590 lines
27 KiB
CSV
590 lines
27 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20240403,184700,27042815,4430,4430,4430,4430,85
|
|
20240403,184600,27042815,4430,4430,4430,4430,0
|
|
20240403,184500,27042815,4430,4430,4430,4430,0
|
|
20240403,184400,27042815,4430,4430,4430,4430,0
|
|
20240403,184300,27042815,4430,4430,4430,4430,0
|
|
20240403,184200,27042815,4430,4430,4430,4430,0
|
|
20240403,184100,27042815,4430,4430,4430,4430,0
|
|
20240403,184000,27042815,4430,4430,4430,4430,0
|
|
20240403,183900,27042815,4430,4430,4430,4430,0
|
|
20240403,183800,27042815,4430,4430,4430,4430,0
|
|
20240403,183700,27042815,4430,4430,4430,4430,0
|
|
20240403,183600,27042815,4430,4430,4430,4430,0
|
|
20240403,183500,27042815,4430,4430,4430,4430,0
|
|
20240403,183400,27042815,4430,4430,4430,4430,0
|
|
20240403,183300,27042815,4430,4430,4430,4430,0
|
|
20240403,183200,27042815,4430,4430,4430,4430,0
|
|
20240403,183100,27042815,4430,4430,4430,4430,0
|
|
20240403,183000,27042815,4430,4430,4430,4430,0
|
|
20240403,182900,27042815,4430,4430,4430,4430,0
|
|
20240403,182800,27042815,4430,4430,4430,4430,0
|
|
20240403,182700,27042815,4430,4430,4430,4430,0
|
|
20240403,182600,27042815,4430,4430,4430,4430,0
|
|
20240403,182500,27042815,4430,4430,4430,4430,0
|
|
20240403,182400,27042815,4430,4430,4430,4430,0
|
|
20240403,182300,27042815,4430,4430,4430,4430,0
|
|
20240403,182200,27042815,4430,4430,4430,4430,0
|
|
20240403,182100,27042815,4430,4430,4430,4430,0
|
|
20240403,182000,27042815,4430,4430,4430,4430,0
|
|
20240403,181900,27042815,4430,4430,4430,4430,0
|
|
20240403,181800,27042815,4430,4430,4430,4430,0
|
|
20240403,181700,27042815,4430,4430,4430,4430,85
|
|
20240403,181600,27042815,4430,4430,4430,4430,0
|
|
20240403,181500,27042815,4430,4430,4430,4430,0
|
|
20240403,181400,27042815,4430,4430,4430,4430,0
|
|
20240403,181300,27042815,4430,4430,4430,4430,0
|
|
20240403,181200,27042815,4430,4430,4430,4430,0
|
|
20240403,181100,27042815,4430,4430,4430,4430,0
|
|
20240403,181000,27042815,4430,4430,4430,4430,0
|
|
20240403,180900,27042815,4430,4430,4430,4430,0
|
|
20240403,180800,27042815,4430,4430,4430,4430,0
|
|
20240403,180700,27042815,4430,4430,4430,4430,0
|
|
20240403,180600,27042815,4430,4430,4430,4430,0
|
|
20240403,180500,27042815,4430,4430,4430,4430,0
|
|
20240403,180400,27042815,4430,4430,4430,4430,0
|
|
20240403,180300,27042815,4430,4430,4430,4430,0
|
|
20240403,180200,27042815,4430,4430,4430,4430,0
|
|
20240403,180100,27042815,4430,4430,4430,4430,0
|
|
20240403,180000,27042815,4430,4430,4430,4430,0
|
|
20240403,175900,27042815,4430,4430,4430,4430,0
|
|
20240403,175800,27042815,4430,4430,4430,4430,0
|
|
20240403,175700,27042815,4430,4430,4430,4430,0
|
|
20240403,175600,27042815,4430,4430,4430,4430,0
|
|
20240403,175500,27042815,4430,4430,4430,4430,0
|
|
20240403,175400,27042815,4430,4430,4430,4430,0
|
|
20240403,175300,27042815,4430,4430,4430,4430,0
|
|
20240403,175200,27042815,4430,4430,4430,4430,0
|
|
20240403,175100,27042815,4430,4430,4430,4430,0
|
|
20240403,175000,27042815,4430,4430,4430,4430,0
|
|
20240403,174900,27042815,4430,4430,4430,4430,0
|
|
20240403,174800,27042815,4430,4430,4430,4430,0
|
|
20240403,174700,27042815,4430,4430,4430,4430,85
|
|
20240403,174600,27042815,4430,4430,4430,4430,0
|
|
20240403,174500,27042815,4430,4430,4430,4430,0
|
|
20240403,174400,27042815,4430,4430,4430,4430,0
|
|
20240403,174300,27042815,4430,4430,4430,4430,0
|
|
20240403,174200,27042815,4430,4430,4430,4430,0
|
|
20240403,174100,27042815,4430,4430,4430,4430,0
|
|
20240403,174000,27042815,4430,4430,4430,4430,0
|
|
20240403,173900,27042815,4430,4430,4430,4430,0
|
|
20240403,173800,27042815,4430,4430,4430,4430,0
|
|
20240403,173700,27042815,4430,4430,4430,4430,0
|
|
20240403,173600,27042815,4430,4430,4430,4430,0
