591 lines
27 KiB
CSV
591 lines
27 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20240402,184800,69041110,4445,4445,4445,4445,60
|
|
20240402,184700,69041110,4445,4445,4445,4445,0
|
|
20240402,184600,69041110,4445,4445,4445,4445,0
|
|
20240402,184500,69041110,4445,4445,4445,4445,0
|
|
20240402,184400,69041110,4445,4445,4445,4445,0
|
|
20240402,184300,69041110,4445,4445,4445,4445,0
|
|
20240402,184200,69041110,4445,4445,4445,4445,0
|
|
20240402,184100,69041110,4445,4445,4445,4445,0
|
|
20240402,184000,69041110,4445,4445,4445,4445,0
|
|
20240402,183900,69041110,4445,4445,4445,4445,0
|
|
20240402,183800,69041110,4445,4445,4445,4445,0
|
|
20240402,183700,69041110,4445,4445,4445,4445,0
|
|
20240402,183600,69041110,4445,4445,4445,4445,0
|
|
20240402,183500,69041110,4445,4445,4445,4445,0
|
|
20240402,183400,69041110,4445,4445,4445,4445,0
|
|
20240402,183300,69041110,4445,4445,4445,4445,0
|
|
20240402,183200,69041110,4445,4445,4445,4445,0
|
|
20240402,183100,69041110,4445,4445,4445,4445,0
|
|
20240402,183000,69041110,4445,4445,4445,4445,0
|
|
20240402,182900,69041110,4445,4445,4445,4445,0
|
|
20240402,182800,69041110,4445,4445,4445,4445,0
|
|
20240402,182700,69041110,4445,4445,4445,4445,0
|
|
20240402,182600,69041110,4445,4445,4445,4445,0
|
|
20240402,182500,69041110,4445,4445,4445,4445,0
|
|
20240402,182400,69041110,4445,4445,4445,4445,0
|
|
20240402,182300,69041110,4445,4445,4445,4445,0
|
|
20240402,182200,69041110,4445,4445,4445,4445,0
|
|
20240402,182100,69041110,4445,4445,4445,4445,0
|
|
20240402,182000,69041110,4445,4445,4445,4445,0
|
|
20240402,181900,69041110,4445,4445,4445,4445,0
|
|
20240402,181800,69041110,4445,4445,4445,4445,60
|
|
20240402,181700,69041110,4445,4445,4445,4445,0
|
|
20240402,181600,69041110,4445,4445,4445,4445,0
|
|
20240402,181500,69041110,4445,4445,4445,4445,0
|
|
20240402,181400,69041110,4445,4445,4445,4445,0
|
|
20240402,181300,69041110,4445,4445,4445,4445,0
|
|
20240402,181200,69041110,4445,4445,4445,4445,0
|
|
20240402,181100,69041110,4445,4445,4445,4445,0
|
|
20240402,181000,69041110,4445,4445,4445,4445,0
|
|
20240402,180900,69041110,4445,4445,4445,4445,0
|
|
20240402,180800,69041110,4445,4445,4445,4445,0
|
|
20240402,180700,69041110,4445,4445,4445,4445,0
|
|
20240402,180600,69041110,4445,4445,4445,4445,0
|
|
20240402,180500,69041110,4445,4445,4445,4445,0
|
|
20240402,180400,69041110,4445,4445,4445,4445,0
|
|
20240402,180300,69041110,4445,4445,4445,4445,0
|
|
20240402,180200,69041110,4445,4445,4445,4445,0
|
|
20240402,180100,69041110,4445,4445,4445,4445,0
|
|
20240402,180000,69041110,4445,4445,4445,4445,0
|
|
20240402,175900,69041110,4445,4445,4445,4445,0
|
|
20240402,175800,69041110,4445,4445,4445,4445,0
|
|
20240402,175700,69041110,4445,4445,4445,4445,0
|
|
20240402,175600,69041110,4445,4445,4445,4445,0
|
|
20240402,175500,69041110,4445,4445,4445,4445,0
|
|
20240402,175400,69041110,4445,4445,4445,4445,0
|
|
20240402,175300,69041110,4445,4445,4445,4445,0
|
|
20240402,175200,69041110,4445,4445,4445,4445,0
|
|
20240402,175100,69041110,4445,4445,4445,4445,0
|
|
20240402,175000,69041110,4445,4445,4445,4445,0
|
|
20240402,174900,69041110,4445,4445,4445,4445,0
|
|
20240402,174800,69041110,4445,4445,4445,4445,60
|
|
20240402,174700,69041110,4445,4445,4445,4445,0
|
|
20240402,174600,69041110,4445,4445,4445,4445,0
|
|
20240402,174500,69041110,4445,4445,4445,4445,0
|
|
20240402,174400,69041110,4445,4445,4445,4445,0
|
|
20240402,174300,69041110,4445,4445,4445,4445,0
|
|
20240402,174200,69041110,4445,4445,4445,4445,0
|
|
20240402,174100,69041110,4445,4445,4445,4445,0
|
|
20240402,174000,69041110,4445,4445,4445,4445,0
|
|
20240402,173900,69041110,4445,4445,4445,4445,0
|
|
20240402,173800,69041110,4445,4445,4445,4445,0
|
|
20240402,173700,69041110,4445,4445,4445,4445,0
|
|
