677 lines
31 KiB
CSV
677 lines
31 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20240412,201400,48360690,4480,4480,4480,4480,103
|
|
20240412,201300,48360690,4480,4480,4480,4480,0
|
|
20240412,201200,48360690,4480,4480,4480,4480,0
|
|
20240412,201100,48360690,4480,4480,4480,4480,0
|
|
20240412,201000,48360690,4480,4480,4480,4480,0
|
|
20240412,200900,48360690,4480,4480,4480,4480,0
|
|
20240412,200800,48360690,4480,4480,4480,4480,0
|
|
20240412,200700,48360690,4480,4480,4480,4480,0
|
|
20240412,200600,48360690,4480,4480,4480,4480,0
|
|
20240412,200500,48360690,4480,4480,4480,4480,0
|
|
20240412,200400,48360690,4480,4480,4480,4480,0
|
|
20240412,200300,48360690,4480,4480,4480,4480,0
|
|
20240412,200200,48360690,4480,4480,4480,4480,0
|
|
20240412,200100,48360690,4480,4480,4480,4480,0
|
|
20240412,200000,48360690,4480,4480,4480,4480,0
|
|
20240412,195900,48360690,4480,4480,4480,4480,0
|
|
20240412,195800,48360690,4480,4480,4480,4480,0
|
|
20240412,195700,48360690,4480,4480,4480,4480,0
|
|
20240412,195600,48360690,4480,4480,4480,4480,0
|
|
20240412,195500,48360690,4480,4480,4480,4480,0
|
|
20240412,195400,48360690,4480,4480,4480,4480,0
|
|
20240412,195300,48360690,4480,4480,4480,4480,0
|
|
20240412,195200,48360690,4480,4480,4480,4480,0
|
|
20240412,195100,48360690,4480,4480,4480,4480,0
|
|
20240412,195000,48360690,4480,4480,4480,4480,0
|
|
20240412,194900,48360690,4480,4480,4480,4480,0
|
|
20240412,194800,48360690,4480,4480,4480,4480,0
|
|
20240412,194700,48360690,4480,4480,4480,4480,0
|
|
20240412,194600,48360690,4480,4480,4480,4480,0
|
|
20240412,194500,48360690,4480,4480,4480,4480,0
|
|
20240412,194400,48360690,4480,4480,4480,4480,103
|
|
20240412,194300,48360690,4480,4480,4480,4480,0
|
|
20240412,194200,48360690,4480,4480,4480,4480,0
|
|
20240412,194100,48360690,4480,4480,4480,4480,0
|
|
20240412,194000,48360690,4480,4480,4480,4480,0
|
|
20240412,193900,48360690,4480,4480,4480,4480,0
|
|
20240412,193800,48360690,4480,4480,4480,4480,0
|
|
20240412,193700,48360690,4480,4480,4480,4480,0
|
|
20240412,193600,48360690,4480,4480,4480,4480,0
|
|
20240412,193500,48360690,4480,4480,4480,4480,0
|
|
20240412,193400,48360690,4480,4480,4480,4480,0
|
|
20240412,193300,48360690,4480,4480,4480,4480,0
|
|
20240412,193200,48360690,4480,4480,4480,4480,0
|
|
20240412,193100,48360690,4480,4480,4480,4480,0
|
|
20240412,193000,48360690,4480,4480,4480,4480,0
|
|
20240412,192900,48360690,4480,4480,4480,4480,0
|
|
20240412,192800,48360690,4480,4480,4480,4480,0
|
|
20240412,192700,48360690,4480,4480,4480,4480,0
|
|
20240412,192600,48360690,4480,4480,4480,4480,0
|
|
20240412,192500,48360690,4480,4480,4480,4480,0
|
|
20240412,192400,48360690,4480,4480,4480,4480,0
|
|
20240412,192300,48360690,4480,4480,4480,4480,0
|
|
20240412,192200,48360690,4480,4480,4480,4480,0
|
|
20240412,192100,48360690,4480,4480,4480,4480,0
|
|
20240412,192000,48360690,4480,4480,4480,4480,0
|
|
20240412,191900,48360690,4480,4480,4480,4480,0
|
|
20240412,191800,48360690,4480,4480,4480,4480,0
|
|
20240412,191700,48360690,4480,4480,4480,4480,0
|
|
20240412,191600,48360690,4480,4480,4480,4480,0
|
|
20240412,191500,48360690,4480,4480,4480,4480,0
|
|
20240412,191400,48360690,4480,4480,4480,4480,103
|
|
20240412,191300,48360690,4480,4480,4480,4480,0
|
|
20240412,191200,48360690,4480,4480,4480,4480,0
|
|
20240412,191100,48360690,4480,4480,4480,4480,0
|
|
20240412,191000,48360690,4480,4480,4480,4480,0
|
|
20240412,190900,48360690,4480,4480,4480,4480,0
|
|
20240412,190800,48360690,4480,4480,4480,4480,0
|
|
20240412,190700,48360690,4480,4480,4480,4480,0
|
|
20240412,190600,48360690,4480,4480,4480,4480,0
|
|
20240412,190500,48360690,4480,4480,4480,4480,0
|
|
20240412,190400,48360690,4480,4480,4480,4480,0
|
|
20240412,190300,48360690,4480,4480,4480,4480,0
|
|
20240412,190200,48360690,4480,4480,4480,4480,0
|
|
20240412,190100,48360690,4480,4480,4480,4480,0
|
|
20240412,190000,48360690,4480,4480,4480,4480,0
|
|
20240412,185900,48360690,4480,4480,4480,4480,0
|
|
20240412,185800,48360690,4480,4480,4480,4480,0
|
|
20240412,185700,48360690,4480,4480,4480,4480,0
|
|
20240412,185600,48360690,4480,4480,4480,4480,0
|
|
20240412,185500,48360690,4480,4480,4480,4480,0
|
|
20240412,185400,48360690,4480,4480,4480,4480,0
|
|
20240412,185300,48360690,4480,4480,4480,4480,0
|
|
20240412,185200,48360690,4480,4480,4480,4480,0
