585 lines
28 KiB
CSV
585 lines
28 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20240405,184200,1005165835,4605,4605,4605,4605,7317
|
|
20240405,184100,1005165835,4605,4605,4605,4605,0
|
|
20240405,184000,1005165835,4605,4605,4605,4605,0
|
|
20240405,183900,1005165835,4605,4605,4605,4605,0
|
|
20240405,183800,1005165835,4605,4605,4605,4605,0
|
|
20240405,183700,1005165835,4605,4605,4605,4605,0
|
|
20240405,183600,1005165835,4605,4605,4605,4605,0
|
|
20240405,183500,1005165835,4605,4605,4605,4605,0
|
|
20240405,183400,1005165835,4605,4605,4605,4605,0
|
|
20240405,183300,1005165835,4605,4605,4605,4605,0
|
|
20240405,183200,1005165835,4605,4605,4605,4605,0
|
|
20240405,183100,1005165835,4605,4605,4605,4605,0
|
|
20240405,183000,1005165835,4605,4605,4605,4605,0
|
|
20240405,182900,1005165835,4605,4605,4605,4605,0
|
|
20240405,182800,1005165835,4605,4605,4605,4605,0
|
|
20240405,182700,1005165835,4605,4605,4605,4605,0
|
|
20240405,182600,1005165835,4605,4605,4605,4605,0
|
|
20240405,182500,1005165835,4605,4605,4605,4605,0
|
|
20240405,182400,1005165835,4605,4605,4605,4605,0
|
|
20240405,182300,1005165835,4605,4605,4605,4605,0
|
|
20240405,182200,1005165835,4605,4605,4605,4605,0
|
|
20240405,182100,1005165835,4605,4605,4605,4605,0
|
|
20240405,182000,1005165835,4605,4605,4605,4605,0
|
|
20240405,181900,1005165835,4605,4605,4605,4605,0
|
|
20240405,181800,1005165835,4605,4605,4605,4605,0
|
|
20240405,181700,1005165835,4605,4605,4605,4605,0
|
|
20240405,181600,1005165835,4605,4605,4605,4605,0
|
|
20240405,181500,1005165835,4605,4605,4605,4605,0
|
|
20240405,181400,1005165835,4605,4605,4605,4605,0
|
|
20240405,181300,1005165835,4605,4605,4605,4605,0
|
|
20240405,181200,1005165835,4605,4605,4605,4605,7317
|
|
20240405,181100,1005165835,4605,4605,4605,4605,0
|
|
20240405,181000,1005165835,4605,4605,4605,4605,0
|
|
20240405,180900,1005165835,4605,4605,4605,4605,0
|
|
20240405,180800,1005165835,4605,4605,4605,4605,0
|
|
20240405,180700,1005165835,4605,4605,4605,4605,0
|
|
20240405,180600,1005165835,4605,4605,4605,4605,0
|
|
20240405,180500,1005165835,4605,4605,4605,4605,0
|
|
20240405,180400,1005165835,4605,4605,4605,4605,0
|
|
20240405,180300,1005165835,4605,4605,4605,4605,0
|
|
20240405,180200,1005165835,4605,4605,4605,4605,0
|
|
20240405,180100,1005165835,4605,4605,4605,4605,0
|
|
20240405,180000,1005165835,4605,4605,4605,4605,0
|
|
20240405,175900,1005165835,4605,4605,4605,4605,0
|
|
20240405,175800,1005165835,4605,4605,4605,4605,0
|
|
20240405,175700,1005165835,4605,4605,4605,4605,0
|
|
20240405,175600,1005165835,4605,4605,4605,4605,0
|
|
20240405,175500,1005165835,4605,4605,4605,4605,0
|
|
20240405,175400,1005165835,4605,4605,4605,4605,0
|
|
20240405,175300,1005165835,4605,4605,4605,4605,0
|
|
20240405,175200,1005165835,4605,4605,4605,4605,0
|
|
20240405,175100,1005165835,4605,4605,4605,4605,0
|
|
20240405,175000,1005165835,4605,4605,4605,4605,0
|
|
20240405,174900,1005165835,4605,4605,4605,4605,0
|
|
20240405,174800,1005165835,4605,4605,4605,4605,0
|
|
20240405,174700,1005165835,4605,4605,4605,4605,0