20240402,173600,69041110,4445,4445,4445,4445,0
|
|
20240402,173500,69041110,4445,4445,4445,4445,0
|
|
20240402,173400,69041110,4445,4445,4445,4445,0
|
|
20240402,173300,69041110,4445,4445,4445,4445,0
|
|
20240402,173200,69041110,4445,4445,4445,4445,0
|
|
20240402,173100,69041110,4445,4445,4445,4445,0
|
|
20240402,173000,69041110,4445,4445,4445,4445,0
|
|
20240402,172900,69041110,4445,4445,4445,4445,0
|
|
20240402,172800,69041110,4445,4445,4445,4445,0
|
|
20240402,172700,69041110,4445,4445,4445,4445,0
|
|
20240402,172600,69041110,4445,4445,4445,4445,0
|
|
20240402,172500,69041110,4445,4445,4445,4445,0
|
|
20240402,172400,69041110,4445,4445,4445,4445,0
|
|
20240402,172300,69041110,4445,4445,4445,4445,0
|
|
20240402,172200,69041110,4445,4445,4445,4445,0
|
|
20240402,172100,69041110,4445,4445,4445,4445,0
|
|
20240402,172000,69041110,4445,4445,4445,4445,0
|
|
20240402,171900,69041110,4445,4445,4445,4445,0
|
|
20240402,171800,69041110,4445,4445,4445,4445,60
|
|
20240402,171700,69041110,4445,4445,4445,4445,0
|
|
20240402,171600,69041110,4445,4445,4445,4445,0
|
|
20240402,171500,69041110,4445,4445,4445,4445,0
|
|
20240402,171400,69041110,4445,4445,4445,4445,0
|
|
20240402,171300,69041110,4445,4445,4445,4445,0
|
|
20240402,171200,69041110,4445,4445,4445,4445,0
|
|
20240402,171100,69041110,4445,4445,4445,4445,0
|
|
20240402,171000,69041110,4445,4445,4445,4445,0
|
|
20240402,170900,69041110,4445,4445,4445,4445,0
|
|
20240402,170800,69041110,4445,4445,4445,4445,0
|
|
20240402,170700,69041110,4445,4445,4445,4445,0
|
|
20240402,170600,69041110,4445,4445,4445,4445,0
|
|
20240402,170500,69041110,4445,4445,4445,4445,0
|
|
20240402,170400,69041110,4445,4445,4445,4445,0
|
|
20240402,170300,69041110,4445,4445,4445,4445,0
|
|
20240402,170200,69041110,4445,4445,4445,4445,0
|
|
20240402,170100,69041110,4445,4445,4445,4445,0
|
|
20240402,170000,69041110,4445,4445,4445,4445,0
|
|
20240402,165900,69041110,4445,4445,4445,4445,0
|
|
20240402,165800,69041110,4445,4445,4445,4445,0
|
|
20240402,165700,69041110,4445,4445,4445,4445,0
|
|
20240402,165600,69041110,4445,4445,4445,4445,0
|
|
20240402,165500,69041110,4445,4445,4445,4445,0
|
|
20240402,165400,69041110,4445,4445,4445,4445,0
|
|
20240402,165300,69041110,4445,4445,4445,4445,0
|
|
20240402,165200,69041110,4445,4445,4445,4445,0
|
|
20240402,165100,69041110,4445,4445,4445,4445,0
|
|
20240402,165000,69041110,4445,4445,4445,4445,0
|
|
20240402,164900,69041110,4445,4445,4445,4445,0
|
|
20240402,164800,69041110,4445,4445,4445,4445,60
|
|
20240402,164700,69041110,4445,4445,4445,4445,0
|
|
20240402,164600,69041110,4445,4445,4445,4445,0
|
|
20240402,164500,69041110,4445,4445,4445,4445,0
|
|
20240402,164400,69041110,4445,4445,4445,4445,0
|
|
20240402,164300,69041110,4445,4445,4445,4445,0
|
|
20240402,164200,69041110,4445,4445,4445,4445,0
|
|
20240402,164100,69041110,4445,4445,4445,4445,0
|
|
20240402,164000,69041110,4445,4445,4445,4445,0
|
|
20240402,163900,69041110,4445,4445,4445,4445,0
|
|
20240402,163800,69041110,4445,4445,4445,4445,0
|
|
20240402,163700,69041110,4445,4445,4445,4445,0
|
|
20240402,163600,69041110,4445,4445,4445,4445,0
|
|
20240402,163500,69041110,4445,4445,4445,4445,0
|
|
20240402,163400,69041110,4445,4445,4445,4445,0
|
|
20240402,163300,69041110,4445,4445,4445,4445,0
|
|
20240402,163200,69041110,4445,4445,4445,4445,0
|
|
20240402,163100,69041110,4445,4445,4445,4445,0
|
|
20240402,163000,69041110,4445,4445,4445,4445,0
|
|
20240402,162900,69041110,4445,4445,4445,4445,0
|
|
20240402,162800,69041110,4445,4445,4445,4445,0
|
|
20240402,162700,69041110,4445,4445,4445,4445,0
|
|
20240402,162600,69041110,4445,4445,4445,4445,0
|
|
20240402,162500,69041110,4445,4445,4445,4445,0
|
|
20240402,162400,69041110,4445,4445,4445,4445,0
|
|
20240402,162300,69041110,4445,4445,4445,4445,0
|
|