|
|
20240403,173500,27042815,4430,4430,4430,4430,0
|
|
20240403,173400,27042815,4430,4430,4430,4430,0
|
|
20240403,173300,27042815,4430,4430,4430,4430,0
|
|
20240403,173200,27042815,4430,4430,4430,4430,0
|
|
20240403,173100,27042815,4430,4430,4430,4430,0
|
|
20240403,173000,27042815,4430,4430,4430,4430,0
|
|
20240403,172900,27042815,4430,4430,4430,4430,0
|
|
20240403,172800,27042815,4430,4430,4430,4430,0
|
|
20240403,172700,27042815,4430,4430,4430,4430,0
|
|
20240403,172600,27042815,4430,4430,4430,4430,0
|
|
20240403,172500,27042815,4430,4430,4430,4430,0
|
|
20240403,172400,27042815,4430,4430,4430,4430,0
|
|
20240403,172300,27042815,4430,4430,4430,4430,0
|
|
20240403,172200,27042815,4430,4430,4430,4430,0
|
|
20240403,172100,27042815,4430,4430,4430,4430,0
|
|
20240403,172000,27042815,4430,4430,4430,4430,0
|
|
20240403,171900,27042815,4430,4430,4430,4430,0
|
|
20240403,171800,27042815,4430,4430,4430,4430,0
|
|
20240403,171700,27042815,4430,4430,4430,4430,85
|
|
20240403,171600,27042815,4430,4430,4430,4430,0
|
|
20240403,171500,27042815,4430,4430,4430,4430,0
|
|
20240403,171400,27042815,4430,4430,4430,4430,0
|
|
20240403,171300,27042815,4430,4430,4430,4430,0
|
|
20240403,171200,27042815,4430,4430,4430,4430,0
|
|
20240403,171100,27042815,4430,4430,4430,4430,0
|
|
20240403,171000,27042815,4430,4430,4430,4430,0
|
|
20240403,170900,27042815,4430,4430,4430,4430,0
|
|
20240403,170800,27042815,4430,4430,4430,4430,0
|
|
20240403,170700,27042815,4430,4430,4430,4430,0
|
|
20240403,170600,27042815,4430,4430,4430,4430,0
|
|
20240403,170500,27042815,4430,4430,4430,4430,0
|
|
20240403,170400,27042815,4430,4430,4430,4430,0
|
|
20240403,170300,27042815,4430,4430,4430,4430,0
|
|
20240403,170200,27042815,4430,4430,4430,4430,0
|
|
20240403,170100,27042815,4430,4430,4430,4430,0
|
|
20240403,170000,27042815,4430,4430,4430,4430,0
|
|
20240403,165900,27042815,4430,4430,4430,4430,0
|
|
20240403,165800,27042815,4430,4430,4430,4430,0
|
|
20240403,165700,27042815,4430,4430,4430,4430,0
|
|
20240403,165600,27042815,4430,4430,4430,4430,0
|
|
20240403,165500,27042815,4430,4430,4430,4430,0
|
|
20240403,165400,27042815,4430,4430,4430,4430,0
|
|
20240403,165300,27042815,4430,4430,4430,4430,0
|
|
20240403,165200,27042815,4430,4430,4430,4430,0
|
|
20240403,165100,27042815,4430,4430,4430,4430,0
|
|
20240403,165000,27042815,4430,4430,4430,4430,0
|
|
20240403,164900,27042815,4430,4430,4430,4430,0
|
|
20240403,164800,27042815,4430,4430,4430,4430,0
|
|
20240403,164700,27042815,4430,4430,4430,4430,85
|
|
20240403,164600,27042815,4430,4430,4430,4430,0
|
|
20240403,164500,27042815,4430,4430,4430,4430,0
|
|
20240403,164400,27042815,4430,4430,4430,4430,0
|
|
20240403,164300,27042815,4430,4430,4430,4430,0
|
|
20240403,164200,27042815,4430,4430,4430,4430,0
|
|
20240403,164100,27042815,4430,4430,4430,4430,0
|
|
20240403,164000,27042815,4430,4430,4430,4430,0
|
|
20240403,163900,27042815,4430,4430,4430,4430,0
|
|
20240403,163800,27042815,4430,4430,4430,4430,0
|
|
20240403,163700,27042815,4430,4430,4430,4430,0
|
|
20240403,163600,27042815,4430,4430,4430,4430,0
|
|
20240403,163500,27042815,4430,4430,4430,4430,0
|
|
20240403,163400,27042815,4430,4430,4430,4430,0
|
|
20240403,163300,27042815,4430,4430,4430,4430,0
|
|
20240403,163200,27042815,4430,4430,4430,4430,0
|
|
20240403,163100,27042815,4430,4430,4430,4430,0
|
|
20240403,163000,27042815,4430,4430,4430,4430,0
|
|
20240403,162900,27042815,4430,4430,4430,4430,0
|
|
20240403,162800,27042815,4430,4430,4430,4430,0
|
|
20240403,162700,27042815,4430,4430,4430,4430,0
|
|
20240403,162600,27042815,4430,4430,4430,4430,0
|
|
20240403,162500,27042815,4430,4430,4430,4430,0
|
|
20240403,162400,27042815,4430,4430,4430,4430,0
|
|
20240403,162300,27042815,4430,4430,4430,4430,0
|
|