|
|
20240405,174600,1005165835,4605,4605,4605,4605,0
|
|
20240405,174500,1005165835,4605,4605,4605,4605,0
|
|
20240405,174400,1005165835,4605,4605,4605,4605,0
|
|
20240405,174300,1005165835,4605,4605,4605,4605,0
|
|
20240405,174200,1005165835,4605,4605,4605,4605,7317
|
|
20240405,174100,1005165835,4605,4605,4605,4605,0
|
|
20240405,174000,1005165835,4605,4605,4605,4605,0
|
|
20240405,173900,1005165835,4605,4605,4605,4605,0
|
|
20240405,173800,1005165835,4605,4605,4605,4605,0
|
|
20240405,173700,1005165835,4605,4605,4605,4605,0
|
|
20240405,173600,1005165835,4605,4605,4605,4605,0
|
|
20240405,173500,1005165835,4605,4605,4605,4605,0
|
|
20240405,173400,1005165835,4605,4605,4605,4605,0
|
|
20240405,173300,1005165835,4605,4605,4605,4605,0
|
|
20240405,173200,1005165835,4605,4605,4605,4605,0
|
|
20240405,173100,1005165835,4605,4605,4605,4605,0
|
|
20240405,173000,1005165835,4605,4605,4605,4605,0
|
|
20240405,172900,1005165835,4605,4605,4605,4605,0
|
|
20240405,172800,1005165835,4605,4605,4605,4605,0
|
|
20240405,172700,1005165835,4605,4605,4605,4605,0
|
|
20240405,172600,1005165835,4605,4605,4605,4605,0
|
|
20240405,172500,1005165835,4605,4605,4605,4605,0
|
|
20240405,172400,1005165835,4605,4605,4605,4605,0
|
|
20240405,172300,1005165835,4605,4605,4605,4605,0
|
|
20240405,172200,1005165835,4605,4605,4605,4605,0
|
|
20240405,172100,1005165835,4605,4605,4605,4605,0
|
|
20240405,172000,1005165835,4605,4605,4605,4605,0
|
|
20240405,171900,1005165835,4605,4605,4605,4605,0
|
|
20240405,171800,1005165835,4605,4605,4605,4605,0
|
|
20240405,171700,1005165835,4605,4605,4605,4605,0
|
|
20240405,171600,1005165835,4605,4605,4605,4605,0
|
|
20240405,171500,1005165835,4605,4605,4605,4605,0
|
|
20240405,171400,1005165835,4605,4605,4605,4605,0
|
|
20240405,171300,1005165835,4605,4605,4605,4605,0
|
|
20240405,171200,1005165835,4605,4605,4605,4605,7317
|
|
20240405,171100,1005165835,4605,4605,4605,4605,0
|
|
20240405,171000,1005165835,4605,4605,4605,4605,0
|
|
20240405,170900,1005165835,4605,4605,4605,4605,0
|
|
20240405,170800,1005165835,4605,4605,4605,4605,0
|
|
20240405,170700,1005165835,4605,4605,4605,4605,0
|
|
20240405,170600,1005165835,4605,4605,4605,4605,0
|
|
20240405,170500,1005165835,4605,4605,4605,4605,0
|
|
20240405,170400,1005165835,4605,4605,4605,4605,0
|
|
20240405,170300,1005165835,4605,4605,4605,4605,0
|
|
20240405,170200,1005165835,4605,4605,4605,4605,0
|
|
20240405,170100,1005165835,4605,4605,4605,4605,0
|
|
20240405,170000,1005165835,4605,4605,4605,4605,0
|
|
20240405,165900,1005165835,4605,4605,4605,4605,0
|
|
20240405,165800,1005165835,4605,4605,4605,4605,0
|
|
20240405,165700,1005165835,4605,4605,4605,4605,0
|
|
20240405,165600,1005165835,4605,4605,4605,4605,0
|
|
20240405,165500,1005165835,4605,4605,4605,4605,0
|
|
20240405,165400,1005165835,4605,4605,4605,4605,0
|
|
20240405,165300,1005165835,4605,4605,4605,4605,0
|
|
20240405,165200,1005165835,4605,4605,4605,4605,0
|
|
20240405,165100,1005165835,4605,4605,4605,4605,0
|
|
20240405,165000,1005165835,4605,4605,4605,4605,0
|
|
