740,4740,4740,0
|
|
20240403,142400,4683670,4740,4740,4740,4740,0
|
|
20240403,142300,4683670,4740,4740,4740,4740,0
|
|
20240403,142200,4683670,4740,4740,4740,4740,0
|
|
20240403,142100,4683670,4740,4740,4740,4740,0
|
|
20240403,142000,4683670,4740,4740,4740,4740,0
|
|
20240403,141900,4683670,4740,4740,4740,4740,2
|
|
20240403,141800,4674190,4740,4740,4740,4740,0
|
|
20240403,141700,4674190,4740,4740,4740,4740,15
|
|
20240403,141600,4603090,4740,4740,4740,4740,0
|
|
20240403,141500,4603090,4740,4740,4740,4740,0
|
|
20240403,141400,4603090,4740,4740,4740,4740,0
|
|
20240403,141300,4603090,4740,4740,4740,4740,0
|
|
20240403,141200,4603090,4740,4740,4740,4740,0
|
|
20240403,141100,4603090,4740,4740,4740,4740,0
|
|
20240403,141000,4603090,4740,4740,4740,4740,0
|
|
20240403,140900,4603090,4740,4740,4740,4740,0
|
|
20240403,140800,4603090,4740,4740,4740,4740,0
|
|
20240403,140700,4603090,4740,4740,4740,4740,0
|
|
20240403,140600,4603090,4740,4740,4740,4740,0
|
|
20240403,140500,4603090,4740,4740,4740,4740,0
|
|
20240403,140400,4603090,4740,4740,4740,4740,0
|
|
20240403,140300,4603090,4740,4740,4740,4740,0
|
|
20240403,140200,4603090,4740,4740,4740,4740,0
|
|
20240403,140100,4603090,4740,4740,4740,4740,0
|
|
20240403,140000,4603090,4740,4740,4740,4740,10
|
|
20240403,135900,4555690,4710,4710,4710,4710,0
|
|
20240403,135800,4555690,4710,4710,4710,4710,0
|
|
20240403,135700,4555690,4710,4710,4710,4710,100
|
|
20240403,135600,4084690,4740,4740,4740,4740,0
|
|
20240403,135500,4084690,4740,4740,4740,4740,0
|
|
20240403,135400,4084690,4740,4740,4740,4740,0
|
|
20240403,135300,4084690,4740,4740,4740,4740,0
|
|
20240403,135200,4084690,4740,4740,4740,4740,0
|
|
20240403,135100,4084690,4740,4740,4740,4740,0
|
|
20240403,135000,4084690,4740,4740,4740,4740,0
|
|
20240403,134900,4084690,4740,4740,4740,4740,0
|
|
20240403,134800,4084690,4740,4740,4740,4740,0
|
|
20240403,134700,4084690,4740,4740,4740,4740,0
|
|
20240403,134600,4084690,4740,4740,4740,4740,0
|
|
20240403,134500,4084690,4740,4725,4740,4725,70
|
|
20240403,134400,3753035,4735,4735,4735,4735,0
|
|
20240403,134300,3753035,4735,4735,4735,4735,0
|
|
20240403,134200,3753035,4735,4735,4735,4735,0
|
|
20240403,134100,3753035,4735,4735,4735,4735,1
|
|
20240403,134000,3748300,4710,4710,4710,4710,42
|
|
20240403,133900,3550480,4745,4745,4745,4745,0
|
|
20240403,133800,3550480,4745,4745,4745,4745,0
|
|
20240403,133700,3550480,4745,4745,4745,4745,0
|
|
20240403,133600,3550480,4745,4745,4745,4745,0
|
|
20240403,133500,3550480,4745,4745,4745,4745,0
|
|
20240403,133400,3550480,4745,4745,4745,4745,0
|
|
20240403,133300,3550480,4745,4745,4745,4745,0
|
|
20240403,133200,3550480,4745,4745,4745,4745,0
|
|
20240403,133100,3550480,4745,4745,4745,4745,0