20240403,162200,27042815,4430,4430,4430,4430,0
|
|
20240403,162100,27042815,4430,4430,4430,4430,0
|
|
20240403,162000,27042815,4430,4430,4430,4430,0
|
|
20240403,161900,27042815,4430,4430,4430,4430,0
|
|
20240403,161800,27042815,4430,4430,4430,4430,0
|
|
20240403,161700,27042815,4430,4430,4430,4430,85
|
|
20240403,161600,27042815,4430,4430,4430,4430,0
|
|
20240403,161500,27042815,4430,4430,4430,4430,0
|
|
20240403,161400,27042815,4430,4430,4430,4430,0
|
|
20240403,161300,27042815,4430,4430,4430,4430,0
|
|
20240403,161200,27042815,4430,4430,4430,4430,0
|
|
20240403,161100,27042815,4430,4430,4430,4430,0
|
|
20240403,161000,27042815,4430,4430,4430,4430,0
|
|
20240403,160900,27042815,4430,4430,4430,4430,0
|
|
20240403,160800,27042815,4430,4430,4430,4430,0
|
|
20240403,160700,27042815,4430,4430,4430,4430,0
|
|
20240403,160600,27042815,4430,4430,4430,4430,0
|
|
20240403,160500,27042815,4430,4430,4430,4430,0
|
|
20240403,160400,27042815,4430,4430,4430,4430,0
|
|
20240403,160300,27042815,4430,4430,4430,4430,0
|
|
20240403,160200,27042815,4430,4430,4430,4430,0
|
|
20240403,160100,27042815,4430,4430,4430,4430,0
|
|
20240403,160000,27042815,4430,4430,4430,4430,0
|
|
20240403,155900,27042815,4430,4430,4430,4430,0
|
|
20240403,155800,27042815,4430,4430,4430,4430,0
|
|
20240403,155700,27042815,4430,4430,4430,4430,0
|
|
20240403,155600,27042815,4430,4430,4430,4430,0
|
|
20240403,155500,27042815,4430,4430,4430,4430,0
|
|
20240403,155400,27042815,4430,4430,4430,4430,0
|
|
20240403,155300,27042815,4430,4430,4430,4430,0
|
|
20240403,155200,27042815,4430,4430,4430,4430,0
|
|
20240403,155100,27042815,4430,4430,4430,4430,0
|
|
20240403,155000,27042815,4430,4430,4430,4430,0
|
|
20240403,154900,27042815,4430,4430,4430,4430,0
|
|
20240403,154800,27042815,4430,4430,4430,4430,0
|
|
20240403,154700,27042815,4430,4430,4430,4430,85
|
|
20240403,154600,27042815,4430,4430,4430,4430,0
|
|
20240403,154500,27042815,4430,4430,4430,4430,0
|
|
20240403,154400,27042815,4430,4430,4430,4430,0
|
|
20240403,154300,27042815,4430,4430,4430,4430,0
|
|
20240403,154200,27042815,4430,4430,4430,4430,0
|
|
20240403,154100,27042815,4430,4430,4430,4430,0
|
|
20240403,154000,27042815,4430,4430,4430,4430,0
|
|
20240403,153900,27042815,4430,4430,4430,4430,0
|
|
20240403,153800,27042815,4430,4430,4430,4430,0
|
|
20240403,153700,27042815,4430,4430,4430,4430,0
|
|
20240403,153600,27042815,4430,4430,4430,4430,0
|
|
20240403,153500,27042815,4430,4430,4430,4430,0
|
|
20240403,153400,27042815,4430,4430,4430,4430,0
|
|
20240403,153300,27042815,4430,4430,4430,4430,0
|
|
20240403,153200,27042815,4430,4430,4430,4430,0
|
|
20240403,153100,27042815,4430,4430,4430,4430,0
|
|
20240403,153000,27042815,4430,4430,4430,4430,85
|
|
20240403,152900,26666265,4430,4430,4430,4430,0
|
|
20240403,152800,26666265,4430,4430,4430,4430,0
|
|
20240403,152700,26666265,4430,4430,4430,4430,0
|
|
20240403,152600,26666265,4430,4430,4430,4430,0
|
|
20240403,152500,26666265,4430,4430,4430,4430,0
|
|
20240403,152400,26666265,4430,4430,4430,4430,0
|
|
20240403,152300,26666265,4430,4430,4430,4430,0
|
|
20240403,152200,26666265,4430,4430,4430,4430,0
|
|
20240403,152100,26666265,4430,4430,4430,4430,0
|
|
20240403,152000,26666265,4430,4430,4430,4430,0
|
|
20240403,151900,26666265,4430,4415,4430,4415,46
|
|
20240403,151800,26463160,4430,4430,4430,4430,0
|
|
20240403,151700,26463160,4430,4430,4430,4430,0
|
|
20240403,151600,26463160,4430,4430,4430,4430,0
|
|
20240403,151500,26463160,4430,4430,4430,4430,0
|
|
20240403,151400,26463160,4430,4430,4430,4430,2
|
|
20240403,151300,26454300,4430,4430,4430,4430,0
|
|
20240403,151200,26454300,4430,4430,4430,4430,0
|
|
20240403,151100,26454300,4430,4430,4430,4430,0
|
|
20240403,151000,26454300,4430,4430,4430,4430,0
|
|
20240403,150900,26454300,4430,4430,4430,4430,0