20240402,162200,69041110,4445,4445,4445,4445,0
|
|
20240402,162100,69041110,4445,4445,4445,4445,0
|
|
20240402,162000,69041110,4445,4445,4445,4445,0
|
|
20240402,161900,69041110,4445,4445,4445,4445,0
|
|
20240402,161800,69041110,4445,4445,4445,4445,60
|
|
20240402,161700,69041110,4445,4445,4445,4445,0
|
|
20240402,161600,69041110,4445,4445,4445,4445,0
|
|
20240402,161500,69041110,4445,4445,4445,4445,0
|
|
20240402,161400,69041110,4445,4445,4445,4445,0
|
|
20240402,161300,69041110,4445,4445,4445,4445,0
|
|
20240402,161200,69041110,4445,4445,4445,4445,0
|
|
20240402,161100,69041110,4445,4445,4445,4445,0
|
|
20240402,161000,69041110,4445,4445,4445,4445,0
|
|
20240402,160900,69041110,4445,4445,4445,4445,0
|
|
20240402,160800,69041110,4445,4445,4445,4445,0
|
|
20240402,160700,69041110,4445,4445,4445,4445,0
|
|
20240402,160600,69041110,4445,4445,4445,4445,0
|
|
20240402,160500,69041110,4445,4445,4445,4445,0
|
|
20240402,160400,69041110,4445,4445,4445,4445,0
|
|
20240402,160300,69041110,4445,4445,4445,4445,0
|
|
20240402,160200,69041110,4445,4445,4445,4445,0
|
|
20240402,160100,69041110,4445,4445,4445,4445,0
|
|
20240402,160000,69041110,4445,4445,4445,4445,0
|
|
20240402,155900,69041110,4445,4445,4445,4445,0
|
|
20240402,155800,69041110,4445,4445,4445,4445,0
|
|
20240402,155700,69041110,4445,4445,4445,4445,0
|
|
20240402,155600,69041110,4445,4445,4445,4445,0
|
|
20240402,155500,69041110,4445,4445,4445,4445,0
|
|
20240402,155400,69041110,4445,4445,4445,4445,0
|
|
20240402,155300,69041110,4445,4445,4445,4445,0
|
|
20240402,155200,69041110,4445,4445,4445,4445,0
|
|
20240402,155100,69041110,4445,4445,4445,4445,0
|
|
20240402,155000,69041110,4445,4445,4445,4445,0
|
|
20240402,154900,69041110,4445,4445,4445,4445,0
|
|
20240402,154800,69041110,4445,4445,4445,4445,60
|
|
20240402,154700,69041110,4445,4445,4445,4445,0
|
|
20240402,154600,69041110,4445,4445,4445,4445,0
|
|
20240402,154500,69041110,4445,4445,4445,4445,0
|
|
20240402,154400,69041110,4445,4445,4445,4445,0
|
|
20240402,154300,69041110,4445,4445,4445,4445,0
|
|
20240402,154200,69041110,4445,4445,4445,4445,0
|
|
20240402,154100,69041110,4445,4445,4445,4445,0
|
|
20240402,154000,69041110,4445,4445,4445,4445,0
|
|
20240402,153900,69041110,4445,4445,4445,4445,0
|
|
20240402,153800,69041110,4445,4445,4445,4445,0
|
|
20240402,153700,69041110,4445,4445,4445,4445,0
|
|
20240402,153600,69041110,4445,4445,4445,4445,0
|
|
20240402,153500,69041110,4445,4445,4445,4445,0
|
|
20240402,153400,69041110,4445,4445,4445,4445,0
|
|
20240402,153300,69041110,4445,4445,4445,4445,0
|
|
20240402,153200,69041110,4445,4445,4445,4445,0
|
|
20240402,153100,69041110,4445,4445,4445,4445,0
|
|
20240402,153000,69041110,4445,4445,4445,4445,60
|
|
20240402,152900,68774410,4445,4445,4445,4445,0
|
|
20240402,152800,68774410,4445,4445,4445,4445,0
|
|
20240402,152700,68774410,4445,4445,4445,4445,0
|
|
20240402,152600,68774410,4445,4445,4445,4445,0
|
|
20240402,152500,68774410,4445,4445,4445,4445,0
|
|
20240402,152400,68774410,4445,4445,4445,4445,0
|
|
20240402,152300,68774410,4445,4445,4445,4445,0
|
|
20240402,152200,68774410,4445,4445,4445,4445,0
|
|
20240402,152100,68774410,4445,4445,4445,4445,0
|
|
20240402,152000,68774410,4445,4445,4445,4445,0
|
|
20240402,151900,68774410,4445,4445,4445,4445,0
|
|
20240402,151800,68774410,4445,4440,4445,4440,71
|
|
20240402,151700,68458965,4440,4440,4440,4440,20
|
|
20240402,151600,68370165,4440,4440,4440,4440,0
|
|
20240402,151500,68370165,4440,4440,4440,4440,0
|
|
20240402,151400,68370165,4440,4440,4440,4440,1
|
|
20240402,151300,68365725,4440,4440,4440,4440,32
|
|
20240402,151200,68223645,4440,4440,4440,4440,0
|
|
20240402,151100,68223645,4440,4440,4440,4440,225
|
|
20240402,151000,67224645,4435,4435,4435,4435,14
|
|
20240402,150900,67162555,4435,4435,4435,4435,0
|
|