20240405,164900,1005165835,4605,4605,4605,4605,0
|
|
20240405,164800,1005165835,4605,4605,4605,4605,0
|
|
20240405,164700,1005165835,4605,4605,4605,4605,0
|
|
20240405,164600,1005165835,4605,4605,4605,4605,0
|
|
20240405,164500,1005165835,4605,4605,4605,4605,0
|
|
20240405,164400,1005165835,4605,4605,4605,4605,0
|
|
20240405,164300,1005165835,4605,4605,4605,4605,0
|
|
20240405,164200,1005165835,4605,4605,4605,4605,7317
|
|
20240405,164100,1005165835,4605,4605,4605,4605,0
|
|
20240405,164000,1005165835,4605,4605,4605,4605,0
|
|
20240405,163900,1005165835,4605,4605,4605,4605,0
|
|
20240405,163800,1005165835,4605,4605,4605,4605,0
|
|
20240405,163700,1005165835,4605,4605,4605,4605,0
|
|
20240405,163600,1005165835,4605,4605,4605,4605,0
|
|
20240405,163500,1005165835,4605,4605,4605,4605,0
|
|
20240405,163400,1005165835,4605,4605,4605,4605,0
|
|
20240405,163300,1005165835,4605,4605,4605,4605,0
|
|
20240405,163200,1005165835,4605,4605,4605,4605,0
|
|
20240405,163100,1005165835,4605,4605,4605,4605,0
|
|
20240405,163000,1005165835,4605,4605,4605,4605,0
|
|
20240405,162900,1005165835,4605,4605,4605,4605,0
|
|
20240405,162800,1005165835,4605,4605,4605,4605,0
|
|
20240405,162700,1005165835,4605,4605,4605,4605,0
|
|
20240405,162600,1005165835,4605,4605,4605,4605,0
|
|
20240405,162500,1005165835,4605,4605,4605,4605,0
|
|
20240405,162400,1005165835,4605,4605,4605,4605,0
|
|
20240405,162300,1005165835,4605,4605,4605,4605,0
|
|
20240405,162200,1005165835,4605,4605,4605,4605,0
|
|
20240405,162100,1005165835,4605,4605,4605,4605,0
|
|
20240405,162000,1005165835,4605,4605,4605,4605,0
|
|
20240405,161900,1005165835,4605,4605,4605,4605,0
|
|
20240405,161800,1005165835,4605,4605,4605,4605,0
|
|
20240405,161700,1005165835,4605,4605,4605,4605,0
|
|
20240405,161600,1005165835,4605,4605,4605,4605,0
|
|
20240405,161500,1005165835,4605,4605,4605,4605,0
|
|
20240405,161400,1005165835,4605,4605,4605,4605,0
|
|
20240405,161300,1005165835,4605,4605,4605,4605,0
|
|
20240405,161200,1005165835,4605,4605,4605,4605,7317
|
|
20240405,161100,1005165835,4605,4605,4605,4605,0
|
|
20240405,161000,1005165835,4605,4605,4605,4605,0
|
|
20240405,160900,1005165835,4605,4605,4605,4605,0
|
|
20240405,160800,1005165835,4605,4605,4605,4605,0
|
|
20240405,160700,1005165835,4605,4605,4605,4605,0
|
|
20240405,160600,1005165835,4605,4605,4605,4605,0
|
|
20240405,160500,1005165835,4605,4605,4605,4605,0
|
|
20240405,160400,1005165835,4605,4605,4605,4605,0
|
|
20240405,160300,1005165835,4605,4605,4605,4605,0
|
|
20240405,160200,1005165835,4605,4605,4605,4605,0
|
|
20240405,160100,1005165835,4605,4605,4605,4605,0
|
|
20240405,160000,1005165835,4605,4605,4605,4605,0
|
|
20240405,155900,1005165835,4605,4605,4605,4605,0
|
|
20240405,155800,1005165835,4605,4605,4605,4605,0
|
|
20240405,155700,1005165835,4605,4605,4605,4605,0
|
|
20240405,155600,1005165835,4605,4605,4605,4605,0
|
|
20240405,155500,1005165835,4605,4605,4605,4605,0
|
|
20240405,155400,1005165835,4605,4605,4605,4605,0
|
|
20240405,155300,1005165835,4605,4605,4605,4605,0
|
|
20240405,155200,1005165835,4605,4605,4605,4605,0