|
|
20240403,150800,26454300,4430,4430,4430,4430,0
|
|
20240403,150700,26454300,4430,4430,4430,4430,0
|
|
20240403,150600,26454300,4430,4415,4430,4415,12
|
|
20240403,150500,26401305,4430,4430,4430,4415,160
|
|
20240403,150400,25694625,4425,4425,4425,4425,0
|
|
20240403,150300,25694625,4425,4425,4425,4425,0
|
|
20240403,150200,25694625,4425,4425,4425,4425,0
|
|
20240403,150100,25694625,4425,4425,4425,4425,0
|
|
20240403,150000,25694625,4425,4425,4425,4425,0
|
|
20240403,145900,25694625,4425,4425,4425,4425,0
|
|
20240403,145800,25694625,4425,4425,4425,4425,424
|
|
20240403,145700,23818425,4430,4430,4430,4430,0
|
|
20240403,145600,23818425,4430,4430,4430,4430,0
|
|
20240403,145500,23818425,4430,4430,4430,4430,120
|
|
20240403,145400,23286825,4425,4425,4425,4425,0
|
|
20240403,145300,23286825,4425,4425,4425,4425,0
|
|
20240403,145200,23286825,4425,4425,4425,4425,0
|
|
20240403,145100,23286825,4425,4425,4425,4425,0
|
|
20240403,145000,23286825,4425,4425,4425,4425,0
|
|
20240403,144900,23286825,4425,4425,4425,4425,0
|
|
20240403,144800,23286825,4425,4425,4425,4425,0
|
|
20240403,144700,23286825,4425,4425,4425,4425,0
|
|
20240403,144600,23286825,4425,4425,4425,4425,0
|
|
20240403,144500,23286825,4425,4425,4425,4425,0
|
|
20240403,144400,23286825,4425,4425,4425,4425,0
|
|
20240403,144300,23286825,4425,4425,4425,4425,112
|
|
20240403,144200,22791225,4420,4420,4420,4420,0
|
|
20240403,144100,22791225,4420,4420,4420,4420,0
|
|
20240403,144000,22791225,4420,4420,4420,4420,0
|
|
20240403,143900,22791225,4420,4420,4420,4420,0
|
|
20240403,143800,22791225,4420,4420,4420,4420,0
|
|
20240403,143700,22791225,4420,4420,4420,4420,0
|
|
20240403,143600,22791225,4420,4420,4420,4420,0
|
|
20240403,143500,22791225,4420,4420,4420,4420,30
|
|
20240403,143400,22658625,4425,4425,4425,4425,0
|
|
20240403,143300,22658625,4425,4425,4425,4425,0
|
|
20240403,143200,22658625,4425,4425,4425,4425,0
|
|
20240403,143100,22658625,4425,4425,4425,4425,0
|
|
20240403,143000,22658625,4425,4425,4425,4425,0
|
|
20240403,142900,22658625,4425,4425,4425,4425,0
|
|
20240403,142800,22658625,4425,4425,4425,4425,0
|
|
20240403,142700,22658625,4425,4425,4425,4425,0
|
|
20240403,142600,22658625,4425,4425,4425,4425,0
|
|
20240403,142500,22658625,4425,4425,4425,4425,0
|
|
20240403,142400,22658625,4425,4425,4425,4425,0
|
|
20240403,142300,22658625,4425,4425,4425,4425,0
|
|
20240403,142200,22658625,4425,4425,4425,4425,0
|
|
20240403,142100,22658625,4425,4425,4425,4425,0
|
|
20240403,142000,22658625,4425,4425,4425,4425,0
|
|
20240403,141900,22658625,4425,4425,4425,4425,0
|
|
20240403,141800,22658625,4425,4425,4425,4425,1
|
|
20240403,141700,22654200,4415,4415,4415,4415,0
|
|
20240403,141600,22654200,4415,4415,4415,4415,0
|
|
20240403,141500,22654200,4415,4415,4415,4415,30
|
|
20240403,141400,22521750,4410,4410,4410,4410,0
|
|
20240403,141300,22521750,4410,4410,4410,4410,0
|
|
20240403,141200,22521750,4410,4410,4410,4410,0
|
|
20240403,141100,22521750,4410,4410,4410,4410,23
|
|
20240403,141000,22420320,4410,4410,4410,4410,0
|
|
20240403,140900,22420320,4410,4410,4410,4410,0
|
|
20240403,140800,22420320,4410,4410,4410,4410,0
|
|
20240403,140700,22420320,4410,4410,4410,4410,0
|
|
20240403,140600,22420320,4410,4410,4410,4410,0
|
|
20240403,140500,22420320,4410,4410,4410,4410,0
|
|
20240403,140400,22420320,4410,4410,4410,4410,0
|
|
20240403,140300,22420320,4410,4410,4410,4410,0
|
|
20240403,140200,22420320,4410,4410,4410,4410,0
|
|
20240403,140100,22420320,4410,4410,4410,4410,0
|
|
20240403,140000,22420320,4410,4410,4410,4410,0
|
|
20240403,135900,22420320,4410,4410,4410,4410,0
|
|
20240403,135800,22420320,4410,4410,4410,4410,0
|
|
20240403,135700,22420320,4410,4410,4410,4410,0
|
|
20240403,135600,22420320,4410,4410,4410,4410,0
|
|