|
|
20240403,133000,3550480,4745,4745,4745,4745,0
|
|
20240403,132900,3550480,4745,4745,4745,4745,5
|
|
20240403,132800,3526755,4730,4730,4730,4730,0
|
|
20240403,132700,3526755,4730,4730,4730,4730,0
|
|
20240403,132600,3526755,4730,4730,4730,4730,0
|
|
20240403,132500,3526755,4730,4745,4745,4730,8
|
|
20240403,132400,3488890,4730,4730,4730,4730,0
|
|
20240403,132300,3488890,4730,4730,4730,4730,0
|
|
20240403,132200,3488890,4730,4730,4730,4730,0
|
|
20240403,132100,3488890,4730,4730,4730,4730,0
|
|
20240403,132000,3488890,4730,4730,4730,4730,0
|
|
20240403,131900,3488890,4730,4730,4730,4730,0
|
|
20240403,131800,3488890,4730,4730,4730,4730,0
|
|
20240403,131700,3488890,4730,4730,4730,4730,0
|
|
20240403,131600,3488890,4730,4730,4730,4730,0
|
|
20240403,131500,3488890,4730,4730,4730,4730,0
|
|
20240403,131400,3488890,4730,4730,4730,4730,0
|
|
20240403,131300,3488890,4730,4730,4730,4730,0
|
|
20240403,131200,3488890,4730,4730,4730,4730,0
|
|
20240403,131100,3488890,4730,4730,4730,4730,0
|
|
20240403,131000,3488890,4730,4730,4730,4730,0
|
|
20240403,130900,3488890,4730,4730,4730,4730,0
|
|
20240403,130800,3488890,4730,4730,4730,4730,0
|
|
20240403,130700,3488890,4730,4730,4730,4730,0
|
|
20240403,130600,3488890,4730,4730,4730,4730,0
|
|
20240403,130500,3488890,4730,4730,4730,4730,0
|
|
20240403,130400,3488890,4730,4730,4730,4730,7
|
|
20240403,130300,3455780,4745,4745,4745,4745,60
|
|
20240403,130200,3171080,4745,4745,4745,4745,0
|
|
20240403,130100,3171080,4745,4720,4745,4700,174
|
|
20240403,130000,2352975,4745,4740,4745,4740,2
|
|
20240403,125900,2343490,4740,4740,4740,4740,2
|
|
20240403,125800,2334010,4720,4720,4720,4720,0
|
|
20240403,125700,2334010,4720,4720,4720,4720,0
|
|
20240403,125600,2334010,4720,4720,4720,4720,0
|
|
20240403,125500,2334010,4720,4720,4720,4720,0
|
|
20240403,125400,2334010,4720,4720,4720,4720,0
|
|
20240403,125300,2334010,4720,4720,4720,4720,0
|
|
20240403,125200,2334010,4720,4720,4720,4720,0
|
|
20240403,125100,2334010,4720,4720,4720,4720,0
|
|
20240403,125000,2334010,4720,4720,4720,4720,0
|
|
20240403,124900,2334010,4720,4720,4720,4720,0
|
|
20240403,124800,2334010,4720,4720,4720,4720,0
|
|
20240403,124700,2334010,4720,4720,4720,4720,0
|
|
20240403,124600,2334010,4720,4720,4720,4720,0
|
|
20240403,124500,2334010,4720,4720,4720,4720,2
|
|
20240403,124400,2324570,4720,4720,4720,4720,0
|
|
20240403,124300,2324570,4720,4720,4720,4720,0
|
|
20240403,124200,2324570,4720,4720,4720,4720,0
|
|
20240403,124100,2324570,4720,4720,4720,4720,0
|
|
20240403,124000,2324570,4720,4720,4720,4720,0
|
|
20240403,123900,2324570,4720,4720,4720,4720,0
|
|
20240403,123800,2324570,4720,4720,4720,4720,1
|
|