|
|
20240405,155100,1005165835,4605,4605,4605,4605,0
|
|
20240405,155000,1005165835,4605,4605,4605,4605,0
|
|
20240405,154900,1005165835,4605,4605,4605,4605,0
|
|
20240405,154800,1005165835,4605,4605,4605,4605,0
|
|
20240405,154700,1005165835,4605,4605,4605,4605,0
|
|
20240405,154600,1005165835,4605,4605,4605,4605,0
|
|
20240405,154500,1005165835,4605,4605,4605,4605,0
|
|
20240405,154400,1005165835,4605,4605,4605,4605,0
|
|
20240405,154300,1005165835,4605,4605,4605,4605,0
|
|
20240405,154200,1005165835,4605,4605,4605,4605,7317
|
|
20240405,154100,1005165835,4605,4605,4605,4605,0
|
|
20240405,154000,1005165835,4605,4605,4605,4605,0
|
|
20240405,153900,1005165835,4605,4605,4605,4605,0
|
|
20240405,153800,1005165835,4605,4605,4605,4605,0
|
|
20240405,153700,1005165835,4605,4605,4605,4605,0
|
|
20240405,153600,1005165835,4605,4605,4605,4605,0
|
|
20240405,153500,1005165835,4605,4605,4605,4605,0
|
|
20240405,153400,1005165835,4605,4605,4605,4605,0
|
|
20240405,153300,1005165835,4605,4605,4605,4605,0
|
|
20240405,153200,1005165835,4605,4605,4605,4605,0
|
|
20240405,153100,1005165835,4605,4605,4605,4605,0
|
|
20240405,153000,1005165835,4605,4605,4605,4605,7317
|
|
20240405,152900,971471050,4610,4610,4610,4610,0
|
|
20240405,152800,971471050,4610,4610,4610,4610,0
|
|
20240405,152700,971471050,4610,4610,4610,4610,0
|
|
20240405,152600,971471050,4610,4610,4610,4610,0
|
|
20240405,152500,971471050,4610,4610,4610,4610,0
|
|
20240405,152400,971471050,4610,4610,4610,4610,0
|
|
20240405,152300,971471050,4610,4610,4610,4610,0
|
|
20240405,152200,971471050,4610,4610,4610,4610,0
|
|
20240405,152100,971471050,4610,4610,4610,4610,0
|
|
20240405,152000,971471050,4610,4610,4610,4610,0
|
|
20240405,151900,971471050,4610,4615,4620,4610,504
|
|
20240405,151800,969147580,4620,4620,4620,4615,71
|
|
20240405,151700,968819820,4625,4610,4625,4610,5504
|
|
20240405,151600,943397195,4605,4605,4605,4605,600
|
|
20240405,151500,940634195,4605,4605,4605,4605,100
|
|
20240405,151400,940173695,4610,4610,4610,4610,11
|
|
20240405,151300,940122985,4605,4605,4605,4605,100
|
|
20240405,151200,939662485,4605,4610,4610,4605,1453
|
|
20240405,151100,932971405,4610,4610,4610,4610,8
|
|
20240405,151000,932934525,4610,4610,4610,4610,0
|
|
20240405,150900,932934525,4610,4610,4610,4610,45
|
|
20240405,150800,932727075,4605,4605,4605,4605,0
|
|
20240405,150700,932727075,4605,4605,4610,4605,1049
|
|
20240405,150600,927895830,4605,4605,4605,4605,0
|
|
20240405,150500,927895830,4605,4605,4605,4605,0
|
|
20240405,150400,927895830,4605,4605,4605,4605,0
|
|
20240405,150300,927895830,4605,4605,4605,4605,0
|
|
20240405,150200,927895830,4605,4605,4605,4605,32
|
|
20240405,150100,927748470,4605,4605,4605,4605,568
|
|
20240405,150000,925132830,4605,4610,4610,4605,39
|
|
20240405,145900,924953130,4605,4605,4605,4605,0
|
|
20240405,145800,924953130,4605,4605,4605,4605,0
|
|
20240405,145700,924953130,4605,4605,4605,4605,0
|
|
20240405,145600,924953130,4605,4605,4605,4605,0
|
|
20240405,145500,924953130,4605,4605,4605,4605,0
|
|
20240405,145400,924953130,4605,4610,4610,4605,45