20240403,135500,22420320,4410,4410,4410,4410,7
|
|
20240403,135400,22389450,4425,4425,4425,4425,0
|
|
20240403,135300,22389450,4425,4425,4425,4425,1
|
|
20240403,135200,22385025,4405,4405,4405,4405,0
|
|
20240403,135100,22385025,4405,4405,4405,4405,0
|
|
20240403,135000,22385025,4405,4405,4405,4405,219
|
|
20240403,134900,21420330,4410,4410,4410,4410,0
|
|
20240403,134800,21420330,4410,4410,4410,4410,0
|
|
20240403,134700,21420330,4410,4410,4410,4410,0
|
|
20240403,134600,21420330,4410,4410,4410,4410,0
|
|
20240403,134500,21420330,4410,4410,4410,4410,0
|
|
20240403,134400,21420330,4410,4410,4410,4410,0
|
|
20240403,134300,21420330,4410,4410,4410,4410,1
|
|
20240403,134200,21415920,4410,4410,4410,4410,0
|
|
20240403,134100,21415920,4410,4410,4410,4410,0
|
|
20240403,134000,21415920,4410,4410,4410,4410,0
|
|
20240403,133900,21415920,4410,4410,4410,4410,0
|
|
20240403,133800,21415920,4410,4410,4410,4410,20
|
|
20240403,133700,21327720,4400,4400,4400,4400,22
|
|
20240403,133600,21230920,4400,4400,4400,4400,0
|
|
20240403,133500,21230920,4400,4400,4400,4400,8
|
|
20240403,133400,21195720,4410,4410,4410,4410,0
|
|
20240403,133300,21195720,4410,4410,4410,4410,0
|
|
20240403,133200,21195720,4410,4410,4410,4410,0
|
|
20240403,133100,21195720,4410,4410,4410,4410,0
|
|
20240403,133000,21195720,4410,4410,4410,4410,0
|
|
20240403,132900,21195720,4410,4410,4410,4410,0
|
|
20240403,132800,21195720,4410,4410,4410,4410,0
|
|
20240403,132700,21195720,4410,4410,4410,4410,0
|
|
20240403,132600,21195720,4410,4410,4410,4410,0
|
|
20240403,132500,21195720,4410,4410,4410,4410,0
|
|
20240403,132400,21195720,4410,4410,4410,4410,0
|
|
20240403,132300,21195720,4410,4410,4410,4410,0
|
|
20240403,132200,21195720,4410,4410,4410,4410,0
|
|
20240403,132100,21195720,4410,4410,4410,4410,0
|
|
20240403,132000,21195720,4410,4410,4410,4410,0
|
|
20240403,131900,21195720,4410,4410,4410,4410,0
|
|
20240403,131800,21195720,4410,4410,4410,4410,0
|
|
20240403,131700,21195720,4410,4410,4410,4410,0
|
|
20240403,131600,21195720,4410,4410,4410,4410,1
|
|
20240403,131500,21191310,4410,4410,4410,4410,21
|
|
20240403,131400,21098700,4410,4415,4415,4410,112
|
|
20240403,131300,20604275,4420,4420,4420,4420,0
|
|
20240403,131200,20604275,4420,4420,4420,4420,14
|
|
20240403,131100,20542395,4420,4420,4420,4420,0
|
|
20240403,131000,20542395,4420,4420,4420,4420,0
|
|
20240403,130900,20542395,4420,4420,4420,4420,6
|
|
20240403,130800,20515875,4420,4420,4420,4420,0
|
|
20240403,130700,20515875,4420,4420,4420,4420,0
|
|
20240403,130600,20515875,4420,4420,4420,4420,0
|
|
20240403,130500,20515875,4420,4420,4420,4420,0
|
|
20240403,130400,20515875,4420,4420,4420,4420,0
|
|
20240403,130300,20515875,4420,4420,4420,4420,0
|
|
20240403,130200,20515875,4420,4420,4420,4420,0
|
|
20240403,130100,20515875,4420,4420,4420,4420,0
|
|
20240403,130000,20515875,4420,4420,4420,4420,0
|
|
20240403,125900,20515875,4420,4420,4420,4420,0
|
|
20240403,125800,20515875,4420,4420,4420,4420,0
|
|
20240403,125700,20515875,4420,4420,4420,4420,0
|
|
20240403,125600,20515875,4420,4420,4420,4420,48
|
|
20240403,125500,20303715,4415,4415,4415,4415,30
|
|
20240403,125400,20171265,4420,4420,4420,4420,0
|
|
20240403,125300,20171265,4420,4420,4420,4420,0
|
|
20240403,125200,20171265,4420,4420,4420,4420,0
|
|
20240403,125100,20171265,4420,4420,4420,4420,0
|
|
20240403,125000,20171265,4420,4420,4420,4420,0
|
|
20240403,124900,20171265,4420,4420,4420,4420,0
|
|
20240403,124800,20171265,4420,4420,4420,4420,0
|
|
20240403,124700,20171265,4420,4420,4420,4420,113
|
|
20240403,124600,19671805,4420,4420,4420,4420,0
|
|
20240403,124500,19671805,4420,4420,4420,4420,0
|
|
20240403,124400,19671805,4420,4420,4420,4420,0
|
|
20240403,124300,19671805,4420,4420,4420,4420,226
|
|