|
|
20240412,185100,48360690,4480,4480,4480,4480,0
|
|
20240412,185000,48360690,4480,4480,4480,4480,0
|
|
20240412,184900,48360690,4480,4480,4480,4480,0
|
|
20240412,184800,48360690,4480,4480,4480,4480,0
|
|
20240412,184700,48360690,4480,4480,4480,4480,0
|
|
20240412,184600,48360690,4480,4480,4480,4480,0
|
|
20240412,184500,48360690,4480,4480,4480,4480,0
|
|
20240412,184400,48360690,4480,4480,4480,4480,103
|
|
20240412,184300,48360690,4480,4480,4480,4480,0
|
|
20240412,184200,48360690,4480,4480,4480,4480,0
|
|
20240412,184100,48360690,4480,4480,4480,4480,0
|
|
20240412,184000,48360690,4480,4480,4480,4480,0
|
|
20240412,183900,48360690,4480,4480,4480,4480,0
|
|
20240412,183800,48360690,4480,4480,4480,4480,0
|
|
20240412,183700,48360690,4480,4480,4480,4480,0
|
|
20240412,183600,48360690,4480,4480,4480,4480,0
|
|
20240412,183500,48360690,4480,4480,4480,4480,0
|
|
20240412,183400,48360690,4480,4480,4480,4480,0
|
|
20240412,183300,48360690,4480,4480,4480,4480,0
|
|
20240412,183200,48360690,4480,4480,4480,4480,0
|
|
20240412,183100,48360690,4480,4480,4480,4480,0
|
|
20240412,183000,48360690,4480,4480,4480,4480,0
|
|
20240412,182900,48360690,4480,4480,4480,4480,0
|
|
20240412,182800,48360690,4480,4480,4480,4480,0
|
|
20240412,182700,48360690,4480,4480,4480,4480,0
|
|
20240412,182600,48360690,4480,4480,4480,4480,0
|
|
20240412,182500,48360690,4480,4480,4480,4480,0
|
|
20240412,182400,48360690,4480,4480,4480,4480,0
|
|
20240412,182300,48360690,4480,4480,4480,4480,0
|
|
20240412,182200,48360690,4480,4480,4480,4480,0
|
|
20240412,182100,48360690,4480,4480,4480,4480,0
|
|
20240412,182000,48360690,4480,4480,4480,4480,0
|
|
20240412,181900,48360690,4480,4480,4480,4480,0
|
|
20240412,181800,48360690,4480,4480,4480,4480,0
|
|
20240412,181700,48360690,4480,4480,4480,4480,0
|
|
20240412,181600,48360690,4480,4480,4480,4480,0
|
|
20240412,181500,48360690,4480,4480,4480,4480,0
|
|
20240412,181400,48360690,4480,4480,4480,4480,103
|
|
20240412,181300,48360690,4480,4480,4480,4480,0
|
|
20240412,181200,48360690,4480,4480,4480,4480,0
|
|
20240412,181100,48360690,4480,4480,4480,4480,0
|
|
20240412,181000,48360690,4480,4480,4480,4480,0
|
|
20240412,180900,48360690,4480,4480,4480,4480,0
|
|
20240412,180800,48360690,4480,4480,4480,4480,0
|
|
20240412,180700,48360690,4480,4480,4480,4480,0
|
|
20240412,180600,48360690,4480,4480,4480,4480,0
|
|
20240412,180500,48360690,4480,4480,4480,4480,0
|
|
20240412,180400,48360690,4480,4480,4480,4480,0
|
|
20240412,180300,48360690,4480,4480,4480,4480,0
|
|
20240412,180200,48360690,4480,4480,4480,4480,0
|
|
20240412,180100,48360690,4480,4480,4480,4480,0
|
|
20240412,180000,48360690,4480,4480,4480,4480,0
|
|
20240412,175900,48360690,4480,4480,4480,4480,0
|
|
20240412,175800,48360690,4480,4480,4480,4480,0
|
|
20240412,175700,48360690,4480,4480,4480,4480,0
|
|
20240412,175600,48360690,4480,4480,4480,4480,0
|
|
20240412,175500,48360690,4480,4480,4480,4480,0
|
|
20240412,175400,48360690,4480,4480,4480,4480,0
|
|
20240412,175300,48360690,4480,4480,4480,4480,0
|
|
20240412,175200,48360690,4480,4480,4480,4480,0
|
|
20240412,175100,48360690,4480,4480,4480,4480,0
|
|
20240412,175000,48360690,4480,4480,4480,4480,0
|
|
20240412,174900,48360690,4480,4480,4480,4480,0
|
|
20240412,174800,48360690,4480,4480,4480,4480,0
|
|
20240412,174700,48360690,4480,4480,4480,4480,0
|
|
20240412,174600,48360690,4480,4480,4480,4480,0
|
|
20240412,174500,48360690,4480,4480,4480,4480,0
|
|
20240412,174400,48360690,4480,4480,4480,4480,103
|
|
20240412,174300,48360690,4480,4480,4480,4480,0
|
|
20240412,174200,48360690,4480,4480,4480,4480,0
|
|
20240412,174100,48360690,4480,4480,4480,4480,0
|
|
20240412,174000,48360690,4480,4480,4480,4480,0
|
|
20240412,173900,48360690,4480,4480,4480,4480,0
|
|
20240412,173800,48360690,4480,4480,4480,4480,0
|
|
20240412,173700,48360690,4480,4480,4480,4480,0
|
|
20240412,173600,48360690,4480,4480,4480,4480,0
|
|
20240412,173500,48360690,4480,4480,4480,4480,0
|
|
20240412,173400,48360690,4480,4480,4480,4480,0
|
|
20240412,173300,48360690,4480,4480,4480,4480,0
|
|
20240412,173200,48360690,4480,4480,4480,4480,0
|
|
20240412,173100,48360690,4480,4480,4480,4480,0
|
|
20240412,173000,48360690,4480,4480,4480,4480,0
|
|
20240412,172900,48360690,4480,4480,4480,4480,0
|
|
20240412,172800,48360690,4480,4480,4480,4480,0
|
|
