591 lines
27 KiB
CSV
591 lines
27 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20240405,184800,40686380,4350,4350,4350,4350,704
|
|
20240405,184700,40686380,4350,4350,4350,4350,0
|
|
20240405,184600,40686380,4350,4350,4350,4350,0
|
|
20240405,184500,40686380,4350,4350,4350,4350,0
|
|
20240405,184400,40686380,4350,4350,4350,4350,0
|
|
20240405,184300,40686380,4350,4350,4350,4350,0
|
|
20240405,184200,40686380,4350,4350,4350,4350,0
|
|
20240405,184100,40686380,4350,4350,4350,4350,0
|
|
20240405,184000,40686380,4350,4350,4350,4350,0
|
|
20240405,183900,40686380,4350,4350,4350,4350,0
|
|
20240405,183800,40686380,4350,4350,4350,4350,0
|
|
20240405,183700,40686380,4350,4350,4350,4350,0
|
|
20240405,183600,40686380,4350,4350,4350,4350,0
|
|
20240405,183500,40686380,4350,4350,4350,4350,0
|
|
20240405,183400,40686380,4350,4350,4350,4350,0
|
|
20240405,183300,40686380,4350,4350,4350,4350,0
|
|
20240405,183200,40686380,4350,4350,4350,4350,0
|
|
20240405,183100,40686380,4350,4350,4350,4350,0
|
|
20240405,183000,40686380,4350,4350,4350,4350,0
|
|
20240405,182900,40686380,4350,4350,4350,4350,0
|
|
20240405,182800,40686380,4350,4350,4350,4350,0
|
|
20240405,182700,40686380,4350,4350,4350,4350,0
|
|
20240405,182600,40686380,4350,4350,4350,4350,0
|
|
20240405,182500,40686380,4350,4350,4350,4350,0
|
|
20240405,182400,40686380,4350,4350,4350,4350,0
|
|
20240405,182300,40686380,4350,4350,4350,4350,0
|
|
20240405,182200,40686380,4350,4350,4350,4350,0
|
|
20240405,182100,40686380,4350,4350,4350,4350,0
|
|
20240405,182000,40686380,4350,4350,4350,4350,0
|
|
20240405,181900,40686380,4350,4350,4350,4350,0
|
|
20240405,181800,40686380,4350,4350,4350,4350,704
|
|
20240405,181700,40686380,4350,4350,4350,4350,0
|
|
20240405,181600,40686380,4350,4350,4350,4350,0
|
|
20240405,181500,40686380,4350,4350,4350,4350,0
|
|
20240405,181400,40686380,4350,4350,4350,4350,0
|
|
20240405,181300,40686380,4350,4350,4350,4350,0
|
|
20240405,181200,40686380,4350,4350,4350,4350,0
|
|
20240405,181100,40686380,4350,4350,4350,4350,0
|
|
20240405,181000,40686380,4350,4350,4350,4350,0
|
|
20240405,180900,40686380,4350,4350,4350,4350,0
|
|
20240405,180800,40686380,4350,4350,4350,4350,0
|
|
20240405,180700,40686380,4350,4350,4350,4350,0
|
|
20240405,180600,40686380,4350,4350,4350,4350,0
|
|
20240405,180500,40686380,4350,4350,4350,4350,0
|
|
20240405,180400,40686380,4350,4350,4350,4350,0
|
|
20240405,180300,40686380,4350,4350,4350,4350,0
|
|
20240405,180200,40686380,4350,4350,4350,4350,0
|
|
20240405,180100,40686380,4350,4350,4350,4350,0
|
|
20240405,180000,40686380,4350,4350,4350,4350,0
|
|
20240405,175900,40686380,4350,4350,4350,4350,0
|
|
20240405,175800,40686380,4350,4350,4350,4350,0
|
|
20240405,175700,40686380,4350,4350,4350,4350,0
|
|
20240405,175600,40686380,4350,4350,4350,4350,0
|
|
20240405,175500,40686380,4350,4350,4350,4350,0
|
|
20240405,175400,40686380,4350,4350,4350,4350,0
|
|
20240405,175300,40686380,4350,4350,4350,4350,0
|
|
20240405,175200,40686380,4350,4350,4350,4350,0
|
|
20240405,175100,40686380,4350,4350,4350,4350,0
|
|
20240405,175000,40686380,4350,4350,4350,4350,0
|
|
20240405,174900,40686380,4350,4350,4350,4350,0
|
|
20240405,174800,40686380,4350,4350,4350,4350,704
|
|
20240405,174700,40686380,4350,4350,4350,4350,0
|
|
20240405,174600,40686380,4350,4350,4350,4350,0
|
|
20240405,174500,40686380,4350,4350,4350,4350,0
|
|
20240405,174400,40686380,4350,4350,4350,4350,0
|
|
20240405,174300,40686380,4350,4350,4350,4350,0
|
|
20240405,174200,40686380,4350,4350,4350,4350,0
|
|
20240405,174100,40686380,4350,4350,4350,4350,0
|
|
20240405,174000,40686380,4350,4350,4350,4350,0
|
|
20240405,173900,40686380,4350,4350,4350,4350,0
|
|
20240405,173800,40686380,4350,4350,4350,4350,0
|
|
20240405,173700,40686380,4350,4350,4350,4350,0
|
|