20240402,150800,67162555,4435,4435,4435,4435,100
|
|
20240402,150700,66719055,4445,4445,4445,4445,0
|
|
20240402,150600,66719055,4445,4445,4445,4445,0
|
|
20240402,150500,66719055,4445,4445,4445,4445,0
|
|
20240402,150400,66719055,4445,4440,4445,4440,17
|
|
20240402,150300,66643565,4440,4440,4440,4440,0
|
|
20240402,150200,66643565,4440,4440,4440,4440,0
|
|
20240402,150100,66643565,4440,4440,4440,4440,0
|
|
20240402,150000,66643565,4440,4440,4440,4440,0
|
|
20240402,145900,66643565,4440,4440,4440,4440,0
|
|
20240402,145800,66643565,4440,4440,4440,4440,0
|
|
20240402,145700,66643565,4440,4440,4440,4440,0
|
|
20240402,145600,66643565,4440,4440,4440,4440,0
|
|
20240402,145500,66643565,4440,4435,4440,4435,19
|
|
20240402,145400,66559265,4435,4430,4435,4430,63
|
|
20240402,145300,66280125,4425,4425,4425,4425,0
|
|
20240402,145200,66280125,4425,4425,4425,4425,0
|
|
20240402,145100,66280125,4425,4425,4425,4425,0
|
|
20240402,145000,66280125,4425,4425,4425,4425,0
|
|
20240402,144900,66280125,4425,4425,4425,4425,0
|
|
20240402,144800,66280125,4425,4425,4425,4425,0
|
|
20240402,144700,66280125,4425,4425,4425,4425,0
|
|
20240402,144600,66280125,4425,4425,4425,4425,3
|
|
20240402,144500,66266850,4425,4425,4425,4425,0
|
|
20240402,144400,66266850,4425,4425,4425,4425,0
|
|
20240402,144300,66266850,4425,4425,4425,4425,10
|
|
20240402,144200,66222600,4425,4425,4425,4425,10
|
|
20240402,144100,66178350,4430,4430,4430,4430,0
|
|
20240402,144000,66178350,4430,4430,4430,4430,21
|
|
20240402,143900,66085320,4430,4430,4430,4430,1
|
|
20240402,143800,66080890,4430,4430,4430,4430,1
|
|
20240402,143700,66076460,4405,4405,4405,4405,0
|
|
20240402,143600,66076460,4405,4405,4405,4405,0
|
|
20240402,143500,66076460,4405,4405,4405,4405,31
|
|
20240402,143400,65939905,4430,4430,4430,4430,1
|
|
20240402,143300,65935475,4400,4400,4400,4400,0
|
|
20240402,143200,65935475,4400,4430,4430,4400,376
|
|
20240402,143100,64277490,4430,4430,4430,4430,0
|
|
20240402,143000,64277490,4430,4430,4430,4430,52
|
|
20240402,142900,64047130,4430,4430,4430,4430,0
|
|
20240402,142800,64047130,4430,4430,4430,4430,0
|
|
20240402,142700,64047130,4430,4430,4430,4430,0
|
|
20240402,142600,64047130,4430,4430,4430,4430,0
|
|
20240402,142500,64047130,4430,4430,4430,4430,0
|
|
20240402,142400,64047130,4430,4430,4430,4430,0
|
|
20240402,142300,64047130,4430,4430,4430,4430,22
|
|
20240402,142200,63949670,4430,4430,4430,4430,0
|
|
20240402,142100,63949670,4430,4430,4430,4430,0
|
|
20240402,142000,63949670,4430,4430,4430,4430,0
|
|
20240402,141900,63949670,4430,4430,4430,4430,0
|
|
20240402,141800,63949670,4430,4430,4430,4430,0
|
|
20240402,141700,63949670,4430,4430,4430,4430,1
|
|
20240402,141600,63945240,4430,4430,4430,4430,0
|
|
20240402,141500,63945240,4430,4430,4430,4430,31
|
|
20240402,141400,63807910,4435,4435,4435,4435,0
|
|
20240402,141300,63807910,4435,4435,4435,4435,115
|
|
20240402,141200,63297885,4435,4435,4435,4435,0
|
|
20240402,141100,63297885,4435,4435,4435,4435,0
|
|
20240402,141000,63297885,4435,4435,4435,4435,0
|
|
20240402,140900,63297885,4435,4435,4435,4435,0
|
|
20240402,140800,63297885,4435,4435,4435,4435,0
|
|
20240402,140700,63297885,4435,4435,4435,4435,0
|
|
20240402,140600,63297885,4435,4435,4435,4435,0
|
|
20240402,140500,63297885,4435,4435,4435,4435,0
|
|
20240402,140400,63297885,4435,4435,4435,4435,30
|
|
20240402,140300,63164835,4435,4435,4435,4435,0
|
|
20240402,140200,63164835,4435,4435,4435,4435,0
|
|
20240402,140100,63164835,4435,4435,4435,4435,0
|
|
20240402,140000,63164835,4435,4435,4435,4435,0
|
|
20240402,135900,63164835,4435,4435,4435,4435,0
|
|
20240402,135800,63164835,4435,4435,4435,4435,0
|
|
20240402,135700,63164835,4435,4435,4435,4435,0
|
|
20240402,135600,63164835,4435,4435,4435,4435,0
|
|
20240402,135500,63164835,4435,4435,4435,4435,2
|