20240412,172700,48360690,4480,4480,4480,4480,0
|
|
20240412,172600,48360690,4480,4480,4480,4480,0
|
|
20240412,172500,48360690,4480,4480,4480,4480,0
|
|
20240412,172400,48360690,4480,4480,4480,4480,0
|
|
20240412,172300,48360690,4480,4480,4480,4480,0
|
|
20240412,172200,48360690,4480,4480,4480,4480,0
|
|
20240412,172100,48360690,4480,4480,4480,4480,0
|
|
20240412,172000,48360690,4480,4480,4480,4480,0
|
|
20240412,171900,48360690,4480,4480,4480,4480,0
|
|
20240412,171800,48360690,4480,4480,4480,4480,0
|
|
20240412,171700,48360690,4480,4480,4480,4480,0
|
|
20240412,171600,48360690,4480,4480,4480,4480,0
|
|
20240412,171500,48360690,4480,4480,4480,4480,0
|
|
20240412,171400,48360690,4480,4480,4480,4480,103
|
|
20240412,171300,48360690,4480,4480,4480,4480,0
|
|
20240412,171200,48360690,4480,4480,4480,4480,0
|
|
20240412,171100,48360690,4480,4480,4480,4480,0
|
|
20240412,171000,48360690,4480,4480,4480,4480,0
|
|
20240412,170900,48360690,4480,4480,4480,4480,0
|
|
20240412,170800,48360690,4480,4480,4480,4480,0
|
|
20240412,170700,48360690,4480,4480,4480,4480,0
|
|
20240412,170600,48360690,4480,4480,4480,4480,0
|
|
20240412,170500,48360690,4480,4480,4480,4480,0
|
|
20240412,170400,48360690,4480,4480,4480,4480,0
|
|
20240412,170300,48360690,4480,4480,4480,4480,0
|
|
20240412,170200,48360690,4480,4480,4480,4480,0
|
|
20240412,170100,48360690,4480,4480,4480,4480,0
|
|
20240412,170000,48360690,4480,4480,4480,4480,0
|
|
20240412,165900,48360690,4480,4480,4480,4480,0
|
|
20240412,165800,48360690,4480,4480,4480,4480,0
|
|
20240412,165700,48360690,4480,4480,4480,4480,0
|
|
20240412,165600,48360690,4480,4480,4480,4480,0
|
|
20240412,165500,48360690,4480,4480,4480,4480,0
|
|
20240412,165400,48360690,4480,4480,4480,4480,0
|
|
20240412,165300,48360690,4480,4480,4480,4480,0
|
|
20240412,165200,48360690,4480,4480,4480,4480,0
|
|
20240412,165100,48360690,4480,4480,4480,4480,0
|
|
20240412,165000,48360690,4480,4480,4480,4480,0
|
|
20240412,164900,48360690,4480,4480,4480,4480,0
|
|
20240412,164800,48360690,4480,4480,4480,4480,0
|
|
20240412,164700,48360690,4480,4480,4480,4480,0
|
|
20240412,164600,48360690,4480,4480,4480,4480,0
|
|
20240412,164500,48360690,4480,4480,4480,4480,0
|
|
20240412,164400,48360690,4480,4480,4480,4480,103
|
|
20240412,164300,48360690,4480,4480,4480,4480,0
|
|
20240412,164200,48360690,4480,4480,4480,4480,0
|
|
20240412,164100,48360690,4480,4480,4480,4480,0
|
|
20240412,164000,48360690,4480,4480,4480,4480,0
|
|
20240412,163900,48360690,4480,4480,4480,4480,0
|
|
20240412,163800,48360690,4480,4480,4480,4480,0
|
|
20240412,163700,48360690,4480,4480,4480,4480,0
|
|
20240412,163600,48360690,4480,4480,4480,4480,0
|
|
20240412,163500,48360690,4480,4480,4480,4480,0
|
|
20240412,163400,48360690,4480,4480,4480,4480,0
|
|
20240412,163300,48360690,4480,4480,4480,4480,0
|
|
20240412,163200,48360690,4480,4480,4480,4480,0
|
|
20240412,163100,48360690,4480,4480,4480,4480,0
|
|
20240412,163000,48360690,4480,4480,4480,4480,0
|
|
20240412,162900,48360690,4480,4480,4480,4480,0
|
|
20240412,162800,48360690,4480,4480,4480,4480,0
|
|
20240412,162700,48360690,4480,4480,4480,4480,0
|
|
20240412,162600,48360690,4480,4480,4480,4480,0
|
|
20240412,162500,48360690,4480,4480,4480,4480,0
|
|
20240412,162400,48360690,4480,4480,4480,4480,0
|
|
20240412,162300,48360690,4480,4480,4480,4480,0
|
|
20240412,162200,48360690,4480,4480,4480,4480,0
|
|
20240412,162100,48360690,4480,4480,4480,4480,0
|
|
20240412,162000,48360690,4480,4480,4480,4480,0
|
|
20240412,161900,48360690,4480,4480,4480,4480,0
|
|
20240412,161800,48360690,4480,4480,4480,4480,0
|
|
20240412,161700,48360690,4480,4480,4480,4480,0
|
|
20240412,161600,48360690,4480,4480,4480,4480,0
|
|
20240412,161500,48360690,4480,4480,4480,4480,0
|
|
20240412,161400,48360690,4480,4480,4480,4480,103
|
|
20240412,161300,48360690,4480,4480,4480,4480,0
|
|
20240412,161200,48360690,4480,4480,4480,4480,0
|
|
20240412,161100,48360690,4480,4480,4480,4480,0
|
|
20240412,161000,48360690,4480,4480,4480,4480,0
|
|
20240412,160900,48360690,4480,4480,4480,4480,0
|
|
20240412,160800,48360690,4480,4480,4480,4480,0
|
|
20240412,160700,48360690,4480,4480,4480,4480,0
|
|
20240412,160600,48360690,4480,4480,4480,4480,0
|
|
20240412,160500,48360690,4480,4480,4480,4480,0
|
|
20240412,160400,48360690,4480,4480,4480,4480,0
|
|
20240412,160300,48360690,4480,4480,4480,4480,0
|
|