20240405,173600,40686380,4350,4350,4350,4350,0
|
|
20240405,173500,40686380,4350,4350,4350,4350,0
|
|
20240405,173400,40686380,4350,4350,4350,4350,0
|
|
20240405,173300,40686380,4350,4350,4350,4350,0
|
|
20240405,173200,40686380,4350,4350,4350,4350,0
|
|
20240405,173100,40686380,4350,4350,4350,4350,0
|
|
20240405,173000,40686380,4350,4350,4350,4350,0
|
|
20240405,172900,40686380,4350,4350,4350,4350,0
|
|
20240405,172800,40686380,4350,4350,4350,4350,0
|
|
20240405,172700,40686380,4350,4350,4350,4350,0
|
|
20240405,172600,40686380,4350,4350,4350,4350,0
|
|
20240405,172500,40686380,4350,4350,4350,4350,0
|
|
20240405,172400,40686380,4350,4350,4350,4350,0
|
|
20240405,172300,40686380,4350,4350,4350,4350,0
|
|
20240405,172200,40686380,4350,4350,4350,4350,0
|
|
20240405,172100,40686380,4350,4350,4350,4350,0
|
|
20240405,172000,40686380,4350,4350,4350,4350,0
|
|
20240405,171900,40686380,4350,4350,4350,4350,0
|
|
20240405,171800,40686380,4350,4350,4350,4350,704
|
|
20240405,171700,40686380,4350,4350,4350,4350,0
|
|
20240405,171600,40686380,4350,4350,4350,4350,0
|
|
20240405,171500,40686380,4350,4350,4350,4350,0
|
|
20240405,171400,40686380,4350,4350,4350,4350,0
|
|
20240405,171300,40686380,4350,4350,4350,4350,0
|
|
20240405,171200,40686380,4350,4350,4350,4350,0
|
|
20240405,171100,40686380,4350,4350,4350,4350,0
|
|
20240405,171000,40686380,4350,4350,4350,4350,0
|
|
20240405,170900,40686380,4350,4350,4350,4350,0
|
|
20240405,170800,40686380,4350,4350,4350,4350,0
|
|
20240405,170700,40686380,4350,4350,4350,4350,0
|
|
20240405,170600,40686380,4350,4350,4350,4350,0
|
|
20240405,170500,40686380,4350,4350,4350,4350,0
|
|
20240405,170400,40686380,4350,4350,4350,4350,0
|
|
20240405,170300,40686380,4350,4350,4350,4350,0
|
|
20240405,170200,40686380,4350,4350,4350,4350,0
|
|
20240405,170100,40686380,4350,4350,4350,4350,0
|
|
20240405,170000,40686380,4350,4350,4350,4350,0
|
|
20240405,165900,40686380,4350,4350,4350,4350,0
|
|
20240405,165800,40686380,4350,4350,4350,4350,0
|
|
20240405,165700,40686380,4350,4350,4350,4350,0
|
|
20240405,165600,40686380,4350,4350,4350,4350,0
|
|
20240405,165500,40686380,4350,4350,4350,4350,0
|
|
20240405,165400,40686380,4350,4350,4350,4350,0
|
|
20240405,165300,40686380,4350,4350,4350,4350,0
|
|
20240405,165200,40686380,4350,4350,4350,4350,0
|
|
20240405,165100,40686380,4350,4350,4350,4350,0
|
|
20240405,165000,40686380,4350,4350,4350,4350,0
|
|
20240405,164900,40686380,4350,4350,4350,4350,0
|
|
20240405,164800,40686380,4350,4350,4350,4350,704
|
|
20240405,164700,40686380,4350,4350,4350,4350,0
|
|
20240405,164600,40686380,4350,4350,4350,4350,0
|
|
20240405,164500,40686380,4350,4350,4350,4350,0
|
|
20240405,164400,40686380,4350,4350,4350,4350,0
|
|
20240405,164300,40686380,4350,4350,4350,4350,0
|
|
20240405,164200,40686380,4350,4350,4350,4350,0
|
|
20240405,164100,40686380,4350,4350,4350,4350,0
|
|
20240405,164000,40686380,4350,4350,4350,4350,0
|
|
20240405,163900,40686380,4350,4350,4350,4350,0
|
|
20240405,163800,40686380,4350,4350,4350,4350,0
|
|
20240405,163700,40686380,4350,4350,4350,4350,0
|
|
20240405,163600,40686380,4350,4350,4350,4350,0
|
|
20240405,163500,40686380,4350,4350,4350,4350,0
|
|
20240405,163400,40686380,4350,4350,4350,4350,0
|
|
20240405,163300,40686380,4350,4350,4350,4350,0
|
|
20240405,163200,40686380,4350,4350,4350,4350,0
|
|
20240405,163100,40686380,4350,4350,4350,4350,0
|
|
20240405,163000,40686380,4350,4350,4350,4350,0
|
|
20240405,162900,40686380,4350,4350,4350,4350,0
|
|
20240405,162800,40686380,4350,4350,4350,4350,0
|
|
20240405,162700,40686380,4350,4350,4350,4350,0
|
|
20240405,162600,40686380,4350,4350,4350,4350,0
|
|
20240405,162500,40686380,4350,4350,4350,4350,0
|
|
20240405,162400,40686380,4350,4350,4350,4350,0
|
|
20240405,162300,40686380,4350,4350,4350,4350,0