20240403,124200,18672885,4420,4420,4420,4420,0
|
|
20240403,124100,18672885,4420,4420,4420,4420,0
|
|
20240403,124000,18672885,4420,4420,4420,4420,0
|
|
20240403,123900,18672885,4420,4420,4420,4420,0
|
|
20240403,123800,18672885,4420,4420,4420,4420,0
|
|
20240403,123700,18672885,4420,4420,4420,4420,0
|
|
20240403,123600,18672885,4420,4420,4420,4420,1558
|
|
20240403,123500,11786525,4420,4420,4420,4420,31
|
|
20240403,123400,11649505,4430,4430,4430,4430,0
|
|
20240403,123300,11649505,4430,4430,4430,4430,0
|
|
20240403,123200,11649505,4430,4430,4430,4430,3
|
|
20240403,123100,11636215,4425,4425,4425,4425,0
|
|
20240403,123000,11636215,4425,4425,4425,4425,0
|
|
20240403,122900,11636215,4425,4425,4425,4425,0
|
|
20240403,122800,11636215,4425,4425,4425,4425,0
|
|
20240403,122700,11636215,4425,4425,4425,4425,0
|
|
20240403,122600,11636215,4425,4425,4425,4425,0
|
|
20240403,122500,11636215,4425,4425,4425,4425,0
|
|
20240403,122400,11636215,4425,4425,4425,4425,41
|
|
20240403,122300,11454790,4420,4420,4420,4420,0
|
|
20240403,122200,11454790,4420,4420,4420,4420,0
|
|
20240403,122100,11454790,4420,4420,4420,4420,0
|
|
20240403,122000,11454790,4420,4420,4420,4420,0
|
|
20240403,121900,11454790,4420,4420,4420,4420,7
|
|
20240403,121800,11423850,4420,4420,4420,4420,7
|
|
20240403,121700,11392910,4420,4420,4420,4420,0
|
|
20240403,121600,11392910,4420,4420,4420,4420,7
|
|
20240403,121500,11361970,4420,4420,4420,4420,45
|
|
20240403,121400,11163070,4420,4420,4420,4420,0
|
|
20240403,121300,11163070,4420,4420,4420,4420,0
|
|
20240403,121200,11163070,4420,4420,4420,4420,23
|
|
20240403,121100,11061410,4415,4415,4415,4415,0
|
|
20240403,121000,11061410,4415,4415,4415,4415,0
|
|
20240403,120900,11061410,4415,4415,4415,4415,0
|
|
20240403,120800,11061410,4415,4415,4415,4415,0
|
|
20240403,120700,11061410,4415,4415,4415,4415,0
|
|
20240403,120600,11061410,4415,4415,4415,4415,0
|
|
20240403,120500,11061410,4415,4415,4415,4415,0
|
|
20240403,120400,11061410,4415,4415,4415,4415,5
|
|
20240403,120300,11039335,4415,4415,4415,4415,0
|
|
20240403,120200,11039335,4415,4415,4415,4415,35
|
|
20240403,120100,10884810,4415,4415,4415,4415,0
|
|
20240403,120000,10884810,4415,4415,4415,4415,0
|
|
20240403,115900,10884810,4415,4415,4415,4415,0
|
|
20240403,115800,10884810,4415,4415,4415,4415,0
|
|
20240403,115700,10884810,4415,4415,4415,4415,0
|
|
20240403,115600,10884810,4415,4415,4415,4415,1
|
|
20240403,115500,10880395,4400,4400,4400,4400,31
|
|
20240403,115400,10743995,4415,4415,4415,4415,0
|
|
20240403,115300,10743995,4415,4415,4415,4415,0
|
|
20240403,115200,10743995,4415,4415,4415,4415,0
|
|
20240403,115100,10743995,4415,4415,4415,4415,0
|
|
20240403,115000,10743995,4415,4415,4415,4415,1
|
|
20240403,114900,10739580,4415,4415,4415,4415,0
|
|
20240403,114800,10739580,4415,4415,4415,4415,0
|
|
20240403,114700,10739580,4415,4415,4415,4415,0
|
|
20240403,114600,10739580,4415,4415,4415,4415,1
|
|
20240403,114500,10735165,4400,4400,4400,4400,0
|
|
20240403,114400,10735165,4400,4400,4400,4400,0
|
|
20240403,114300,10735165,4400,4400,4400,4400,0
|
|
20240403,114200,10735165,4400,4405,4405,4400,207
|
|
20240403,114100,9824340,4410,4410,4410,4410,0
|
|
20240403,114000,9824340,4410,4410,4410,4410,30
|
|
20240403,113900,9692040,4410,4410,4410,4410,0
|
|
20240403,113800,9692040,4410,4410,4410,4410,0
|
|
20240403,113700,9692040,4410,4410,4410,4410,0
|
|
20240403,113600,9692040,4410,4410,4410,4410,0
|
|
20240403,113500,9692040,4410,4410,4410,4410,1
|
|
20240403,113400,9687630,4410,4410,4410,4410,4
|
|
20240403,113300,9669990,4410,4410,4410,4410,0
|
|
20240403,113200,9669990,4410,4410,4410,4410,0
|
|
20240403,113100,9669990,4410,4410,4410,4410,0
|
|
20240403,113000,9669990,4410,4410,4410,4410,0
|
|
20240403,112900,9669990,4410,4410,4410,4410,0