20240412,160200,48360690,4480,4480,4480,4480,0
|
|
20240412,160100,48360690,4480,4480,4480,4480,0
|
|
20240412,160000,48360690,4480,4480,4480,4480,0
|
|
20240412,155900,48360690,4480,4480,4480,4480,0
|
|
20240412,155800,48360690,4480,4480,4480,4480,0
|
|
20240412,155700,48360690,4480,4480,4480,4480,0
|
|
20240412,155600,48360690,4480,4480,4480,4480,0
|
|
20240412,155500,48360690,4480,4480,4480,4480,0
|
|
20240412,155400,48360690,4480,4480,4480,4480,0
|
|
20240412,155300,48360690,4480,4480,4480,4480,0
|
|
20240412,155200,48360690,4480,4480,4480,4480,0
|
|
20240412,155100,48360690,4480,4480,4480,4480,0
|
|
20240412,155000,48360690,4480,4480,4480,4480,0
|
|
20240412,154900,48360690,4480,4480,4480,4480,0
|
|
20240412,154800,48360690,4480,4480,4480,4480,0
|
|
20240412,154700,48360690,4480,4480,4480,4480,0
|
|
20240412,154600,48360690,4480,4480,4480,4480,0
|
|
20240412,154500,48360690,4480,4480,4480,4480,0
|
|
20240412,154400,48360690,4480,4480,4480,4480,103
|
|
20240412,154300,48360690,4480,4480,4480,4480,0
|
|
20240412,154200,48360690,4480,4480,4480,4480,0
|
|
20240412,154100,48360690,4480,4480,4480,4480,0
|
|
20240412,154000,48360690,4480,4480,4480,4480,0
|
|
20240412,153900,48360690,4480,4480,4480,4480,0
|
|
20240412,153800,48360690,4480,4480,4480,4480,0
|
|
20240412,153700,48360690,4480,4480,4480,4480,0
|
|
20240412,153600,48360690,4480,4480,4480,4480,0
|
|
20240412,153500,48360690,4480,4480,4480,4480,0
|
|
20240412,153400,48360690,4480,4480,4480,4480,0
|
|
20240412,153300,48360690,4480,4480,4480,4480,0
|
|
20240412,153200,48360690,4480,4480,4480,4480,0
|
|
20240412,153100,48360690,4480,4480,4480,4480,0
|
|
20240412,153000,48360690,4480,4480,4480,4480,103
|
|
20240412,152900,47899250,4480,4480,4480,4480,0
|
|
20240412,152800,47899250,4480,4480,4480,4480,0
|
|
20240412,152700,47899250,4480,4480,4480,4480,0
|
|
20240412,152600,47899250,4480,4480,4480,4480,0
|
|
20240412,152500,47899250,4480,4480,4480,4480,0
|
|
20240412,152400,47899250,4480,4480,4480,4480,0
|
|
20240412,152300,47899250,4480,4480,4480,4480,0
|
|
20240412,152200,47899250,4480,4480,4480,4480,0
|
|
20240412,152100,47899250,4480,4480,4480,4480,0
|
|
20240412,152000,47899250,4480,4480,4480,4480,0
|
|
20240412,151900,47899250,4480,4450,4480,4450,1000
|
|
20240412,151800,43438660,4450,4450,4450,4450,0
|
|
20240412,151700,43438660,4450,4425,4450,4425,299
|
|
20240412,151600,42114560,4425,4420,4425,4420,193
|
|
20240412,151500,41261470,4420,4420,4420,4420,10
|
|
20240412,151400,41217270,4425,4420,4425,4420,8
|
|
20240412,151300,41181905,4410,4410,4410,4410,0
|
|
20240412,151200,41181905,4410,4410,4410,4410,0
|
|
20240412,151100,41181905,4410,4410,4410,4410,5
|
|
20240412,151000,41159855,4425,4425,4425,4425,0
|
|
20240412,150900,41159855,4425,4425,4425,4425,0
|
|
20240412,150800,41159855,4425,4425,4425,4425,1
|
|
20240412,150700,41155430,4410,4410,4410,4410,3
|
|
20240412,150600,41142200,4420,4420,4420,4420,0
|
|
20240412,150500,41142200,4420,4420,4420,4420,199
|
|
20240412,150400,40262620,4410,4410,4410,4410,0
|
|
20240412,150300,40262620,4410,4410,4410,4410,1
|
|
20240412,150200,40258210,4420,4420,4420,4420,0
|
|
20240412,150100,40258210,4420,4420,4420,4415,269
|
|
20240412,150000,39070230,4420,4420,4420,4420,1
|
|
20240412,145900,39065810,4410,4410,4410,4410,9
|
|
20240412,145800,39026120,4415,4415,4415,4415,100
|
|
20240412,145700,38584620,4415,4415,4415,4415,50
|
|
20240412,145600,38363870,4415,4415,4415,4415,0
|
|
20240412,145500,38363870,4415,4415,4415,4415,0
|
|
20240412,145400,38363870,4415,4380,4415,4380,2
|
|
20240412,145300,38355075,4395,4395,4395,4395,0
|
|
20240412,145200,38355075,4395,4395,4395,4395,0
|
|
20240412,145100,38355075,4395,4395,4395,4395,0
|
|
20240412,145000,38355075,4395,4395,4395,4395,0
|
|
20240412,144900,38355075,4395,4395,4395,4395,59
|
|
20240412,144800,38095770,4395,4395,4395,4395,78
|
|
20240412,144700,37752960,4395,4395,4395,4395,0
|
|
20240412,144600,37752960,4395,4395,4395,4395,2
|
|
20240412,144500,37744170,4380,4380,4380,4380,0
|
|
20240412,144400,37744170,4380,4380,4380,4380,0
|
|
20240412,144300,37744170,4380,4380,4380,4380,37
|
|
20240412,144200,37582110,4395,4395,4395,4395,0
|
|
20240412,144100,37582110,4395,4395,4395,4395,0
|
|
20240412,144000,37582110,4395,4395,4395,4395,0
|
|
20240412,143900,37582110,4395,4395,4395,4395,0
|
|