|
|
20240405,145300,924745685,4610,4610,4610,4610,2
|
|
20240405,145200,924736465,4610,4610,4610,4610,66
|
|
20240405,145100,924432205,4605,4600,4610,4600,319
|
|
20240405,145000,922964105,4610,4610,4610,4610,2
|
|
20240405,144900,922954885,4610,4610,4610,4610,18
|
|
20240405,144800,922871905,4605,4605,4605,4605,0
|
|
20240405,144700,922871905,4605,4605,4610,4605,105
|
|
20240405,144600,922388275,4605,4605,4605,4605,159
|
|
20240405,144500,921656080,4605,4605,4605,4605,100
|
|
20240405,144400,921195580,4605,4605,4605,4605,10
|
|
20240405,144300,921149530,4605,4605,4605,4605,200
|
|
20240405,144200,920228530,4610,4605,4610,4605,4760
|
|
20240405,144100,898298230,4605,4605,4605,4605,520
|
|
20240405,144000,895903630,4610,4610,4610,4610,0
|
|
20240405,143900,895903630,4610,4610,4610,4610,0
|
|
20240405,143800,895903630,4610,4610,4610,4610,0
|
|
20240405,143700,895903630,4610,4610,4610,4610,0
|
|
20240405,143600,895903630,4610,4610,4610,4610,200
|
|
20240405,143500,894981630,4610,4610,4610,4610,0
|
|
20240405,143400,894981630,4610,4610,4610,4610,500
|
|
20240405,143300,892676630,4610,4610,4610,4610,0
|
|
20240405,143200,892676630,4610,4610,4610,4610,201
|
|
20240405,143100,891750020,4605,4605,4605,4605,0
|
|
20240405,143000,891750020,4605,4610,4610,4605,23
|
|
20240405,142900,891644055,4610,4610,4610,4610,17
|
|
20240405,142800,891565685,4610,4610,4610,4610,0
|
|
20240405,142700,891565685,4610,4605,4610,4605,17
|
|
20240405,142600,891487395,4605,4605,4605,4605,4
|
|
20240405,142500,891468975,4600,4600,4600,4600,1160
|
|
20240405,142400,886132975,4600,4600,4600,4600,90
|
|
20240405,142300,885718975,4600,4600,4600,4600,302
|
|
20240405,142200,884329775,4600,4605,4605,4600,3526
|
|
20240405,142100,868104735,4605,4605,4605,4605,0
|
|
20240405,142000,868104735,4605,4605,4605,4605,0
|
|
20240405,141900,868104735,4605,4605,4605,4605,0
|
|
20240405,141800,868104735,4605,4605,4605,4605,0
|
|
20240405,141700,868104735,4605,4605,4605,4605,0
|
|
20240405,141600,868104735,4605,4600,4605,4600,2216
|
|
20240405,141500,857911110,4605,4610,4610,4605,1157
|
|
20240405,141400,852582860,4605,4610,4610,4605,155
|
|
20240405,141300,851869060,4610,4610,4610,4610,0
|
|
20240405,141200,851869060,4610,4610,4610,4610,0
|
|
20240405,141100,851869060,4610,4610,4610,4610,48
|
|
20240405,141000,851647780,4615,4615,4615,4615,2
|
|
20240405,140900,851638550,4615,4615,4615,4615,1
|
|
20240405,140800,851633935,4610,4610,4610,4610,267
|
|
20240405,140700,850403065,4610,4610,4610,4610,0
|
|
20240405,140600,850403065,4610,4610,4610,4610,0
|
|
20240405,140500,850403065,4610,4605,4610,4605,262
|
|
20240405,140400,849196550,4610,4610,4610,4610,0
|
|
20240405,140300,849196550,4610,4610,4610,4610,0
|
|
20240405,140200,849196550,4610,4610,4610,4610,50
|
|
20240405,140100,848966050,4610,4610,4610,4610,10
|
|
20240405,140000,848919950,4610,4610,4610,4610,12
|
|
20240405,135900,848864630,4610,4610,4610,4610,213
|
|
20240405,135800,847882700,4610,4610,4610,4610,3
|
|
20240405,135700,847868870,4610,4610,4610,4610,1
|
|