|
|
20240405,162200,40686380,4350,4350,4350,4350,0
|
|
20240405,162100,40686380,4350,4350,4350,4350,0
|
|
20240405,162000,40686380,4350,4350,4350,4350,0
|
|
20240405,161900,40686380,4350,4350,4350,4350,0
|
|
20240405,161800,40686380,4350,4350,4350,4350,704
|
|
20240405,161700,40686380,4350,4350,4350,4350,0
|
|
20240405,161600,40686380,4350,4350,4350,4350,0
|
|
20240405,161500,40686380,4350,4350,4350,4350,0
|
|
20240405,161400,40686380,4350,4350,4350,4350,0
|
|
20240405,161300,40686380,4350,4350,4350,4350,0
|
|
20240405,161200,40686380,4350,4350,4350,4350,0
|
|
20240405,161100,40686380,4350,4350,4350,4350,0
|
|
20240405,161000,40686380,4350,4350,4350,4350,0
|
|
20240405,160900,40686380,4350,4350,4350,4350,0
|
|
20240405,160800,40686380,4350,4350,4350,4350,0
|
|
20240405,160700,40686380,4350,4350,4350,4350,0
|
|
20240405,160600,40686380,4350,4350,4350,4350,0
|
|
20240405,160500,40686380,4350,4350,4350,4350,0
|
|
20240405,160400,40686380,4350,4350,4350,4350,0
|
|
20240405,160300,40686380,4350,4350,4350,4350,0
|
|
20240405,160200,40686380,4350,4350,4350,4350,0
|
|
20240405,160100,40686380,4350,4350,4350,4350,0
|
|
20240405,160000,40686380,4350,4350,4350,4350,0
|
|
20240405,155900,40686380,4350,4350,4350,4350,0
|
|
20240405,155800,40686380,4350,4350,4350,4350,0
|
|
20240405,155700,40686380,4350,4350,4350,4350,0
|
|
20240405,155600,40686380,4350,4350,4350,4350,0
|
|
20240405,155500,40686380,4350,4350,4350,4350,0
|
|
20240405,155400,40686380,4350,4350,4350,4350,0
|
|
20240405,155300,40686380,4350,4350,4350,4350,0
|
|
20240405,155200,40686380,4350,4350,4350,4350,0
|
|
20240405,155100,40686380,4350,4350,4350,4350,0
|
|
20240405,155000,40686380,4350,4350,4350,4350,0
|
|
20240405,154900,40686380,4350,4350,4350,4350,0
|
|
20240405,154800,40686380,4350,4350,4350,4350,704
|
|
20240405,154700,40686380,4350,4350,4350,4350,0
|
|
20240405,154600,40686380,4350,4350,4350,4350,0
|
|
20240405,154500,40686380,4350,4350,4350,4350,0
|
|
20240405,154400,40686380,4350,4350,4350,4350,0
|
|
20240405,154300,40686380,4350,4350,4350,4350,0
|
|
20240405,154200,40686380,4350,4350,4350,4350,0
|
|
20240405,154100,40686380,4350,4350,4350,4350,0
|
|
20240405,154000,40686380,4350,4350,4350,4350,0
|
|
20240405,153900,40686380,4350,4350,4350,4350,0
|
|
20240405,153800,40686380,4350,4350,4350,4350,0
|
|
20240405,153700,40686380,4350,4350,4350,4350,0
|
|
20240405,153600,40686380,4350,4350,4350,4350,0
|
|
20240405,153500,40686380,4350,4350,4350,4350,0
|
|
20240405,153400,40686380,4350,4350,4350,4350,0
|
|
20240405,153300,40686380,4350,4350,4350,4350,0
|
|
20240405,153200,40686380,4350,4350,4350,4350,0
|
|
20240405,153100,40686380,4350,4350,4350,4350,0
|
|
20240405,153000,40686380,4350,4350,4350,4350,704
|
|
20240405,152900,37623980,4355,4355,4355,4355,0
|
|
20240405,152800,37623980,4355,4355,4355,4355,0
|
|
20240405,152700,37623980,4355,4355,4355,4355,0
|
|
20240405,152600,37623980,4355,4355,4355,4355,0
|
|
20240405,152500,37623980,4355,4355,4355,4355,0
|
|
20240405,152400,37623980,4355,4355,4355,4355,0
|
|
20240405,152300,37623980,4355,4355,4355,4355,0
|
|
20240405,152200,37623980,4355,4355,4355,4355,0
|
|
20240405,152100,37623980,4355,4355,4355,4355,0
|
|
20240405,152000,37623980,4355,4355,4355,4355,0
|
|
20240405,151900,37623980,4355,4355,4355,4355,46
|
|
20240405,151800,37423650,4385,4385,4385,4385,0
|
|
20240405,151700,37423650,4385,4385,4385,4385,0
|
|
20240405,151600,37423650,4385,4385,4385,4385,0
|
|
20240405,151500,37423650,4385,4385,4385,4385,0
|
|
20240405,151400,37423650,4385,4385,4385,4385,0
|
|
20240405,151300,37423650,4385,4385,4385,4385,0
|
|
20240405,151200,37423650,4385,4385,4385,4385,0
|
|
20240405,151100,37423650,4385,4385,4385,4385,0
|
|
20240405,151000,37423650,4385,4385,4385,4385,0
|
|
20240405,150900,37423650,4385,4385,4385,4385,0