20240412,143800,37582110,4395,4395,4395,4395,0
|
|
20240412,143700,37582110,4395,4395,4395,4395,1
|
|
20240412,143600,37577715,4395,4395,4395,4395,2
|
|
20240412,143500,37568925,4395,4395,4395,4395,1
|
|
20240412,143400,37564530,4370,4390,4390,4370,581
|
|
20240412,143300,35022220,4395,4395,4395,4395,0
|
|
20240412,143200,35022220,4395,4395,4395,4395,0
|
|
20240412,143100,35022220,4395,4395,4395,4395,7
|
|
20240412,143000,34991455,4410,4410,4410,4410,0
|
|
20240412,142900,34991455,4410,4410,4410,4410,0
|
|
20240412,142800,34991455,4410,4410,4410,4410,0
|
|
20240412,142700,34991455,4410,4410,4410,4410,0
|
|
20240412,142600,34991455,4410,4410,4410,4410,0
|
|
20240412,142500,34991455,4410,4410,4410,4410,0
|
|
20240412,142400,34991455,4410,4410,4410,4410,0
|
|
20240412,142300,34991455,4410,4410,4410,4410,0
|
|
20240412,142200,34991455,4410,4410,4410,4410,0
|
|
20240412,142100,34991455,4410,4410,4410,4410,0
|
|
20240412,142000,34991455,4410,4410,4410,4410,0
|
|
20240412,141900,34991455,4410,4410,4410,4410,0
|
|
20240412,141800,34991455,4410,4410,4410,4410,0
|
|
20240412,141700,34991455,4410,4410,4410,4410,0
|
|
20240412,141600,34991455,4410,4410,4410,4410,0
|
|
20240412,141500,34991455,4410,4410,4410,4410,0
|
|
20240412,141400,34991455,4410,4410,4410,4410,0
|
|
20240412,141300,34991455,4410,4410,4410,4410,0
|
|
20240412,141200,34991455,4410,4410,4410,4410,0
|
|
20240412,141100,34991455,4410,4410,4410,4410,0
|
|
20240412,141000,34991455,4410,4410,4410,4410,0
|
|
20240412,140900,34991455,4410,4410,4410,4410,0
|
|
20240412,140800,34991455,4410,4410,4410,4410,50
|
|
20240412,140700,34770955,4405,4405,4405,4405,0
|
|
20240412,140600,34770955,4405,4405,4405,4405,39
|
|
20240412,140500,34599160,4405,4405,4405,4405,0
|
|
20240412,140400,34599160,4405,4405,4405,4405,0
|
|
20240412,140300,34599160,4405,4405,4405,4405,0
|
|
20240412,140200,34599160,4405,4405,4405,4405,0
|
|
20240412,140100,34599160,4405,4405,4405,4405,10
|
|
20240412,140000,34555110,4410,4410,4410,4410,0
|
|
20240412,135900,34555110,4410,4410,4410,4410,0
|
|
20240412,135800,34555110,4410,4410,4410,4410,0
|
|
20240412,135700,34555110,4410,4410,4410,4410,0
|
|
20240412,135600,34555110,4410,4410,4410,4410,0
|
|
20240412,135500,34555110,4410,4410,4410,4410,0
|
|
20240412,135400,34555110,4410,4410,4410,4410,0
|
|
20240412,135300,34555110,4410,4410,4410,4410,0
|
|
20240412,135200,34555110,4410,4410,4410,4410,0
|
|
20240412,135100,34555110,4410,4410,4410,4410,0
|
|
20240412,135000,34555110,4410,4410,4410,4410,51
|
|
20240412,134900,34330200,4415,4415,4415,4415,0
|
|
20240412,134800,34330200,4415,4415,4415,4415,0
|
|
20240412,134700,34330200,4415,4415,4415,4415,0
|
|
20240412,134600,34330200,4415,4415,4415,4415,0
|
|
20240412,134500,34330200,4415,4415,4415,4415,0
|
|
20240412,134400,34330200,4415,4415,4415,4415,0
|
|
20240412,134300,34330200,4415,4415,4415,4415,0
|
|
20240412,134200,34330200,4415,4415,4415,4415,0
|
|
20240412,134100,34330200,4415,4415,4415,4415,0
|
|
20240412,134000,34330200,4415,4415,4415,4415,0
|
|
20240412,133900,34330200,4415,4415,4415,4415,0
|
|
20240412,133800,34330200,4415,4415,4415,4415,0
|
|
20240412,133700,34330200,4415,4415,4415,4415,0
|
|
20240412,133600,34330200,4415,4415,4415,4415,0
|
|
20240412,133500,34330200,4415,4415,4415,4415,220
|
|
20240412,133400,33358900,4415,4415,4415,4415,0
|
|
20240412,133300,33358900,4415,4415,4415,4415,0
|
|
20240412,133200,33358900,4415,4415,4415,4415,0
|
|
20240412,133100,33358900,4415,4415,4415,4415,0
|
|
20240412,133000,33358900,4415,4415,4415,4415,100
|
|
20240412,132900,32917400,4415,4415,4415,4415,0
|
|
20240412,132800,32917400,4415,4415,4415,4415,0
|
|
20240412,132700,32917400,4415,4415,4415,4415,0
|
|
20240412,132600,32917400,4415,4415,4415,4415,0
|
|
20240412,132500,32917400,4415,4415,4415,4415,1
|
|
20240412,132400,32912985,4420,4420,4420,4420,0
|
|
20240412,132300,32912985,4420,4420,4420,4420,4
|
|
20240412,132200,32895305,4410,4410,4410,4410,347
|
|
20240412,132100,31365035,4410,4410,4410,4410,0
|
|
20240412,132000,31365035,4410,4410,4410,4410,0
|
|
20240412,131900,31365035,4410,4410,4410,4410,0
|
|
20240412,131800,31365035,4410,4410,4410,4410,0
|
|
20240412,131700,31365035,4410,4410,4410,4410,0
|
|
20240412,131600,31365035,4410,4410,4410,4410,0
|
|
20240412,131500,31365035,4410,4410,4410,4410,98
|
|
20240412,131400,30932855,4410,4410,4410,4410,132