20240405,135600,847864260,4605,4605,4605,4605,0
|
|
20240405,135500,847864260,4605,4610,4610,4605,21
|
|
20240405,135400,847767455,4615,4615,4615,4615,0
|
|
20240405,135300,847767455,4615,4615,4615,4615,0
|
|
20240405,135200,847767455,4615,4615,4615,4615,0
|
|
20240405,135100,847767455,4615,4615,4615,4615,0
|
|
20240405,135000,847767455,4615,4615,4615,4615,200
|
|
20240405,134900,846844455,4615,4605,4615,4605,81
|
|
20240405,134800,846471390,4605,4605,4605,4605,0
|
|
20240405,134700,846471390,4605,4605,4605,4605,1
|
|
20240405,134600,846466785,4610,4610,4610,4610,122
|
|
20240405,134500,845904365,4615,4615,4615,4615,0
|
|
20240405,134400,845904365,4615,4615,4615,4615,1
|
|
20240405,134300,845899750,4610,4610,4610,4610,14
|
|
20240405,134200,845835210,4610,4610,4610,4610,17
|
|
20240405,134100,845756840,4615,4615,4615,4615,100
|
|
20240405,134000,845295340,4615,4615,4615,4615,2802
|
|
20240405,133900,832364110,4615,4615,4615,4615,15
|
|
20240405,133800,832294885,4615,4615,4615,4615,112
|
|
20240405,133700,831778005,4605,4605,4605,4605,170
|
|
20240405,133600,830995155,4605,4605,4605,4605,503
|
|
20240405,133500,828678840,4610,4610,4610,4610,0
|
|
20240405,133400,828678840,4610,4605,4610,4605,5012
|
|
20240405,133300,805598515,4605,4605,4605,4605,14
|
|
20240405,133200,805534045,4605,4605,4605,4605,0
|
|
20240405,133100,805534045,4605,4605,4605,4605,149
|
|
20240405,133000,804847900,4605,4605,4605,4605,0
|
|
20240405,132900,804847900,4605,4600,4605,4600,23
|
|
20240405,132800,804742000,4605,4605,4605,4605,4
|
|
20240405,132700,804723580,4605,4605,4605,4605,20
|
|
20240405,132600,804631480,4600,4600,4600,4600,0
|
|
20240405,132500,804631480,4600,4600,4600,4600,200
|
|
20240405,132400,803711480,4605,4605,4605,4605,0
|
|
20240405,132300,803711480,4605,4605,4605,4605,20
|
|
20240405,132200,803619380,4605,4605,4605,4605,1
|
|
20240405,132100,803614775,4605,4600,4605,4600,516
|
|
20240405,132000,801240595,4600,4600,4600,4600,2405
|
|
20240405,131900,790177595,4600,4600,4600,4600,0
|
|
20240405,131800,790177595,4600,4600,4600,4600,238
|
|
20240405,131700,789082795,4600,4600,4600,4600,300
|
|
20240405,131600,787702795,4600,4600,4600,4600,201
|
|
20240405,131500,786778195,4600,4600,4600,4600,111
|
|
20240405,131400,786267595,4600,4600,4600,4600,2
|
|
20240405,131300,786258395,4600,4600,4600,4600,26
|
|
20240405,131200,786138795,4600,4600,4600,4600,113
|
|
20240405,131100,785618995,4600,4600,4600,4600,6
|
|
20240405,131000,785591395,4600,4600,4600,4600,710
|
|
20240405,130900,782325395,4600,4600,4600,4600,0
|
|
20240405,130800,782325395,4600,4600,4600,4595,27
|
|
20240405,130700,782201210,4600,4600,4600,4595,1114
|
|
20240405,130600,777076815,4605,4600,4605,4595,2267
|
|
20240405,130500,766649530,4605,4605,4605,4600,186
|
|
20240405,130400,765793855,4600,4605,4605,4600,805
|
|
20240405,130300,762090805,4600,4600,4600,4600,996
|
|
20240405,130200,757509205,4600,4600,4600,4600,4
|
|
20240405,130100,757490805,4600,4600,4600,4600,105
|
|
20240405,130000,757007805,4600,4600,4600,4600,4032
|
|
20240405,125900,738460605,4600,4600,4600,4600,0