|
|
20240405,150800,37423650,4385,4385,4385,4385,0
|
|
20240405,150700,37423650,4385,4385,4385,4385,0
|
|
20240405,150600,37423650,4385,4385,4385,4385,0
|
|
20240405,150500,37423650,4385,4385,4385,4385,6
|
|
20240405,150400,37397340,4350,4350,4350,4350,0
|
|
20240405,150300,37397340,4350,4400,4400,4350,293
|
|
20240405,150200,36120870,4405,4405,4405,4405,0
|
|
20240405,150100,36120870,4405,4405,4405,4405,0
|
|
20240405,150000,36120870,4405,4405,4405,4405,0
|
|
20240405,145900,36120870,4405,4405,4405,4405,0
|
|
20240405,145800,36120870,4405,4405,4405,4405,0
|
|
20240405,145700,36120870,4405,4405,4405,4405,0
|
|
20240405,145600,36120870,4405,4360,4405,4360,122
|
|
20240405,145500,35587870,4360,4360,4360,4360,44
|
|
20240405,145400,35396030,4360,4360,4360,4360,0
|
|
20240405,145300,35396030,4360,4375,4375,4360,464
|
|
20240405,145200,33370070,4380,4380,4380,4380,8
|
|
20240405,145100,33335030,4380,4405,4405,4380,1390
|
|
20240405,145000,27229260,4410,4410,4410,4410,340
|
|
20240405,144900,25729860,4410,4410,4410,4410,0
|
|
20240405,144800,25729860,4410,4410,4410,4410,0
|
|
20240405,144700,25729860,4410,4410,4410,4410,0
|
|
20240405,144600,25729860,4410,4410,4410,4410,0
|
|
20240405,144500,25729860,4410,4410,4410,4410,0
|
|
20240405,144400,25729860,4410,4410,4410,4410,0
|
|
20240405,144300,25729860,4410,4410,4410,4410,0
|
|
20240405,144200,25729860,4410,4410,4410,4410,0
|
|
20240405,144100,25729860,4410,4410,4410,4410,0
|
|
20240405,144000,25729860,4410,4410,4410,4410,0
|
|
20240405,143900,25729860,4410,4410,4410,4410,0
|
|
20240405,143800,25729860,4410,4410,4410,4410,0
|
|
20240405,143700,25729860,4410,4410,4410,4410,0
|
|
20240405,143600,25729860,4410,4410,4410,4410,0
|
|
20240405,143500,25729860,4410,4410,4410,4410,0
|
|
20240405,143400,25729860,4410,4410,4410,4410,0
|
|
20240405,143300,25729860,4410,4410,4410,4410,0
|
|
20240405,143200,25729860,4410,4410,4410,4410,0
|
|
20240405,143100,25729860,4410,4410,4410,4410,0
|
|
20240405,143000,25729860,4410,4410,4410,4410,0
|
|
20240405,142900,25729860,4410,4410,4410,4410,0
|
|
20240405,142800,25729860,4410,4410,4410,4410,0
|
|
20240405,142700,25729860,4410,4410,4410,4410,0
|
|
20240405,142600,25729860,4410,4410,4410,4410,0
|
|
20240405,142500,25729860,4410,4410,4410,4410,12
|
|
20240405,142400,25676940,4410,4410,4410,4410,0
|
|
20240405,142300,25676940,4410,4410,4410,4410,0
|
|
20240405,142200,25676940,4410,4410,4410,4410,0
|
|
20240405,142100,25676940,4410,4410,4410,4410,0
|
|
20240405,142000,25676940,4410,4410,4410,4410,0
|
|
20240405,141900,25676940,4410,4410,4410,4410,0
|
|
20240405,141800,25676940,4410,4410,4410,4410,0
|
|
20240405,141700,25676940,4410,4410,4410,4410,0
|
|
20240405,141600,25676940,4410,4410,4410,4410,0
|
|
20240405,141500,25676940,4410,4410,4410,4410,0
|
|
20240405,141400,25676940,4410,4410,4410,4410,0
|
|
20240405,141300,25676940,4410,4410,4410,4410,0
|
|
20240405,141200,25676940,4410,4410,4410,4410,0
|
|
20240405,141100,25676940,4410,4410,4410,4410,0
|
|
20240405,141000,25676940,4410,4410,4410,4410,1
|
|
20240405,140900,25672530,4410,4410,4410,4410,0
|
|
20240405,140800,25672530,4410,4410,4410,4410,0
|
|
20240405,140700,25672530,4410,4410,4410,4410,0
|
|
20240405,140600,25672530,4410,4410,4410,4410,0
|
|
20240405,140500,25672530,4410,4410,4410,4410,0
|
|
20240405,140400,25672530,4410,4410,4410,4410,0
|
|
20240405,140300,25672530,4410,4410,4410,4410,0
|
|
20240405,140200,25672530,4410,4410,4410,4410,0
|
|
20240405,140100,25672530,4410,4410,4410,4410,0
|
|
20240405,140000,25672530,4410,4410,4410,4410,0
|
|
20240405,135900,25672530,4410,4410,4410,4410,0
|
|
20240405,135800,25672530,4410,4410,4410,4410,0
|
|
20240405,135700,25672530,4410,4410,4410,4410,0
|
|
20240405,135600,25672530,4410,4410,4410,4410,0
|
|