20240403,123700,2319850,4740,4740,4740,4740,0
|
|
20240403,123600,2319850,4740,4740,4740,4740,0
|
|
20240403,123500,2319850,4740,4740,4740,4740,0
|
|
20240403,123400,2319850,4740,4740,4740,4740,0
|
|
20240403,123300,2319850,4740,4740,4740,4740,0
|
|
20240403,123200,2319850,4740,4740,4740,4740,0
|
|
20240403,123100,2319850,4740,4740,4740,4740,0
|
|
20240403,123000,2319850,4740,4740,4740,4740,0
|
|
20240403,122900,2319850,4740,4740,4740,4740,0
|
|
20240403,122800,2319850,4740,4740,4740,4740,0
|
|
20240403,122700,2319850,4740,4740,4740,4740,0
|
|
20240403,122600,2319850,4740,4740,4740,4740,0
|
|
20240403,122500,2319850,4740,4740,4740,4740,0
|
|
20240403,122400,2319850,4740,4740,4740,4740,0
|
|
20240403,122300,2319850,4740,4740,4740,4740,0
|
|
20240403,122200,2319850,4740,4740,4740,4740,0
|
|
20240403,122100,2319850,4740,4740,4740,4740,0
|
|
20240403,122000,2319850,4740,4740,4740,4740,0
|
|
20240403,121900,2319850,4740,4740,4740,4740,0
|
|
20240403,121800,2319850,4740,4740,4740,4740,0
|
|
20240403,121700,2319850,4740,4740,4740,4740,0
|
|
20240403,121600,2319850,4740,4740,4740,4740,0
|
|
20240403,121500,2319850,4740,4740,4740,4740,0
|
|
20240403,121400,2319850,4740,4740,4740,4740,0
|
|
20240403,121300,2319850,4740,4740,4740,4740,0
|
|
20240403,121200,2319850,4740,4740,4740,4740,0
|
|
20240403,121100,2319850,4740,4740,4740,4740,0
|
|
20240403,121000,2319850,4740,4740,4740,4740,0
|
|
20240403,120900,2319850,4740,4740,4740,4740,0
|
|
20240403,120800,2319850,4740,4740,4740,4740,0
|
|
20240403,120700,2319850,4740,4740,4740,4740,0
|
|
20240403,120600,2319850,4740,4740,4740,4740,8
|
|
20240403,120500,2281930,4745,4745,4745,4745,0
|
|
20240403,120400,2281930,4745,4745,4745,4745,0
|
|
20240403,120300,2281930,4745,4745,4745,4745,13
|
|
20240403,120200,2220245,4740,4740,4740,4740,0
|
|
20240403,120100,2220245,4740,4740,4740,4740,0
|
|
20240403,120000,2220245,4740,4740,4740,4740,0
|
|
20240403,115900,2220245,4740,4740,4740,4740,0
|
|
20240403,115800,2220245,4740,4740,4740,4740,0
|
|
20240403,115700,2220245,4740,4740,4740,4740,80
|
|
20240403,115600,1841045,4740,4740,4740,4740,25
|
|
20240403,115500,1722545,4740,4740,4740,4740,0
|
|
20240403,115400,1722545,4740,4740,4740,4740,44
|
|
20240403,115300,1513985,4740,4740,4740,4740,0
|
|
20240403,115200,1513985,4740,4740,4740,4740,0
|
|
20240403,115100,1513985,4740,4740,4740,4740,0
|
|
20240403,115000,1513985,4740,4740,4740,4740,0
|
|
20240403,114900,1513985,4740,4740,4740,4740,0
|
|
20240403,114800,1513985,4740,4740,4740,4740,0
|
|
20240403,114700,1513985,4740,4740,4740,4740,0
|
|
20240403,114600,1513985,4740,4740,4740,4740,0
|
|
20240403,114500,1513985,4740,4740,4740,4740,0
|
|
20240403,114400,1513985,4740,4740,4740,4740,0
|
|