|
|
20240405,125800,738460605,4600,4600,4600,4600,0
|
|
20240405,125700,738460605,4600,4600,4600,4600,0
|
|
20240405,125600,738460605,4600,4605,4605,4600,1805
|
|
20240405,125500,730157555,4600,4600,4600,4600,1000
|
|
20240405,125400,725557555,4605,4605,4605,4605,14
|
|
20240405,125300,725493085,4600,4600,4600,4600,2195
|
|
20240405,125200,715396085,4605,4605,4605,4605,0
|
|
20240405,125100,715396085,4605,4605,4605,4605,1736
|
|
20240405,125000,707401805,4610,4605,4610,4605,1233
|
|
20240405,124900,701722625,4605,4605,4605,4605,0
|
|
20240405,124800,701722625,4605,4605,4605,4605,795
|
|
20240405,124700,698061650,4610,4610,4610,4610,5
|
|
20240405,124600,698038600,4605,4605,4605,4605,23
|
|
20240405,124500,697932685,4610,4610,4610,4610,12
|
|
20240405,124400,697877365,4610,4610,4610,4610,18
|
|
20240405,124300,697794385,4610,4610,4610,4610,1
|
|
20240405,124200,697789775,4610,4610,4610,4610,32
|
|
20240405,124100,697642255,4610,4610,4610,4610,3
|
|
20240405,124000,697628425,4605,4605,4605,4605,987
|
|
20240405,123900,693083290,4610,4610,4610,4610,308
|
|
20240405,123800,691663410,4610,4610,4610,4610,3
|
|
20240405,123700,691649580,4610,4610,4610,4610,0
|
|
20240405,123600,691649580,4610,4610,4610,4610,0
|
|
20240405,123500,691649580,4610,4610,4610,4610,0
|
|
20240405,123400,691649580,4610,4610,4610,4610,512
|
|
20240405,123300,689289260,4600,4600,4600,4600,0
|
|
20240405,123200,689289260,4600,4600,4600,4600,125
|
|
20240405,123100,688714260,4600,4600,4600,4600,0
|
|
20240405,123000,688714260,4600,4605,4605,4600,1000
|
|
20240405,122900,684110935,4600,4600,4600,4600,400
|
|
20240405,122800,682270935,4600,4600,4600,4600,0
|
|
20240405,122700,682270935,4600,4610,4610,4600,2707
|
|
20240405,122600,669804855,4610,4610,4610,4610,0
|
|
20240405,122500,669804855,4610,4610,4610,4610,6
|
|
20240405,122400,669777195,4605,4605,4605,4605,0
|
|
20240405,122300,669777195,4605,4605,4605,4605,1000
|
|
20240405,122200,665172195,4605,4605,4605,4605,0
|
|
20240405,122100,665172195,4605,4605,4605,4605,11
|
|
20240405,122000,665121540,4610,4610,4610,4610,36
|
|
20240405,121900,664955580,4610,4610,4610,4610,2
|
|
20240405,121800,664946360,4615,4605,4615,4605,1031
|
|
20240405,121700,660190725,4610,4610,4610,4610,15
|
|
20240405,121600,660121575,4610,4610,4610,4610,370
|
|
20240405,121500,658415875,4610,4610,4610,4610,80
|
|
20240405,121400,658047075,4610,4610,4610,4610,3
|
|
20240405,121300,658033245,4610,4610,4610,4610,1
|
|
20240405,121200,658028635,4610,4605,4610,4605,358
|
|
20240405,121100,656379950,4605,4605,4605,4605,10
|
|
20240405,121000,656333900,4605,4610,4610,4605,31
|
|
20240405,120900,656191040,4610,4610,4610,4610,0
|
|
20240405,120800,656191040,4610,4610,4610,4610,101
|
|
20240405,120700,655725430,4610,4610,4610,4610,12
|
|
20240405,120600,655670110,4605,4610,4610,4605,868
|
|
20240405,120500,651672410,4610,4605,4610,4605,721
|
|
20240405,120400,648350700,4610,4610,4610,4610,13
|
|
20240405,120300,648290770,4610,4610,4610,4610,9
|
|
20240405,120200,648249280,4615,4615,4615,4615,9
|
|