|
20240402,135400,63155965,4460,4460,4460,4460,0
|
|
20240402,135300,63155965,4460,4460,4460,4460,0
|
|
20240402,135200,63155965,4460,4460,4460,4460,0
|
|
20240402,135100,63155965,4460,4460,4460,4460,0
|
|
20240402,135000,63155965,4460,4445,4460,4445,53
|
|
20240402,134900,62920180,4445,4445,4445,4445,0
|
|
20240402,134800,62920180,4445,4445,4445,4445,0
|
|
20240402,134700,62920180,4445,4445,4445,4445,0
|
|
20240402,134600,62920180,4445,4445,4445,4445,0
|
|
20240402,134500,62920180,4445,4445,4445,4445,0
|
|
20240402,134400,62920180,4445,4445,4445,4445,0
|
|
20240402,134300,62920180,4445,4445,4445,4445,0
|
|
20240402,134200,62920180,4445,4445,4445,4445,0
|
|
20240402,134100,62920180,4445,4445,4445,4445,0
|
|
20240402,134000,62920180,4445,4445,4445,4445,0
|
|
20240402,133900,62920180,4445,4445,4445,4445,0
|
|
20240402,133800,62920180,4445,4445,4445,4445,0
|
|
20240402,133700,62920180,4445,4445,4445,4445,0
|
|
20240402,133600,62920180,4445,4440,4445,4425,2601
|
|
20240402,133500,51395955,4440,4440,4440,4440,31
|
|
20240402,133400,51258315,4440,4440,4440,4440,0
|
|
20240402,133300,51258315,4440,4440,4440,4440,0
|
|
20240402,133200,51258315,4440,4440,4440,4440,0
|
|
20240402,133100,51258315,4440,4440,4440,4440,0
|
|
20240402,133000,51258315,4440,4440,4440,4440,0
|
|
20240402,132900,51258315,4440,4440,4440,4440,0
|
|
20240402,132800,51258315,4440,4440,4440,4440,0
|
|
20240402,132700,51258315,4440,4440,4440,4440,0
|
|
20240402,132600,51258315,4440,4440,4440,4440,0
|
|
20240402,132500,51258315,4440,4440,4440,4440,0
|
|
20240402,132400,51258315,4440,4440,4440,4440,4
|
|
20240402,132300,51240555,4445,4445,4445,4445,0
|
|
20240402,132200,51240555,4445,4445,4445,4445,0
|
|
20240402,132100,51240555,4445,4445,4445,4445,0
|
|
20240402,132000,51240555,4445,4445,4445,4445,0
|
|
20240402,131900,51240555,4445,4445,4445,4445,0
|
|
20240402,131800,51240555,4445,4445,4445,4445,0
|
|
20240402,131700,51240555,4445,4445,4445,4445,0
|
|
20240402,131600,51240555,4445,4445,4445,4445,0
|
|
20240402,131500,51240555,4445,4445,4445,4445,25
|
|
20240402,131400,51129430,4450,4450,4450,4450,12
|
|
20240402,131300,51076030,4455,4455,4455,4455,0
|
|
20240402,131200,51076030,4455,4455,4455,4455,0
|
|
20240402,131100,51076030,4455,4455,4455,4455,0
|
|
20240402,131000,51076030,4455,4455,4455,4455,53
|
|
20240402,130900,50839915,4455,4455,4455,4455,0
|
|
20240402,130800,50839915,4455,4455,4455,4455,0
|
|
20240402,130700,50839915,4455,4455,4455,4455,0
|
|
20240402,130600,50839915,4455,4455,4455,4455,0
|
|
20240402,130500,50839915,4455,4455,4455,4455,0
|
|
20240402,130400,50839915,4455,4455,4455,4455,0
|
|
20240402,130300,50839915,4455,4455,4455,4455,0
|
|
20240402,130200,50839915,4455,4455,4455,4455,78
|
|
20240402,130100,50492425,4450,4450,4450,4450,0
|
|
20240402,130000,50492425,4450,4450,4450,4450,7
|
|
20240402,125900,50461275,4455,4455,4455,4455,0
|
|
20240402,125800,50461275,4455,4455,4455,4455,7
|
|
20240402,125700,50430090,4450,4450,4450,4450,0
|
|
20240402,125600,50430090,4450,4450,4450,4450,0
|
|
20240402,125500,50430090,4450,4450,4450,4450,38
|
|
20240402,125400,50260990,4450,4450,4450,4450,0
|
|
20240402,125300,50260990,4450,4450,4450,4450,0
|
|
20240402,125200,50260990,4450,4450,4450,4450,0
|
|
20240402,125100,50260990,4450,4450,4450,4450,0
|
|
20240402,125000,50260990,4450,4450,4450,4450,0
|
|
20240402,124900,50260990,4450,4450,4450,4450,0
|
|
20240402,124800,50260990,4450,4450,4450,4450,100
|
|
20240402,124700,49815990,4450,4450,4450,4450,22
|
|
20240402,124600,49718090,4450,4450,4450,4450,0
|
|
20240402,124500,49718090,4450,4450,4450,4450,25
|
|
20240402,124400,49606840,4455,4455,4455,4455,0
|
|
20240402,124300,49606840,4455,4455,4455,4455,0
|
|
20240402,124200,49606840,4455,4455,4455,4455,74
|
|
20240402,124100,49277170,4455,4455,4455,4455,0