|
|
20240412,131300,30350735,4410,4410,4410,4410,67
|
|
20240412,131200,30055265,4390,4390,4390,4390,58
|
|
20240412,131100,29800645,4385,4385,4385,4385,0
|
|
20240412,131000,29800645,4385,4385,4385,4385,0
|
|
20240412,130900,29800645,4385,4385,4385,4385,0
|
|
20240412,130800,29800645,4385,4385,4385,4385,0
|
|
20240412,130700,29800645,4385,4385,4385,4385,0
|
|
20240412,130600,29800645,4385,4385,4385,4385,0
|
|
20240412,130500,29800645,4385,4385,4385,4385,0
|
|
20240412,130400,29800645,4385,4385,4385,4385,0
|
|
20240412,130300,29800645,4385,4385,4385,4385,0
|
|
20240412,130200,29800645,4385,4385,4385,4385,0
|
|
20240412,130100,29800645,4385,4385,4385,4385,0
|
|
20240412,130000,29800645,4385,4385,4385,4385,0
|
|
20240412,125900,29800645,4385,4385,4385,4385,1
|
|
20240412,125800,29796260,4375,4375,4375,4375,0
|
|
20240412,125700,29796260,4375,4375,4375,4375,0
|
|
20240412,125600,29796260,4375,4375,4375,4375,0
|
|
20240412,125500,29796260,4375,4375,4375,4375,0
|
|
20240412,125400,29796260,4375,4375,4375,4375,0
|
|
20240412,125300,29796260,4375,4375,4375,4375,0
|
|
20240412,125200,29796260,4375,4375,4375,4375,0
|
|
20240412,125100,29796260,4375,4375,4375,4375,0
|
|
20240412,125000,29796260,4375,4375,4375,4375,21
|
|
20240412,124900,29704385,4375,4375,4375,4375,0
|
|
20240412,124800,29704385,4375,4375,4375,4375,0
|
|
20240412,124700,29704385,4375,4375,4375,4375,0
|
|
20240412,124600,29704385,4375,4375,4375,4375,0
|
|
20240412,124500,29704385,4375,4375,4375,4375,0
|
|
20240412,124400,29704385,4375,4375,4375,4375,0
|
|
20240412,124300,29704385,4375,4375,4375,4375,0
|
|
20240412,124200,29704385,4375,4390,4390,4375,225
|
|
20240412,124100,28719365,4410,4410,4410,4410,0
|
|
20240412,124000,28719365,4410,4410,4410,4410,0
|
|
20240412,123900,28719365,4410,4410,4410,4410,0
|
|
20240412,123800,28719365,4410,4410,4410,4410,0
|
|
20240412,123700,28719365,4410,4410,4410,4410,0
|
|
20240412,123600,28719365,4410,4410,4410,4410,0
|
|
20240412,123500,28719365,4410,4410,4410,4410,0
|
|
20240412,123400,28719365,4410,4400,4410,4400,2
|
|
20240412,123300,28710555,4400,4400,4400,4400,0
|
|
20240412,123200,28710555,4400,4400,4400,4400,63
|
|
20240412,123100,28433355,4400,4395,4400,4395,6
|
|
20240412,123000,28406980,4395,4395,4395,4395,0
|
|
20240412,122900,28406980,4395,4395,4395,4395,0
|
|
20240412,122800,28406980,4395,4395,4395,4395,0
|
|
20240412,122700,28406980,4395,4395,4395,4395,0
|
|
20240412,122600,28406980,4395,4395,4395,4395,0
|
|
20240412,122500,28406980,4395,4395,4395,4395,161
|
|
20240412,122400,27699385,4390,4390,4390,4390,0
|
|
20240412,122300,27699385,4390,4390,4390,4390,0
|
|
20240412,122200,27699385,4390,4390,4390,4390,0
|
|
20240412,122100,27699385,4390,4390,4390,4390,0
|
|
20240412,122000,27699385,4390,4390,4390,4390,0
|
|
20240412,121900,27699385,4390,4390,4390,4390,50
|
|
20240412,121800,27479885,4390,4390,4390,4390,0
|
|
20240412,121700,27479885,4390,4390,4390,4390,0
|
|
20240412,121600,27479885,4390,4390,4390,4390,0
|
|
20240412,121500,27479885,4390,4390,4390,4390,0
|
|
20240412,121400,27479885,4390,4390,4390,4390,0
|
|
20240412,121300,27479885,4390,4390,4390,4390,0
|
|
20240412,121200,27479885,4390,4390,4390,4390,0
|
|
20240412,121100,27479885,4390,4390,4390,4390,1
|
|
20240412,121000,27475495,4395,4395,4395,4395,0
|
|
20240412,120900,27475495,4395,4395,4395,4395,0
|
|
20240412,120800,27475495,4395,4395,4395,4395,0
|
|
20240412,120700,27475495,4395,4395,4395,4395,0
|
|
20240412,120600,27475495,4395,4395,4395,4395,0
|
|
20240412,120500,27475495,4395,4395,4395,4395,0
|
|
20240412,120400,27475495,4395,4395,4395,4395,0
|
|
20240412,120300,27475495,4395,4395,4395,4395,0
|
|
20240412,120200,27475495,4395,4395,4395,4395,0
|
|
20240412,120100,27475495,4395,4395,4395,4395,0
|
|
20240412,120000,27475495,4395,4395,4395,4395,10
|
|
20240412,115900,27431545,4395,4395,4395,4395,0
|
|
20240412,115800,27431545,4395,4395,4395,4395,0
|
|
20240412,115700,27431545,4395,4395,4395,4395,0
|
|
20240412,115600,27431545,4395,4395,4395,4395,0
|
|
20240412,115500,27431545,4395,4395,4395,4395,0
|
|
20240412,115400,27431545,4395,4395,4395,4395,23
|
|
20240412,115300,27330460,4395,4395,4395,4395,0
|
|
20240412,115200,27330460,4395,4395,4395,4395,0
|
|
20240412,115100,27330460,4395,4395,4395,4395,0
|
|
20240412,115000,27330460,4395,4390,4395,4390,52
|
|