20240403,114300,1513985,4740,4740,4740,4740,0
|
|
20240403,114200,1513985,4740,4740,4740,4740,0
|
|
20240403,114100,1513985,4740,4740,4740,4740,0
|
|
20240403,114000,1513985,4740,4740,4740,4740,0
|
|
20240403,113900,1513985,4740,4740,4740,4740,5
|
|
20240403,113800,1490285,4740,4740,4740,4740,0
|
|
20240403,113700,1490285,4740,4740,4740,4740,0
|
|
20240403,113600,1490285,4740,4740,4740,4740,0
|
|
20240403,113500,1490285,4740,4740,4740,4740,0
|
|
20240403,113400,1490285,4740,4740,4740,4740,0
|
|
20240403,113300,1490285,4740,4740,4740,4740,0
|
|
20240403,113200,1490285,4740,4740,4740,4740,0
|
|
20240403,113100,1490285,4740,4740,4740,4740,1
|
|
20240403,113000,1485545,4740,4740,4740,4740,0
|
|
20240403,112900,1485545,4740,4740,4740,4740,0
|
|
20240403,112800,1485545,4740,4740,4740,4740,0
|
|
20240403,112700,1485545,4740,4740,4740,4740,0
|
|
20240403,112600,1485545,4740,4740,4740,4740,0
|
|
20240403,112500,1485545,4740,4740,4740,4740,0
|
|
20240403,112400,1485545,4740,4740,4740,4740,0
|
|
20240403,112300,1485545,4740,4740,4740,4740,0
|
|
20240403,112200,1485545,4740,4740,4740,4740,0
|
|
20240403,112100,1485545,4740,4740,4740,4740,0
|
|
20240403,112000,1485545,4740,4740,4740,4740,0
|
|
20240403,111900,1485545,4740,4740,4740,4740,0
|
|
20240403,111800,1485545,4740,4740,4740,4740,0
|
|
20240403,111700,1485545,4740,4740,4740,4740,0
|
|
20240403,111600,1485545,4740,4740,4740,4740,0
|
|
20240403,111500,1485545,4740,4740,4740,4740,0
|
|
20240403,111400,1485545,4740,4740,4740,4740,0
|
|
20240403,111300,1485545,4740,4740,4740,4740,0
|
|
20240403,111200,1485545,4740,4740,4740,4740,0
|
|
20240403,111100,1485545,4740,4740,4740,4740,0
|
|
20240403,111000,1485545,4740,4740,4740,4740,0
|
|
20240403,110900,1485545,4740,4740,4740,4740,0
|
|
20240403,110800,1485545,4740,4740,4740,4740,0
|
|
20240403,110700,1485545,4740,4740,4740,4740,0
|
|
20240403,110600,1485545,4740,4740,4740,4740,0
|
|
20240403,110500,1485545,4740,4740,4740,4740,0
|
|
20240403,110400,1485545,4740,4740,4740,4740,0
|
|
20240403,110300,1485545,4740,4740,4740,4740,0
|
|
20240403,110200,1485545,4740,4740,4740,4740,0
|
|
20240403,110100,1485545,4740,4740,4740,4740,0
|
|
20240403,110000,1485545,4740,4740,4740,4740,2
|
|
20240403,105900,1476065,4770,4770,4770,4770,0
|
|
20240403,105800,1476065,4770,4770,4770,4770,0
|
|
20240403,105700,1476065,4770,4770,4770,4770,0
|
|
20240403,105600,1476065,4770,4770,4770,4770,0
|
|
20240403,105500,1476065,4770,4770,4770,4770,0
|
|
20240403,105400,1476065,4770,4770,4770,4770,0
|
|
20240403,105300,1476065,4770,4770,4770,4770,0
|
|
20240403,105200,1476065,4770,4770,4770,4770,0
|
|
20240403,105100,1476065,4770,4770,4770,4770,0
|
|
20240403,105000,1476065,4770,4770,4770,4770,0
|
|