20240405,135500,25672530,4410,4410,4410,4410,0
|
|
20240405,135400,25672530,4410,4410,4410,4410,0
|
|
20240405,135300,25672530,4410,4410,4410,4410,0
|
|
20240405,135200,25672530,4410,4410,4410,4410,0
|
|
20240405,135100,25672530,4410,4410,4410,4410,0
|
|
20240405,135000,25672530,4410,4410,4410,4410,0
|
|
20240405,134900,25672530,4410,4410,4410,4410,0
|
|
20240405,134800,25672530,4410,4410,4410,4410,0
|
|
20240405,134700,25672530,4410,4410,4410,4410,0
|
|
20240405,134600,25672530,4410,4410,4410,4410,0
|
|
20240405,134500,25672530,4410,4410,4410,4410,0
|
|
20240405,134400,25672530,4410,4410,4410,4410,0
|
|
20240405,134300,25672530,4410,4410,4410,4410,0
|
|
20240405,134200,25672530,4410,4410,4410,4410,0
|
|
20240405,134100,25672530,4410,4405,4410,4405,50
|
|
20240405,134000,25452275,4405,4405,4405,4405,1
|
|
20240405,133900,25447870,4395,4395,4395,4395,0
|
|
20240405,133800,25447870,4395,4395,4395,4395,0
|
|
20240405,133700,25447870,4395,4395,4395,4395,0
|
|
20240405,133600,25447870,4395,4395,4395,4395,0
|
|
20240405,133500,25447870,4395,4400,4400,4395,9
|
|
20240405,133400,25408305,4410,4410,4410,4410,0
|
|
20240405,133300,25408305,4410,4410,4410,4410,0
|
|
20240405,133200,25408305,4410,4410,4410,4410,0
|
|
20240405,133100,25408305,4410,4410,4410,4410,0
|
|
20240405,133000,25408305,4410,4410,4410,4410,0
|
|
20240405,132900,25408305,4410,4410,4410,4410,0
|
|
20240405,132800,25408305,4410,4410,4410,4410,0
|
|
20240405,132700,25408305,4410,4410,4410,4410,0
|
|
20240405,132600,25408305,4410,4410,4410,4410,0
|
|
20240405,132500,25408305,4410,4410,4410,4410,0
|
|
20240405,132400,25408305,4410,4410,4410,4410,0
|
|
20240405,132300,25408305,4410,4410,4410,4410,0
|
|
20240405,132200,25408305,4410,4410,4410,4410,0
|
|
20240405,132100,25408305,4410,4410,4410,4410,0
|
|
20240405,132000,25408305,4410,4410,4410,4410,0
|
|
20240405,131900,25408305,4410,4410,4410,4410,0
|
|
20240405,131800,25408305,4410,4410,4410,4410,0
|
|
20240405,131700,25408305,4410,4410,4410,4410,0
|
|
20240405,131600,25408305,4410,4410,4410,4410,0
|
|
20240405,131500,25408305,4410,4410,4410,4410,0
|
|
20240405,131400,25408305,4410,4410,4410,4410,0
|
|
20240405,131300,25408305,4410,4410,4410,4410,0
|
|
20240405,131200,25408305,4410,4410,4410,4410,0
|
|
20240405,131100,25408305,4410,4410,4410,4410,0
|
|
20240405,131000,25408305,4410,4410,4410,4410,0
|
|
20240405,130900,25408305,4410,4410,4410,4410,300
|
|
20240405,130800,24085305,4405,4405,4405,4405,1
|
|
20240405,130700,24080900,4405,4405,4405,4405,19
|
|
20240405,130600,23997205,4410,4410,4410,4410,0
|
|
20240405,130500,23997205,4410,4410,4410,4410,0
|
|
20240405,130400,23997205,4410,4410,4410,4410,0
|
|
20240405,130300,23997205,4410,4410,4410,4410,0
|
|
20240405,130200,23997205,4410,4410,4410,4410,0
|
|
20240405,130100,23997205,4410,4410,4410,4410,0
|
|
20240405,130000,23997205,4410,4410,4410,4410,0
|
|
20240405,125900,23997205,4410,4410,4410,4410,0
|
|
20240405,125800,23997205,4410,4410,4410,4410,0
|
|
20240405,125700,23997205,4410,4410,4410,4410,0
|
|
20240405,125600,23997205,4410,4410,4410,4410,0
|
|
20240405,125500,23997205,4410,4410,4410,4410,0
|
|
20240405,125400,23997205,4410,4410,4410,4410,0
|
|
20240405,125300,23997205,4410,4410,4410,4410,0
|
|
20240405,125200,23997205,4410,4410,4410,4410,0
|
|
20240405,125100,23997205,4410,4410,4410,4410,0
|
|
20240405,125000,23997205,4410,4410,4410,4410,3
|
|
20240405,124900,23983975,4410,4410,4410,4410,0
|
|
20240405,124800,23983975,4410,4410,4410,4410,0
|
|
20240405,124700,23983975,4410,4410,4410,4410,0
|
|
20240405,124600,23983975,4410,4410,4410,4410,0
|
|
20240405,124500,23983975,4410,4410,4410,4410,0
|
|
20240405,124400,23983975,4410,4410,4410,4410,0
|
|
20240405,124300,23983975,4410,4410,4410,4410,0
|
|
20240405,124200,23983975,4410,4410,4410,4410,0