|
|
20240402,124000,49277170,4455,4455,4455,4455,0
|
|
20240402,123900,49277170,4455,4455,4455,4455,0
|
|
20240402,123800,49277170,4455,4455,4455,4455,0
|
|
20240402,123700,49277170,4455,4455,4455,4455,0
|
|
20240402,123600,49277170,4455,4455,4455,4455,0
|
|
20240402,123500,49277170,4455,4455,4455,4455,16
|
|
20240402,123400,49205890,4460,4460,4460,4460,0
|
|
20240402,123300,49205890,4460,4460,4460,4460,0
|
|
20240402,123200,49205890,4460,4460,4460,4460,0
|
|
20240402,123100,49205890,4460,4460,4460,4460,0
|
|
20240402,123000,49205890,4460,4460,4460,4460,70
|
|
20240402,122900,48893690,4460,4460,4460,4460,67
|
|
20240402,122800,48594870,4460,4460,4460,4460,0
|
|
20240402,122700,48594870,4460,4460,4460,4460,0
|
|
20240402,122600,48594870,4460,4460,4460,4460,0
|
|
20240402,122500,48594870,4460,4460,4460,4460,0
|
|
20240402,122400,48594870,4460,4460,4460,4460,0
|
|
20240402,122300,48594870,4460,4460,4460,4460,1
|
|
20240402,122200,48590410,4460,4460,4460,4460,0
|
|
20240402,122100,48590410,4460,4460,4460,4460,0
|
|
20240402,122000,48590410,4460,4460,4460,4460,0
|
|
20240402,121900,48590410,4460,4460,4460,4460,78
|
|
20240402,121800,48242530,4455,4455,4455,4455,0
|
|
20240402,121700,48242530,4455,4455,4455,4455,0
|
|
20240402,121600,48242530,4455,4455,4455,4455,0
|
|
20240402,121500,48242530,4455,4455,4455,4455,31
|
|
20240402,121400,48104425,4460,4460,4460,4460,0
|
|
20240402,121300,48104425,4460,4460,4460,4460,0
|
|
20240402,121200,48104425,4460,4460,4460,4460,0
|
|
20240402,121100,48104425,4460,4460,4460,4460,0
|
|
20240402,121000,48104425,4460,4460,4460,4460,0
|
|
20240402,120900,48104425,4460,4460,4460,4460,0
|
|
20240402,120800,48104425,4460,4460,4460,4460,0
|
|
20240402,120700,48104425,4460,4460,4460,4460,0
|
|
20240402,120600,48104425,4460,4460,4460,4460,187
|
|
20240402,120500,47270405,4455,4455,4455,4455,0
|
|
20240402,120400,47270405,4455,4455,4455,4455,0
|
|
20240402,120300,47270405,4455,4455,4455,4455,0
|
|
20240402,120200,47270405,4455,4455,4455,4455,0
|
|
20240402,120100,47270405,4455,4455,4455,4455,0
|
|
20240402,120000,47270405,4455,4455,4455,4455,0
|
|
20240402,115900,47270405,4455,4455,4455,4455,0
|
|
20240402,115800,47270405,4455,4455,4455,4455,50
|
|
20240402,115700,47047655,4455,4455,4455,4455,0
|
|
20240402,115600,47047655,4455,4455,4455,4455,0
|
|
20240402,115500,47047655,4455,4455,4455,4455,31
|
|
20240402,115400,46909550,4455,4455,4455,4455,0
|
|
20240402,115300,46909550,4455,4455,4455,4455,132
|
|
20240402,115200,46321490,4460,4460,4460,4460,84
|
|
20240402,115100,45946850,4460,4460,4460,4460,0
|
|
20240402,115000,45946850,4460,4460,4460,4460,53
|
|
20240402,114900,45710470,4455,4455,4455,4455,0
|
|
20240402,114800,45710470,4455,4455,4455,4455,0
|
|
20240402,114700,45710470,4455,4455,4455,4455,0
|
|
20240402,114600,45710470,4455,4455,4455,4455,0
|
|
20240402,114500,45710470,4455,4455,4455,4455,50
|
|
20240402,114400,45487720,4460,4460,4460,4460,0
|
|
20240402,114300,45487720,4460,4460,4460,4460,0
|
|
20240402,114200,45487720,4460,4460,4460,4460,1
|
|
20240402,114100,45483260,4455,4455,4455,4455,0
|
|
20240402,114000,45483260,4455,4455,4455,4455,0
|
|
20240402,113900,45483260,4455,4455,4455,4455,0
|
|
20240402,113800,45483260,4455,4455,4455,4455,1110
|
|
20240402,113700,40538210,4455,4455,4455,4455,0
|
|
20240402,113600,40538210,4455,4455,4455,4455,0
|
|
20240402,113500,40538210,4455,4455,4455,4455,31
|
|
20240402,113400,40400105,4455,4455,4455,4455,0
|
|
20240402,113300,40400105,4455,4455,4455,4455,0
|
|
20240402,113200,40400105,4455,4455,4455,4455,0
|
|
20240402,113100,40400105,4455,4455,4455,4455,0
|
|
20240402,113000,40400105,4455,4455,4455,4455,0
|
|
20240402,112900,40400105,4455,4455,4455,4455,70
|
|
20240402,112800,40088255,4455,4455,4455,4455,30
|
|