|
|
20240403,112800,9669990,4410,4410,4410,4410,0
|
|
20240403,112700,9669990,4410,4410,4410,4410,0
|
|
20240403,112600,9669990,4410,4410,4410,4410,0
|
|
20240403,112500,9669990,4410,4410,4410,4410,0
|
|
20240403,112400,9669990,4410,4410,4410,4410,0
|
|
20240403,112300,9669990,4410,4410,4410,4410,0
|
|
20240403,112200,9669990,4410,4410,4410,4410,0
|
|
20240403,112100,9669990,4410,4410,4410,4410,0
|
|
20240403,112000,9669990,4410,4410,4410,4410,0
|
|
20240403,111900,9669990,4410,4400,4410,4400,19
|
|
20240403,111800,9586245,4400,4390,4400,4375,55
|
|
20240403,111700,9345075,4405,4405,4405,4405,0
|
|
20240403,111600,9345075,4405,4405,4405,4405,0
|
|
20240403,111500,9345075,4405,4370,4405,4370,32
|
|
20240403,111400,9205200,4370,4370,4370,4370,0
|
|
20240403,111300,9205200,4370,4370,4370,4370,121
|
|
20240403,111200,8676430,4370,4370,4370,4370,0
|
|
20240403,111100,8676430,4370,4370,4370,4370,0
|
|
20240403,111000,8676430,4370,4380,4380,4370,22
|
|
20240403,110900,8580240,4380,4380,4380,4380,0
|
|
20240403,110800,8580240,4380,4380,4380,4380,67
|
|
20240403,110700,8286780,4370,4370,4370,4370,0
|
|
20240403,110600,8286780,4370,4370,4370,4370,68
|
|
20240403,110500,7989620,4375,4375,4375,4375,282
|
|
20240403,110400,6755870,4380,4380,4380,4380,0
|
|
20240403,110300,6755870,4380,4380,4380,4380,0
|
|
20240403,110200,6755870,4380,4380,4380,4380,36
|
|
20240403,110100,6598190,4405,4405,4405,4405,1
|
|
20240403,110000,6593785,4385,4390,4390,4385,17
|
|
20240403,105900,6519220,4395,4395,4395,4395,0
|
|
20240403,105800,6519220,4395,4395,4395,4395,18
|
|
20240403,105700,6440110,4395,4395,4395,4395,0
|
|
20240403,105600,6440110,4395,4395,4395,4395,0
|
|
20240403,105500,6440110,4395,4395,4395,4395,13
|
|
20240403,105400,6382975,4415,4415,4415,4415,0
|
|
20240403,105300,6382975,4415,4415,4415,4415,1
|
|
20240403,105200,6378560,4385,4385,4385,4385,0
|
|
20240403,105100,6378560,4385,4385,4385,4385,0
|
|
20240403,105000,6378560,4385,4390,4390,4385,17
|
|
20240403,104900,6304010,4390,4390,4390,4390,0
|
|
20240403,104800,6304010,4390,4390,4390,4390,0
|
|
20240403,104700,6304010,4390,4390,4390,4390,0
|
|
20240403,104600,6304010,4390,4390,4390,4390,0
|
|
20240403,104500,6304010,4390,4390,4390,4390,0
|
|
20240403,104400,6304010,4390,4390,4390,4390,0
|
|
20240403,104300,6304010,4390,4390,4390,4390,10
|
|
20240403,104200,6260110,4390,4390,4390,4390,0
|
|
20240403,104100,6260110,4390,4390,4390,4390,0
|
|
20240403,104000,6260110,4390,4390,4390,4390,17
|
|
20240403,103900,6185480,4420,4420,4420,4420,0
|
|
20240403,103800,6185480,4420,4420,4420,4420,0
|
|
20240403,103700,6185480,4420,4420,4420,4420,0
|
|
20240403,103600,6185480,4420,4420,4420,4420,1
|
|
20240403,103500,6181060,4390,4390,4390,4390,31
|
|
20240403,103400,6044970,4400,4400,4400,4400,0
|
|
20240403,103300,6044970,4400,4400,4400,4400,0
|
|
20240403,103200,6044970,4400,4400,4400,4400,319
|
|
20240403,103100,4641370,4400,4400,4400,4400,0
|
|
20240403,103000,4641370,4400,4405,4405,4400,17
|
|
20240403,102900,4566530,4400,4400,4400,4400,0
|
|
20240403,102800,4566530,4400,4400,4400,4400,7
|
|
20240403,102700,4535730,4400,4400,4400,4400,0
|
|
20240403,102600,4535730,4400,4400,4400,4400,10
|
|
20240403,102500,4491730,4390,4390,4390,4390,0
|
|
20240403,102400,4491730,4390,4390,4390,4390,0
|
|
20240403,102300,4491730,4390,4390,4390,4390,0
|
|
20240403,102200,4491730,4390,4390,4390,4390,0
|
|
20240403,102100,4491730,4390,4390,4390,4390,0
|
|
20240403,102000,4491730,4390,4395,4395,4390,17
|
|
20240403,101900,4417040,4400,4400,4400,4400,0
|
|
20240403,101800,4417040,4400,4400,4400,4400,10
|
|
20240403,101700,4373040,4395,4395,4395,4395,0
|
|
20240403,101600,4373040,4395,4395,4395,4395,0
|
|
20240403,101500,4373040,4395,4400,4400,4395,16
|
|