|
|
20240405,124100,23983975,4410,4410,4410,4410,0
|
|
20240405,124000,23983975,4410,4410,4410,4410,0
|
|
20240405,123900,23983975,4410,4410,4410,4410,0
|
|
20240405,123800,23983975,4410,4410,4410,4410,0
|
|
20240405,123700,23983975,4410,4410,4410,4410,0
|
|
20240405,123600,23983975,4410,4410,4410,4410,0
|
|
20240405,123500,23983975,4410,4410,4410,4410,0
|
|
20240405,123400,23983975,4410,4410,4410,4410,0
|
|
20240405,123300,23983975,4410,4410,4410,4410,0
|
|
20240405,123200,23983975,4410,4410,4410,4410,0
|
|
20240405,123100,23983975,4410,4410,4410,4410,0
|
|
20240405,123000,23983975,4410,4410,4410,4410,0
|
|
20240405,122900,23983975,4410,4410,4410,4410,0
|
|
20240405,122800,23983975,4410,4410,4410,4410,0
|
|
20240405,122700,23983975,4410,4410,4410,4410,0
|
|
20240405,122600,23983975,4410,4410,4410,4410,0
|
|
20240405,122500,23983975,4410,4410,4410,4410,0
|
|
20240405,122400,23983975,4410,4410,4410,4410,0
|
|
20240405,122300,23983975,4410,4410,4410,4410,0
|
|
20240405,122200,23983975,4410,4410,4410,4410,0
|
|
20240405,122100,23983975,4410,4410,4410,4410,0
|
|
20240405,122000,23983975,4410,4410,4410,4410,0
|
|
20240405,121900,23983975,4410,4410,4410,4410,0
|
|
20240405,121800,23983975,4410,4410,4410,4410,0
|
|
20240405,121700,23983975,4410,4410,4410,4410,0
|
|
20240405,121600,23983975,4410,4410,4410,4410,0
|
|
20240405,121500,23983975,4410,4410,4410,4410,0
|
|
20240405,121400,23983975,4410,4410,4410,4410,1
|
|
20240405,121300,23979565,4410,4410,4410,4410,0
|
|
20240405,121200,23979565,4410,4410,4410,4410,0
|
|
20240405,121100,23979565,4410,4410,4410,4410,0
|
|
20240405,121000,23979565,4410,4410,4410,4410,0
|
|
20240405,120900,23979565,4410,4410,4410,4410,0
|
|
20240405,120800,23979565,4410,4410,4410,4410,0
|
|
20240405,120700,23979565,4410,4410,4410,4410,3
|
|
20240405,120600,23966335,4410,4410,4410,4410,0
|
|
20240405,120500,23966335,4410,4410,4410,4410,0
|
|
20240405,120400,23966335,4410,4410,4410,4410,0
|
|
20240405,120300,23966335,4410,4410,4410,4410,0
|
|
20240405,120200,23966335,4410,4410,4410,4410,0
|
|
20240405,120100,23966335,4410,4410,4410,4410,0
|
|
20240405,120000,23966335,4410,4410,4410,4410,0
|
|
20240405,115900,23966335,4410,4410,4410,4410,0
|
|
20240405,115800,23966335,4410,4410,4410,4410,0
|
|
20240405,115700,23966335,4410,4410,4410,4410,155
|
|
20240405,115600,23282785,4410,4410,4410,4410,0
|
|
20240405,115500,23282785,4410,4410,4410,4410,0
|
|
20240405,115400,23282785,4410,4410,4410,4410,0
|
|
20240405,115300,23282785,4410,4410,4410,4410,0
|
|
20240405,115200,23282785,4410,4410,4410,4410,0
|
|
20240405,115100,23282785,4410,4410,4410,4410,0
|
|
20240405,115000,23282785,4410,4410,4410,4410,0
|
|
20240405,114900,23282785,4410,4410,4410,4410,0
|
|
20240405,114800,23282785,4410,4410,4410,4410,0
|
|
20240405,114700,23282785,4410,4410,4410,4410,0
|
|
20240405,114600,23282785,4410,4410,4410,4410,0
|
|
20240405,114500,23282785,4410,4410,4410,4410,0
|
|
20240405,114400,23282785,4410,4410,4410,4410,30
|
|
20240405,114300,23150485,4410,4410,4410,4410,1
|
|
20240405,114200,23146075,4380,4380,4380,4380,14
|
|
20240405,114100,23084755,4385,4385,4385,4385,10
|
|
20240405,114000,23040905,4390,4390,4390,4390,4
|
|
20240405,113900,23023345,4395,4395,4395,4395,0
|
|
20240405,113800,23023345,4395,4395,4395,4395,0
|
|
20240405,113700,23023345,4395,4395,4395,4395,0
|
|
20240405,113600,23023345,4395,4395,4395,4395,0
|
|
20240405,113500,23023345,4395,4395,4395,4395,0
|
|
20240405,113400,23023345,4395,4395,4395,4395,0
|
|
20240405,113300,23023345,4395,4395,4395,4395,0
|
|
20240405,113200,23023345,4395,4395,4395,4395,7
|
|
20240405,113100,22992580,4395,4395,4395,4395,0
|
|
20240405,113000,22992580,4395,4395,4395,4395,0
|
|
20240405,112900,22992580,4395,4395,4395,4395,0
|
|
20240405,112800,22992580,4395,4395,4395,4395,0