20240412,114900,27102175,4375,4375,4375,4375,0
|
|
20240412,114800,27102175,4375,4375,4375,4375,0
|
|
20240412,114700,27102175,4375,4375,4375,4375,0
|
|
20240412,114600,27102175,4375,4380,4380,4375,620
|
|
20240412,114500,24388685,4385,4385,4385,4385,0
|
|
20240412,114400,24388685,4385,4385,4385,4385,0
|
|
20240412,114300,24388685,4385,4385,4385,4385,0
|
|
20240412,114200,24388685,4385,4385,4385,4385,0
|
|
20240412,114100,24388685,4385,4385,4385,4385,0
|
|
20240412,114000,24388685,4385,4390,4390,4385,4
|
|
20240412,113900,24371130,4390,4390,4390,4390,0
|
|
20240412,113800,24371130,4390,4390,4390,4390,0
|
|
20240412,113700,24371130,4390,4390,4390,4390,0
|
|
20240412,113600,24371130,4390,4390,4390,4390,0
|
|
20240412,113500,24371130,4390,4390,4390,4390,0
|
|
20240412,113400,24371130,4390,4390,4390,4390,0
|
|
20240412,113300,24371130,4390,4390,4390,4390,0
|
|
20240412,113200,24371130,4390,4390,4390,4390,0
|
|
20240412,113100,24371130,4390,4390,4390,4390,0
|
|
20240412,113000,24371130,4390,4390,4390,4390,0
|
|
20240412,112900,24371130,4390,4390,4390,4390,0
|
|
20240412,112800,24371130,4390,4390,4390,4390,5
|
|
20240412,112700,24349180,4380,4380,4380,4380,0
|
|
20240412,112600,24349180,4380,4380,4380,4380,0
|
|
20240412,112500,24349180,4380,4385,4385,4380,25
|
|
20240412,112400,24239665,4390,4390,4390,4390,0
|
|
20240412,112300,24239665,4390,4390,4390,4390,0
|
|
20240412,112200,24239665,4390,4390,4390,4390,130
|
|
20240412,112100,23668965,4395,4395,4395,4395,0
|
|
20240412,112000,23668965,4395,4395,4395,4395,0
|
|
20240412,111900,23668965,4395,4395,4395,4395,3
|
|
20240412,111800,23655780,4390,4390,4390,4390,20
|
|
20240412,111700,23567980,4395,4395,4395,4395,0
|
|
20240412,111600,23567980,4395,4395,4395,4395,1
|
|
20240412,111500,23563585,4400,4400,4400,4400,0
|
|
20240412,111400,23563585,4400,4400,4400,4400,0
|
|
20240412,111300,23563585,4400,4400,4400,4400,0
|
|
20240412,111200,23563585,4400,4400,4400,4400,0
|
|
20240412,111100,23563585,4400,4400,4400,4400,5
|
|
20240412,111000,23541585,4430,4430,4430,4430,0
|
|
20240412,110900,23541585,4430,4430,4430,4430,0
|
|
20240412,110800,23541585,4430,4430,4430,4430,0
|
|
20240412,110700,23541585,4430,4430,4430,4430,0
|
|
20240412,110600,23541585,4430,4430,4430,4430,0
|
|
20240412,110500,23541585,4430,4430,4430,4430,0
|
|
20240412,110400,23541585,4430,4430,4430,4430,0
|
|
20240412,110300,23541585,4430,4430,4430,4430,2
|
|
20240412,110200,23532725,4435,4435,4435,4435,0
|
|
20240412,110100,23532725,4435,4435,4435,4435,0
|
|
20240412,110000,23532725,4435,4435,4435,4435,0
|
|
20240412,105900,23532725,4435,4435,4435,4435,0
|
|
20240412,105800,23532725,4435,4435,4435,4435,0
|
|
20240412,105700,23532725,4435,4435,4435,4435,0
|
|
20240412,105600,23532725,4435,4435,4435,4435,0
|
|
20240412,105500,23532725,4435,4435,4435,4435,0
|
|
20240412,105400,23532725,4435,4435,4435,4435,0
|
|
20240412,105300,23532725,4435,4435,4435,4435,0
|
|
20240412,105200,23532725,4435,4425,4435,4425,10
|
|
20240412,105100,23488465,4375,4375,4375,4375,0
|
|
20240412,105000,23488465,4375,4375,4375,4375,126
|
|
20240412,104900,22937215,4425,4425,4425,4425,0
|
|
20240412,104800,22937215,4425,4425,4425,4425,10
|
|
20240412,104700,22892965,4425,4425,4425,4425,0
|
|
20240412,104600,22892965,4425,4425,4425,4425,0
|
|
20240412,104500,22892965,4425,4425,4425,4425,0
|
|
20240412,104400,22892965,4425,4425,4425,4425,0
|
|
20240412,104300,22892965,4425,4425,4425,4425,0
|
|
20240412,104200,22892965,4425,4420,4425,4420,4
|
|
20240412,104100,22875275,4375,4375,4375,4375,0
|
|
20240412,104000,22875275,4375,4375,4375,4375,2
|
|
20240412,103900,22866525,4410,4410,4410,4410,0
|
|
20240412,103800,22866525,4410,4410,4410,4410,0
|
|
20240412,103700,22866525,4410,4410,4410,4410,0
|
|
20240412,103600,22866525,4410,4410,4410,4410,0
|
|
20240412,103500,22866525,4410,4410,4410,4410,0
|
|
20240412,103400,22866525,4410,4410,4410,4410,0
|
|
20240412,103300,22866525,4410,4410,4410,4410,0
|
|
20240412,103200,22866525,4410,4410,4410,4410,365
|
|
20240412,103100,21256875,4430,4430,4430,4430,0
|
|
20240412,103000,21256875,4430,4430,4430,4430,0
|
|
20240412,102900,21256875,4430,4425,4430,4425,291
|
|
20240412,102800,19968285,4425,4425,4425,4425,1
|
|
20240412,102700,19963860,4395,4395,4395,4395,0
|
|
20240412,102600,19963860,4395,4395,4395,4395,56
|
|
20240412,102500,19717740,4445,4445,4445,4445,0