20240402,112700,39954605,4455,4455,4455,4455,0
|
|
20240402,112600,39954605,4455,4455,4455,4455,0
|
|
20240402,112500,39954605,4455,4455,4455,4455,0
|
|
20240402,112400,39954605,4455,4455,4455,4455,0
|
|
20240402,112300,39954605,4455,4455,4455,4455,0
|
|
20240402,112200,39954605,4455,4455,4455,4455,0
|
|
20240402,112100,39954605,4455,4455,4455,4455,0
|
|
20240402,112000,39954605,4455,4455,4455,4455,0
|
|
20240402,111900,39954605,4455,4455,4455,4455,0
|
|
20240402,111800,39954605,4455,4455,4455,4455,0
|
|
20240402,111700,39954605,4455,4455,4455,4455,0
|
|
20240402,111600,39954605,4455,4455,4455,4455,0
|
|
20240402,111500,39954605,4455,4455,4455,4455,31
|
|
20240402,111400,39816500,4460,4460,4460,4460,0
|
|
20240402,111300,39816500,4460,4460,4460,4460,200
|
|
20240402,111200,38924500,4460,4460,4460,4460,0
|
|
20240402,111100,38924500,4460,4460,4460,4460,0
|
|
20240402,111000,38924500,4460,4460,4460,4460,0
|
|
20240402,110900,38924500,4460,4460,4460,4460,0
|
|
20240402,110800,38924500,4460,4460,4460,4460,0
|
|
20240402,110700,38924500,4460,4460,4460,4460,0
|
|
20240402,110600,38924500,4460,4460,4460,4460,0
|
|
20240402,110500,38924500,4460,4460,4460,4460,0
|
|
20240402,110400,38924500,4460,4460,4460,4460,0
|
|
20240402,110300,38924500,4460,4460,4460,4460,0
|
|
20240402,110200,38924500,4460,4460,4460,4460,0
|
|
20240402,110100,38924500,4460,4460,4460,4460,0
|
|
20240402,110000,38924500,4460,4460,4460,4460,0
|
|
20240402,105900,38924500,4460,4460,4460,4460,0
|
|
20240402,105800,38924500,4460,4460,4460,4460,0
|
|
20240402,105700,38924500,4460,4460,4460,4460,0
|
|
20240402,105600,38924500,4460,4460,4460,4460,240
|
|
20240402,105500,37854100,4455,4455,4455,4455,31
|
|
20240402,105400,37715995,4455,4455,4455,4455,0
|
|
20240402,105300,37715995,4455,4455,4455,4455,0
|
|
20240402,105200,37715995,4455,4455,4455,4455,0
|
|
20240402,105100,37715995,4455,4450,4455,4450,146
|
|
20240402,105000,37066285,4445,4445,4445,4445,0
|
|
20240402,104900,37066285,4445,4445,4445,4445,7
|
|
20240402,104800,37035170,4445,4445,4445,4445,0
|
|
20240402,104700,37035170,4445,4445,4445,4445,0
|
|
20240402,104600,37035170,4445,4445,4445,4445,0
|
|
20240402,104500,37035170,4445,4445,4445,4445,0
|
|
20240402,104400,37035170,4445,4445,4445,4445,0
|
|
20240402,104300,37035170,4445,4445,4445,4445,42
|
|
20240402,104200,36848480,4440,4440,4440,4440,0
|
|
20240402,104100,36848480,4440,4440,4440,4440,0
|
|
20240402,104000,36848480,4440,4440,4440,4440,0
|
|
20240402,103900,36848480,4440,4440,4440,4440,0
|
|
20240402,103800,36848480,4440,4440,4440,4440,0
|
|
20240402,103700,36848480,4440,4440,4440,4440,0
|
|
20240402,103600,36848480,4440,4440,4440,4440,0
|
|
20240402,103500,36848480,4440,4440,4440,4440,32
|
|
20240402,103400,36706400,4440,4440,4440,4440,0
|
|
20240402,103300,36706400,4440,4440,4440,4440,0
|
|
20240402,103200,36706400,4440,4440,4440,4440,0
|
|
20240402,103100,36706400,4440,4440,4440,4440,6
|
|
20240402,103000,36679760,4440,4440,4440,4440,0
|
|
20240402,102900,36679760,4440,4440,4440,4440,0
|
|
20240402,102800,36679760,4440,4440,4440,4440,0
|
|
20240402,102700,36679760,4440,4440,4440,4440,0
|
|
20240402,102600,36679760,4440,4440,4440,4440,0
|
|
20240402,102500,36679760,4440,4440,4440,4440,0
|
|
20240402,102400,36679760,4440,4440,4440,4440,2000
|
|
20240402,102300,27799760,4445,4445,4445,4445,0
|
|
20240402,102200,27799760,4445,4445,4445,4445,0
|
|
20240402,102100,27799760,4445,4445,4445,4445,0
|
|
20240402,102000,27799760,4445,4445,4445,4445,0
|
|
20240402,101900,27799760,4445,4445,4445,4445,0
|
|
20240402,101800,27799760,4445,4445,4445,4445,0
|
|
20240402,101700,27799760,4445,4445,4445,4445,0
|
|
20240402,101600,27799760,4445,4445,4445,4445,0
|
|
20240402,101500,27799760,4445,4450,4450,4445,4
|
|
20240402,101400,27781970,4460,4460,4460,4460,0
|
|