|
|
20240405,112700,22992580,4395,4395,4395,4395,0
|
|
20240405,112600,22992580,4395,4395,4395,4395,4
|
|
20240405,112500,22975000,4400,4400,4400,4400,3
|
|
20240405,112400,22961800,4405,4405,4405,4405,0
|
|
20240405,112300,22961800,4405,4405,4405,4405,0
|
|
20240405,112200,22961800,4405,4405,4405,4405,0
|
|
20240405,112100,22961800,4405,4405,4405,4405,0
|
|
20240405,112000,22961800,4405,4405,4405,4405,3
|
|
20240405,111900,22948585,4410,4410,4410,4410,0
|
|
20240405,111800,22948585,4410,4410,4410,4410,0
|
|
20240405,111700,22948585,4410,4410,4410,4410,0
|
|
20240405,111600,22948585,4410,4410,4410,4410,0
|
|
20240405,111500,22948585,4410,4410,4410,4410,0
|
|
20240405,111400,22948585,4410,4410,4410,4410,0
|
|
20240405,111300,22948585,4410,4410,4410,4410,0
|
|
20240405,111200,22948585,4410,4410,4410,4410,0
|
|
20240405,111100,22948585,4410,4410,4410,4410,32
|
|
20240405,111000,22807465,4410,4410,4410,4410,1
|
|
20240405,110900,22803055,4380,4380,4380,4380,231
|
|
20240405,110800,21791275,4385,4385,4385,4385,0
|
|
20240405,110700,21791275,4385,4385,4385,4385,0
|
|
20240405,110600,21791275,4385,4385,4385,4385,0
|
|
20240405,110500,21791275,4385,4385,4385,4385,123
|
|
20240405,110400,21251920,4390,4400,4400,4390,652
|
|
20240405,110300,18386175,4405,4405,4405,4405,0
|
|
20240405,110200,18386175,4405,4405,4405,4405,0
|
|
20240405,110100,18386175,4405,4405,4405,4405,0
|
|
20240405,110000,18386175,4405,4405,4405,4405,0
|
|
20240405,105900,18386175,4405,4405,4405,4405,0
|
|
20240405,105800,18386175,4405,4405,4405,4405,0
|
|
20240405,105700,18386175,4405,4405,4405,4405,0
|
|
20240405,105600,18386175,4405,4405,4405,4405,0
|
|
20240405,105500,18386175,4405,4405,4405,4405,0
|
|
20240405,105400,18386175,4405,4410,4410,4405,581
|
|
20240405,105300,15825565,4415,4415,4415,4415,0
|
|
20240405,105200,15825565,4415,4415,4415,4415,0
|
|
20240405,105100,15825565,4415,4415,4415,4415,0
|
|
20240405,105000,15825565,4415,4415,4415,4415,0
|
|
20240405,104900,15825565,4415,4415,4415,4415,0
|
|
20240405,104800,15825565,4415,4415,4415,4415,13
|
|
20240405,104700,15768170,4415,4415,4415,4415,0
|
|
20240405,104600,15768170,4415,4415,4415,4415,0
|
|
20240405,104500,15768170,4415,4415,4415,4415,1
|
|
20240405,104400,15763755,4415,4415,4415,4415,0
|
|
20240405,104300,15763755,4415,4415,4415,4415,28
|
|
20240405,104200,15640135,4415,4415,4415,4415,0
|
|
20240405,104100,15640135,4415,4415,4415,4415,0
|
|
20240405,104000,15640135,4415,4415,4415,4415,0
|
|
20240405,103900,15640135,4415,4415,4415,4415,0
|
|
20240405,103800,15640135,4415,4415,4415,4415,0
|
|
20240405,103700,15640135,4415,4415,4415,4415,0
|
|
20240405,103600,15640135,4415,4415,4415,4415,0
|
|
20240405,103500,15640135,4415,4415,4415,4415,0
|
|
20240405,103400,15640135,4415,4415,4415,4415,0
|
|
20240405,103300,15640135,4415,4415,4415,4415,0
|
|
20240405,103200,15640135,4415,4415,4415,4415,0
|
|
20240405,103100,15640135,4415,4415,4415,4415,0
|
|
20240405,103000,15640135,4415,4415,4415,4415,0
|
|
20240405,102900,15640135,4415,4415,4415,4415,0
|
|
20240405,102800,15640135,4415,4415,4415,4415,0
|
|
20240405,102700,15640135,4415,4415,4415,4415,0
|
|
20240405,102600,15640135,4415,4415,4415,4415,5
|
|
20240405,102500,15618060,4415,4415,4415,4415,0
|
|
20240405,102400,15618060,4415,4415,4415,4415,10
|
|
20240405,102300,15573910,4415,4415,4415,4415,0
|
|
20240405,102200,15573910,4415,4415,4415,4415,119
|
|
20240405,102100,15048525,4415,4415,4415,4415,0
|
|
20240405,102000,15048525,4415,4415,4415,4415,0
|
|
20240405,101900,15048525,4415,4415,4415,4415,0
|
|
20240405,101800,15048525,4415,4415,4415,4415,0
|
|
20240405,101700,15048525,4415,4415,4415,4415,0
|
|
20240405,101600,15048525,4415,4415,4415,4415,0
|
|
20240405,101500,15048525,4415,4415,4415,4415,458
|
|