|
|
20240412,102400,19717740,4445,4445,4445,4445,0
|
|
20240412,102300,19717740,4445,4445,4445,4445,0
|
|
20240412,102200,19717740,4445,4445,4445,4445,275
|
|
20240412,102100,18495365,4395,4395,4395,4395,0
|
|
20240412,102000,18495365,4395,4395,4395,4395,54
|
|
20240412,101900,18258035,4395,4395,4395,4395,60
|
|
20240412,101800,17994335,4395,4395,4395,4395,25
|
|
20240412,101700,17884460,4395,4395,4395,4395,0
|
|
20240412,101600,17884460,4395,4395,4395,4395,0
|
|
20240412,101500,17884460,4395,4395,4395,4395,23
|
|
20240412,101400,17783375,4395,4395,4395,4395,1
|
|
20240412,101300,17778980,4360,4395,4395,4360,90
|
|
20240412,101200,17384470,4395,4395,4395,4395,116
|
|
20240412,101100,16874650,4475,4475,4475,4475,0
|
|
20240412,101000,16874650,4475,4475,4475,4475,0
|
|
20240412,100900,16874650,4475,4475,4475,4475,0
|
|
20240412,100800,16874650,4475,4475,4475,4475,0
|
|
20240412,100700,16874650,4475,4475,4475,4475,0
|
|
20240412,100600,16874650,4475,4475,4475,4475,0
|
|
20240412,100500,16874650,4475,4475,4475,4475,0
|
|
20240412,100400,16874650,4475,4475,4475,4475,1
|
|
20240412,100300,16870175,4480,4480,4480,4480,0
|
|
20240412,100200,16870175,4480,4480,4480,4480,0
|
|
20240412,100100,16870175,4480,4375,4480,4375,1063
|
|
20240412,100000,12184815,4375,4355,4375,4355,95
|
|
20240412,095900,11771070,4355,4355,4355,4355,0
|
|
20240412,095800,11771070,4355,4355,4355,4355,0
|
|
20240412,095700,11771070,4355,4355,4355,4355,0
|
|
20240412,095600,11771070,4355,4355,4355,4355,3
|
|
20240412,095500,11758005,4310,4310,4310,4310,645
|
|
20240412,095400,8978055,4355,4355,4355,4355,0
|
|
20240412,095300,8978055,4355,4355,4355,4355,0
|
|
20240412,095200,8978055,4355,4355,4355,4355,0
|
|
20240412,095100,8978055,4355,4355,4355,4355,0
|
|
20240412,095000,8978055,4355,4355,4355,4355,0
|
|
20240412,094900,8978055,4355,4355,4355,4355,1
|
|
20240412,094800,8973700,4310,4310,4310,4310,0
|
|
20240412,094700,8973700,4310,4310,4310,4310,0
|
|
20240412,094600,8973700,4310,4310,4310,4310,0
|
|
20240412,094500,8973700,4310,4310,4310,4310,0
|
|
20240412,094400,8973700,4310,4310,4310,4310,2
|
|
20240412,094300,8965080,4355,4355,4355,4355,0
|
|
20240412,094200,8965080,4355,4355,4355,4355,0
|
|
20240412,094100,8965080,4355,4355,4355,4355,0
|
|
20240412,094000,8965080,4355,4355,4355,4355,0
|
|
20240412,093900,8965080,4355,4355,4355,4355,0
|
|
20240412,093800,8965080,4355,4355,4355,4355,8
|
|
20240412,093700,8930240,4305,4305,4305,4305,0
|
|
20240412,093600,8930240,4305,4340,4345,4305,157
|
|
20240412,093500,8252300,4340,4340,4340,4340,0
|
|
20240412,093400,8252300,4340,4340,4340,4340,0
|
|
20240412,093300,8252300,4340,4340,4340,4340,0
|
|
20240412,093200,8252300,4340,4340,4340,4340,0
|
|
20240412,093100,8252300,4340,4340,4340,4340,0
|
|
20240412,093000,8252300,4340,4340,4340,4340,0
|
|
20240412,092900,8252300,4340,4340,4340,4340,0
|
|
20240412,092800,8252300,4340,4340,4340,4340,0
|
|
20240412,092700,8252300,4340,4340,4340,4340,0
|
|
20240412,092600,8252300,4340,4340,4340,4340,0
|
|
20240412,092500,8252300,4340,4335,4340,4335,20
|
|
20240412,092400,8165590,4315,4315,4315,4315,0
|
|
20240412,092300,8165590,4315,4315,4315,4315,0
|
|
20240412,092200,8165590,4315,4315,4315,4315,0
|
|
20240412,092100,8165590,4315,4315,4315,4315,0
|
|
20240412,092000,8165590,4315,4310,4315,4290,1115
|
|
20240412,091900,3369485,4335,4335,4335,4335,0
|
|
20240412,091800,3369485,4335,4335,4335,4335,2
|
|
20240412,091700,3360815,4335,4335,4335,4335,2
|
|
20240412,091600,3352145,4300,4300,4300,4300,0
|
|
20240412,091500,3352145,4300,4315,4315,4300,311
|
|
20240412,091400,2013525,4365,4365,4365,4365,0
|
|
20240412,091300,2013525,4365,4365,4365,4365,0
|
|
20240412,091200,2013525,4365,4365,4365,4365,0
|
|
20240412,091100,2013525,4365,4365,4365,4365,2
|
|
20240412,091000,2004795,4350,4350,4350,4350,0
|
|
20240412,090900,2004795,4350,4350,4350,4350,0
|
|
20240412,090800,2004795,4350,4350,4350,4350,10
|
|
20240412,090700,1961295,4385,4385,4385,4385,50
|
|
20240412,090600,1742045,4300,4335,4335,4300,300
|
|
20240412,090500,451310,4385,4385,4385,4385,80
|
|
20240412,090400,100510,4370,4370,4370,4370,20
|
|
20240412,090300,13110,4370,4370,4370,4370,0
|
|
20240412,090200,13110,4370,4370,4370,4370,0
|
|
20240412,090100,13110,4370,4370,4370,4370,0
|
|
20240412,090000,13110,4370,4370,4370,4370,3
|