20240403,104900,1476065,4770,4770,4770,4770,0
|
|
20240403,104800,1476065,4770,4770,4770,4770,0
|
|
20240403,104700,1476065,4770,4770,4770,4770,0
|
|
20240403,104600,1476065,4770,4770,4770,4770,0
|
|
20240403,104500,1476065,4770,4770,4770,4770,0
|
|
20240403,104400,1476065,4770,4770,4770,4770,0
|
|
20240403,104300,1476065,4770,4770,4770,4770,0
|
|
20240403,104200,1476065,4770,4770,4770,4770,0
|
|
20240403,104100,1476065,4770,4770,4770,4770,0
|
|
20240403,104000,1476065,4770,4770,4770,4770,0
|
|
20240403,103900,1476065,4770,4770,4770,4770,0
|
|
20240403,103800,1476065,4770,4770,4770,4770,0
|
|
20240403,103700,1476065,4770,4770,4770,4770,0
|
|
20240403,103600,1476065,4770,4770,4770,4770,0
|
|
20240403,103500,1476065,4770,4770,4770,4770,0
|
|
20240403,103400,1476065,4770,4770,4770,4770,0
|
|
20240403,103300,1476065,4770,4770,4770,4770,0
|
|
20240403,103200,1476065,4770,4770,4770,4770,0
|
|
20240403,103100,1476065,4770,4770,4770,4770,0
|
|
20240403,103000,1476065,4770,4770,4770,4770,0
|
|
20240403,102900,1476065,4770,4770,4770,4770,0
|
|
20240403,102800,1476065,4770,4770,4770,4770,0
|
|
20240403,102700,1476065,4770,4770,4770,4770,0
|
|
20240403,102600,1476065,4770,4770,4770,4770,0
|
|
20240403,102500,1476065,4770,4770,4770,4770,0
|
|
20240403,102400,1476065,4770,4770,4770,4770,0
|
|
20240403,102300,1476065,4770,4770,4770,4770,0
|
|
20240403,102200,1476065,4770,4770,4770,4770,0
|
|
20240403,102100,1476065,4770,4770,4770,4770,0
|
|
20240403,102000,1476065,4770,4770,4770,4770,0
|
|
20240403,101900,1476065,4770,4770,4770,4770,0
|
|
20240403,101800,1476065,4770,4770,4770,4770,0
|
|
20240403,101700,1476065,4770,4770,4770,4770,0
|
|
20240403,101600,1476065,4770,4770,4770,4770,1
|
|
20240403,101500,1471295,4770,4770,4770,4770,0
|
|
20240403,101400,1471295,4770,4770,4770,4770,0
|
|
20240403,101300,1471295,4770,4770,4770,4770,0
|
|
20240403,101200,1471295,4770,4770,4770,4770,0
|
|
20240403,101100,1471295,4770,4770,4770,4770,1
|
|
20240403,101000,1466525,4690,4690,4690,4690,0
|
|
20240403,100900,1466525,4690,4690,4690,4690,0
|
|
20240403,100800,1466525,4690,4690,4690,4690,0
|
|
20240403,100700,1466525,4690,4690,4690,4690,0
|
|
20240403,100600,1466525,4690,4690,4690,4690,0
|
|
20240403,100500,1466525,4690,4690,4690,4690,0
|
|
20240403,100400,1466525,4690,4725,4725,4690,42
|
|
20240403,100300,1268980,4770,4770,4770,4770,0
|
|
20240403,100200,1268980,4770,4770,4770,4770,0
|
|
20240403,100100,1268980,4770,4770,4770,4770,0
|
|
20240403,100000,1268980,4770,4770,4770,4770,0
|
|
20240403,095900,1268980,4770,4770,4770,4770,7
|
|
20240403,095800,1235590,4740,4740,4740,4740,0
|
|
20240403,095700,1235590,4740,4740,4740,4740,0
|
|
20240403,095600,1235590,4740,4740,4740,4740,0
|
|