20240405,101400,13026455,4415,4415,4415,4415,0
|
|
20240405,101300,13026455,4415,4415,4415,4415,0
|
|
20240405,101200,13026455,4415,4415,4415,4415,1188
|
|
20240405,101100,7781435,4415,4415,4415,4415,0
|
|
20240405,101000,7781435,4415,4415,4415,4415,20
|
|
20240405,100900,7693135,4415,4415,4415,4415,0
|
|
20240405,100800,7693135,4415,4415,4415,4415,1
|
|
20240405,100700,7688720,4410,4410,4410,4410,0
|
|
20240405,100600,7688720,4410,4410,4410,4410,0
|
|
20240405,100500,7688720,4410,4410,4410,4410,0
|
|
20240405,100400,7688720,4410,4410,4410,4410,0
|
|
20240405,100300,7688720,4410,4410,4410,4410,39
|
|
20240405,100200,7516730,4410,4410,4410,4410,199
|
|
20240405,100100,6639140,4410,4410,4410,4410,17
|
|
20240405,100000,6564170,4415,4415,4415,4415,1
|
|
20240405,095900,6559755,4415,4415,4415,4415,0
|
|
20240405,095800,6559755,4415,4415,4415,4415,226
|
|
20240405,095700,5561965,4415,4415,4415,4415,6
|
|
20240405,095600,5535475,4420,4420,4420,4420,0
|
|
20240405,095500,5535475,4420,4420,4420,4420,0
|
|
20240405,095400,5535475,4420,4420,4420,4420,0
|
|
20240405,095300,5535475,4420,4420,4420,4420,104
|
|
20240405,095200,5075795,4425,4425,4425,4425,20
|
|
20240405,095100,4987295,4425,4425,4425,4425,100
|
|
20240405,095000,4544795,4425,4425,4425,4425,0
|
|
20240405,094900,4544795,4425,4425,4425,4425,0
|
|
20240405,094800,4544795,4425,4425,4425,4425,0
|
|
20240405,094700,4544795,4425,4425,4425,4425,46
|
|
20240405,094600,4341245,4440,4440,4440,4440,0
|
|
20240405,094500,4341245,4440,4440,4440,4440,0
|
|
20240405,094400,4341245,4440,4440,4440,4440,0
|
|
20240405,094300,4341245,4440,4440,4440,4440,0
|
|
20240405,094200,4341245,4440,4440,4440,4440,0
|
|
20240405,094100,4341245,4440,4440,4440,4440,0
|
|
20240405,094000,4341245,4440,4440,4440,4440,0
|
|
20240405,093900,4341245,4440,4440,4440,4440,0
|
|
20240405,093800,4341245,4440,4440,4440,4440,0
|
|
20240405,093700,4341245,4440,4440,4440,4440,0
|
|
20240405,093600,4341245,4440,4440,4440,4440,0
|
|
20240405,093500,4341245,4440,4440,4440,4440,0
|
|
20240405,093400,4341245,4440,4440,4440,4440,0
|
|
20240405,093300,4341245,4440,4440,4440,4440,0
|
|
20240405,093200,4341245,4440,4440,4440,4440,0
|
|
20240405,093100,4341245,4440,4440,4440,4440,0
|
|
20240405,093000,4341245,4440,4440,4440,4440,0
|
|
20240405,092900,4341245,4440,4440,4440,4440,0
|
|
20240405,092800,4341245,4440,4440,4440,4440,0
|
|
20240405,092700,4341245,4440,4440,4440,4440,0
|
|
20240405,092600,4341245,4440,4440,4440,4440,0
|
|
20240405,092500,4341245,4440,4440,4440,4440,0
|
|
20240405,092400,4341245,4440,4440,4440,4440,0
|
|
20240405,092300,4341245,4440,4440,4440,4440,0
|
|
20240405,092200,4341245,4440,4440,4440,4440,0
|
|
20240405,092100,4341245,4440,4440,4440,4440,0
|
|
20240405,092000,4341245,4440,4440,4440,4440,0
|
|
20240405,091900,4341245,4440,4440,4440,4440,0
|
|
20240405,091800,4341245,4440,4440,4440,4440,0
|
|
20240405,091700,4341245,4440,4440,4440,4440,0
|
|
20240405,091600,4341245,4440,4440,4440,4440,0
|
|
20240405,091500,4341245,4440,4440,4440,4440,1
|
|
20240405,091400,4336805,4440,4440,4440,4440,0
|
|
20240405,091300,4336805,4440,4440,4440,4440,0
|
|
20240405,091200,4336805,4440,4440,4440,4440,0
|
|
20240405,091100,4336805,4440,4440,4440,4440,0
|
|
20240405,091000,4336805,4440,4440,4440,4440,29
|
|
20240405,090900,4208045,4440,4440,4440,4440,10
|
|
20240405,090800,4163645,4445,4445,4445,4445,0
|
|
20240405,090700,4163645,4445,4430,4445,4425,140
|
|
20240405,090600,3543010,4440,4440,4440,4440,0
|
|
20240405,090500,3543010,4440,4440,4440,4440,194
|
|
20240405,090400,2681650,4435,4435,4435,4435,0
|
|
20240405,090300,2681650,4435,4435,4435,4435,300
|
|
20240405,090200,1351150,4430,4430,4430,4430,0
|
|
20240405,090100,1351150,4430,4430,4430,4430,226
|
|
20240405,090000,349970,4430,4430,4430,4430,79
|