20240403,101400,4302700,4425,4425,4425,4425,1
|
|
20240403,101300,4298275,4400,4400,4400,4400,0
|
|
20240403,101200,4298275,4400,4400,4400,4400,0
|
|
20240403,101100,4298275,4400,4400,4400,4400,0
|
|
20240403,101000,4298275,4400,4400,4400,4400,17
|
|
20240403,100900,4223475,4420,4420,4420,4420,0
|
|
20240403,100800,4223475,4420,4420,4420,4420,0
|
|
20240403,100700,4223475,4420,4420,4420,4420,0
|
|
20240403,100600,4223475,4420,4405,4420,4405,14
|
|
20240403,100500,4161790,4410,4410,4410,4410,0
|
|
20240403,100400,4161790,4410,4410,4410,4410,0
|
|
20240403,100300,4161790,4410,4410,4410,4410,0
|
|
20240403,100200,4161790,4410,4410,4410,4410,0
|
|
20240403,100100,4161790,4410,4410,4410,4410,2
|
|
20240403,100000,4152970,4420,4400,4420,4390,57
|
|
20240403,095900,3902425,4430,4430,4430,4430,2
|
|
20240403,095800,3893565,4430,4430,4430,4430,0
|
|
20240403,095700,3893565,4430,4430,4430,4430,10
|
|
20240403,095600,3849265,4430,4430,4430,4430,1
|
|
20240403,095500,3844835,4425,4400,4425,4400,96
|
|
20240403,095400,3420810,4425,4425,4425,4425,0
|
|
20240403,095300,3420810,4425,4425,4425,4425,0
|
|
20240403,095200,3420810,4425,4425,4425,4425,1
|
|
20240403,095100,3416385,4425,4425,4425,4425,1
|
|
20240403,095000,3411960,4400,4415,4415,4400,17
|
|
20240403,094900,3337005,4420,4425,4425,4420,10
|
|
20240403,094800,3292780,4425,4425,4425,4425,1
|
|
20240403,094700,3288355,4400,4400,4400,4400,2
|
|
20240403,094600,3279555,4430,4430,4430,4430,0
|
|
20240403,094500,3279555,4430,4430,4430,4430,0
|
|
20240403,094400,3279555,4430,4430,4430,4430,0
|
|
20240403,094300,3279555,4430,4425,4430,4425,22
|
|
20240403,094200,3182155,4400,4400,4400,4400,13
|
|
20240403,094100,3124955,4400,4400,4400,4400,0
|
|
20240403,094000,3124955,4400,4405,4405,4400,18
|
|
20240403,093900,3045670,4405,4430,4430,4405,7
|
|
20240403,093800,3014685,4430,4425,4430,4425,37
|
|
20240403,093700,2850825,4425,4425,4425,4425,0
|
|
20240403,093600,2850825,4425,4425,4425,4425,0
|
|
20240403,093500,2850825,4425,4405,4425,4405,32
|
|
20240403,093400,2709845,4425,4425,4425,4425,0
|
|
20240403,093300,2709845,4425,4425,4425,4425,0
|
|
20240403,093200,2709845,4425,4425,4425,4425,0
|
|
20240403,093100,2709845,4425,4425,4425,4425,0
|
|
20240403,093000,2709845,4425,4425,4425,4425,0
|
|
20240403,092900,2709845,4425,4425,4425,4425,0
|
|
20240403,092800,2709845,4425,4425,4425,4425,0
|
|
20240403,092700,2709845,4425,4425,4425,4425,0
|
|
20240403,092600,2709845,4425,4425,4425,4425,0
|
|
20240403,092500,2709845,4425,4425,4425,4425,0
|
|
20240403,092400,2709845,4425,4425,4425,4425,0
|
|
20240403,092300,2709845,4425,4425,4425,4425,0
|
|
20240403,092200,2709845,4425,4425,4425,4425,1
|
|
20240403,092100,2705420,4400,4400,4400,4400,81
|
|
20240403,092000,2349020,4400,4400,4400,4400,0
|
|
20240403,091900,2349020,4400,4400,4400,4400,0
|
|
20240403,091800,2349020,4400,4410,4410,4400,116
|
|
20240403,091700,1837990,4430,4430,4430,4430,0
|
|
20240403,091600,1837990,4430,4430,4430,4430,0
|
|
20240403,091500,1837990,4430,4410,4430,4410,32
|
|
20240403,091400,1696850,4410,4410,4410,4410,3
|
|
20240403,091300,1683620,4435,4435,4435,4435,0
|
|
20240403,091200,1683620,4435,4435,4435,4435,0
|
|
20240403,091100,1683620,4435,4435,4435,4435,0
|
|
20240403,091000,1683620,4435,4435,4435,4435,0
|
|
20240403,090900,1683620,4435,4435,4435,4435,0
|
|
20240403,090800,1683620,4435,4435,4435,4435,0
|
|
20240403,090700,1683620,4435,4435,4435,4435,33
|
|
20240403,090600,1537265,4435,4435,4435,4435,20
|
|
20240403,090500,1448565,4445,4440,4445,4440,22
|
|
20240403,090400,1350825,4440,4440,4440,4440,0
|
|
20240403,090300,1350825,4440,4440,4440,4440,0
|
|
20240403,090200,1350825,4440,4440,4440,4440,67
|
|
20240403,090100,1053345,4440,4440,4440,4440,24
|
|
20240403,090000,946785,4445,4445,4445,4445,212
|