20240403,095500,1235590,4740,4740,4740,4740,0
|
|
20240403,095400,1235590,4740,4740,4740,4740,0
|
|
20240403,095300,1235590,4740,4740,4740,4740,0
|
|
20240403,095200,1235590,4740,4740,4740,4740,0
|
|
20240403,095100,1235590,4740,4740,4740,4740,0
|
|
20240403,095000,1235590,4740,4740,4740,4740,0
|
|
20240403,094900,1235590,4740,4740,4740,4740,0
|
|
20240403,094800,1235590,4740,4740,4740,4740,0
|
|
20240403,094700,1235590,4740,4740,4740,4740,0
|
|
20240403,094600,1235590,4740,4740,4740,4740,9
|
|
20240403,094500,1192930,4740,4740,4740,4740,0
|
|
20240403,094400,1192930,4740,4740,4740,4740,0
|
|
20240403,094300,1192930,4740,4740,4740,4740,0
|
|
20240403,094200,1192930,4740,4740,4740,4740,5
|
|
20240403,094100,1169230,4690,4690,4690,4690,0
|
|
20240403,094000,1169230,4690,4690,4690,4690,0
|
|
20240403,093900,1169230,4690,4720,4720,4690,20
|
|
20240403,093800,1075325,4690,4695,4695,4690,26
|
|
20240403,093700,953380,4680,4680,4680,4680,0
|
|
20240403,093600,953380,4680,4680,4680,4680,0
|
|
20240403,093500,953380,4680,4695,4695,4680,100
|
|
20240403,093400,484705,4690,4735,4735,4690,100
|
|
20240403,093300,14465,4820,4820,4820,4820,0
|
|
20240403,093200,14465,4820,4820,4820,4820,0
|
|
20240403,093100,14465,4820,4820,4820,4820,0
|
|
20240403,093000,14465,4820,4820,4820,4820,0
|
|
20240403,092900,14465,4820,4820,4820,4820,0
|
|
20240403,092800,14465,4820,4820,4820,4820,0
|
|
20240403,092700,14465,4820,4820,4820,4820,0
|
|
20240403,092600,14465,4820,4820,4820,4820,0
|
|
20240403,092500,14465,4820,4820,4820,4820,0
|
|
20240403,092400,14465,4820,4820,4820,4820,0
|
|
20240403,092300,14465,4820,4820,4820,4820,0
|
|
20240403,092200,14465,4820,4820,4820,4820,0
|
|
20240403,092100,14465,4820,4820,4820,4820,0
|
|
20240403,092000,14465,4820,4820,4820,4820,0
|
|
20240403,091900,14465,4820,4820,4820,4820,0
|
|
20240403,091800,14465,4820,4820,4820,4820,0
|
|
20240403,091700,14465,4820,4820,4820,4820,0
|
|
20240403,091600,14465,4820,4820,4820,4820,0
|
|
20240403,091500,14465,4820,4820,4820,4820,0
|
|
20240403,091400,14465,4820,4820,4820,4820,0
|
|
20240403,091300,14465,4820,4820,4820,4820,0
|
|
20240403,091200,14465,4820,4820,4820,4820,0
|
|
20240403,091100,14465,4820,4820,4820,4820,0
|
|
20240403,091000,14465,4820,4820,4820,4820,2
|
|
20240403,090900,4825,4825,4825,4825,4825,0
|
|
20240403,090800,4825,4825,4825,4825,4825,0
|
|
20240403,090700,4825,4825,4825,4825,4825,0
|
|
20240403,090600,4825,4825,4825,4825,4825,0
|
|
20240403,090500,4825,4825,4825,4825,4825,0
|
|
20240403,090400,4825,4825,4825,4825,4825,0
|
|
20240403,090300,4825,4825,4825,4825,4825,0
|
|
20240403,090200,4825,4825,4825,4825,4825,0
|
|
20240403,090100,4825,4825,4825,4825,4825,0
|
|
20240403,090000,4825,4825,4825,4825,4825,1
|