20240402,101300,27781970,4460,4460,4460,4460,0
|
|
20240402,101200,27781970,4460,4460,4460,4460,0
|
|
20240402,101100,27781970,4460,4460,4460,4460,0
|
|
20240402,101000,27781970,4460,4460,4460,4460,0
|
|
20240402,100900,27781970,4460,4460,4460,4460,106
|
|
20240402,100800,27309210,4460,4460,4460,4460,0
|
|
20240402,100700,27309210,4460,4460,4460,4460,0
|
|
20240402,100600,27309210,4460,4460,4460,4460,20
|
|
20240402,100500,27220010,4440,4440,4440,4440,0
|
|
20240402,100400,27220010,4440,4450,4450,4440,5
|
|
20240402,100300,27197780,4455,4455,4455,4455,41
|
|
20240402,100200,27015125,4460,4460,4460,4460,0
|
|
20240402,100100,27015125,4460,4460,4460,4460,2
|
|
20240402,100000,27006205,4470,4470,4470,4470,0
|
|
20240402,095900,27006205,4470,4470,4470,4470,0
|
|
20240402,095800,27006205,4470,4470,4470,4470,0
|
|
20240402,095700,27006205,4470,4470,4470,4470,0
|
|
20240402,095600,27006205,4470,4470,4470,4470,1
|
|
20240402,095500,27001735,4455,4455,4455,4455,33
|
|
20240402,095400,26854720,4470,4470,4470,4470,58
|
|
20240402,095300,26595460,4470,4460,4470,4460,139
|
|
20240402,095200,25974610,4460,4465,4465,4460,352
|
|
20240402,095100,24402940,4465,4455,4465,4455,86
|
|
20240402,095000,24019230,4445,4445,4445,4445,176
|
|
20240402,094900,23236910,4445,4445,4445,4445,2
|
|
20240402,094800,23228020,4450,4455,4455,4450,2059
|
|
20240402,094700,14055185,4455,4455,4455,4455,40
|
|
20240402,094600,13876985,4455,4460,4460,4455,257
|
|
20240402,094500,12730910,4460,4460,4460,4460,21
|
|
20240402,094400,12637250,4465,4465,4465,4465,44
|
|
20240402,094300,12440790,4465,4465,4465,4465,0
|
|
20240402,094200,12440790,4465,4465,4465,4465,1
|
|
20240402,094100,12436325,4465,4465,4465,4465,0
|
|
20240402,094000,12436325,4465,4465,4465,4465,0
|
|
20240402,093900,12436325,4465,4465,4465,4465,0
|
|
20240402,093800,12436325,4465,4465,4465,4465,2
|
|
20240402,093700,12427395,4435,4435,4435,4435,0
|
|
20240402,093600,12427395,4435,4435,4435,4435,0
|
|
20240402,093500,12427395,4435,4435,4435,4435,32
|
|
20240402,093400,12285475,4435,4435,4435,4435,25
|
|
20240402,093300,12174600,4465,4465,4465,4465,0
|
|
20240402,093200,12174600,4465,4465,4465,4465,89
|
|
20240402,093100,11777215,4465,4465,4465,4465,0
|
|
20240402,093000,11777215,4465,4465,4465,4465,0
|
|
20240402,092900,11777215,4465,4465,4465,4465,1
|
|
20240402,092800,11772750,4435,4435,4435,4435,0
|
|
20240402,092700,11772750,4435,4435,4435,4435,0
|
|
20240402,092600,11772750,4435,4440,4440,4435,961
|
|
20240402,092500,7505915,4470,4470,4470,4470,0
|
|
20240402,092400,7505915,4470,4470,4470,4470,6
|
|
20240402,092300,7479095,4470,4470,4470,4470,0
|
|
20240402,092200,7479095,4470,4470,4470,4470,0
|
|
20240402,092100,7479095,4470,4470,4470,4470,0
|
|
20240402,092000,7479095,4470,4470,4470,4470,0
|
|
20240402,091900,7479095,4470,4470,4470,4470,7
|
|
20240402,091800,7447805,4440,4440,4440,4440,0
|
|
20240402,091700,7447805,4440,4440,4440,4440,0
|
|
20240402,091600,7447805,4440,4440,4440,4440,11
|
|
20240402,091500,7398965,4470,4445,4475,4440,275
|
|
20240402,091400,6177265,4475,4475,4475,4475,39
|
|
20240402,091300,6002740,4480,4475,4480,4475,122
|
|
20240402,091200,5456455,4475,4475,4475,4475,4
|
|
20240402,091100,5438555,4445,4445,4445,4445,12
|
|
20240402,091000,5385215,4470,4470,4470,4470,40
|
|
20240402,090900,5206415,4445,4445,4445,4445,2
|
|
20240402,090800,5197525,4445,4445,4445,4445,0
|
|
20240402,090700,5197525,4445,4445,4445,4445,1
|
|
20240402,090600,5193080,4445,4450,4450,4445,24
|
|
20240402,090500,5086340,4480,4475,4480,4475,520
|
|
20240402,090400,2756775,4490,4490,4490,4490,0
|
|
20240402,090300,2756775,4490,4470,4490,4470,51
|
|
20240402,090200,2528085,4470,4465,4480,4465,51
|
|
20240402,090100,2299955,4470,4445,4470,4445,114
|
|
20240402,090000,1791700,4445,4430,4445,4430,403
|