20240405,120100,648207745,4615,4615,4615,4615,4
|
|
20240405,120000,648189285,4610,4610,4610,4610,0
|
|
20240405,115900,648189285,4610,4610,4610,4610,14
|
|
20240405,115800,648124745,4610,4610,4610,4610,20
|
|
20240405,115700,648032545,4610,4610,4610,4610,0
|
|
20240405,115600,648032545,4610,4610,4610,4610,13
|
|
20240405,115500,647972615,4610,4610,4610,4610,5
|
|
20240405,115400,647949565,4610,4610,4610,4610,0
|
|
20240405,115300,647949565,4610,4610,4610,4610,434
|
|
20240405,115200,645948825,4605,4605,4605,4605,200
|
|
20240405,115100,645027825,4605,4610,4610,4605,1006
|
|
20240405,115000,640395165,4605,4615,4615,4605,12
|
|
20240405,114900,640339885,4620,4620,4620,4620,0
|
|
20240405,114800,640339885,4620,4620,4620,4620,2
|
|
20240405,114700,640330645,4605,4605,4605,4605,1538
|
|
20240405,114600,633248155,4605,4605,4605,4605,210
|
|
20240405,114500,632281105,4605,4605,4605,4605,252
|
|
20240405,114400,631120645,4605,4605,4605,4605,0
|
|
20240405,114300,631120645,4605,4605,4605,4605,0
|
|
20240405,114200,631120645,4605,4605,4605,4605,0
|
|
20240405,114100,631120645,4605,4605,4605,4605,1000
|
|
20240405,114000,626515645,4620,4605,4620,4605,85
|
|
20240405,113900,626123395,4600,4610,4610,4600,55
|
|
20240405,113800,625869895,4600,4600,4600,4600,0
|
|
20240405,113700,625869895,4600,4600,4600,4600,0
|
|
20240405,113600,625869895,4600,4605,4605,4600,2827
|
|
20240405,113500,612864970,4605,4605,4605,4605,1
|
|
20240405,113400,612860365,4600,4600,4605,4600,1650
|
|
20240405,113300,605267865,4600,4605,4605,4600,1371
|
|
20240405,113200,598954510,4615,4615,4615,4615,0
|
|
20240405,113100,598954510,4615,4615,4615,4615,2
|
|
20240405,113000,598945280,4605,4615,4615,4605,6
|
|
20240405,112900,598917640,4610,4610,4610,4610,2583
|
|
20240405,112800,587010010,4610,4610,4610,4610,28
|
|
20240405,112700,586880930,4605,4605,4605,4605,605
|
|
20240405,112600,584094905,4605,4605,4605,4605,160
|
|
20240405,112500,583358105,4605,4605,4605,4605,787
|
|
20240405,112400,579733970,4605,4605,4605,4605,100
|
|
20240405,112300,579273470,4605,4600,4605,4600,71
|
|
20240405,112200,578946570,4600,4600,4600,4600,0
|
|
20240405,112100,578946570,4600,4600,4600,4600,0
|
|
20240405,112000,578946570,4600,4600,4600,4600,0
|
|
20240405,111900,578946570,4600,4600,4605,4600,1653
|
|
20240405,111800,571340270,4610,4605,4610,4600,426
|
|
20240405,111700,569380520,4600,4605,4605,4600,152
|
|
20240405,111600,568681310,4600,4605,4605,4600,4101
|
|
20240405,111500,549816660,4605,4600,4605,4600,607
|
|
20240405,111400,547022925,4600,4600,4600,4600,600
|
|
20240405,111300,544262925,4610,4610,4610,4610,216
|
|
20240405,111200,543267165,4610,4610,4610,4610,0
|
|
20240405,111100,543267165,4610,4600,4610,4600,772
|
|
20240405,111000,539714965,4600,4600,4600,4600,3636
|
|
20240405,110900,522989365,4605,4600,4605,4600,507
|
|
20240405,110800,520657130,4610,4610,4610,4610,91
|
|
20240405,110700,520237620,4605,4605,4605,4605,0
|
|
20240405,110600,520237620,4605,4610,4610,4605,81
|
|
20240405,110500,519864495,4605,4605,4605,4600,171
|
|
20240405,110400,519077045,4605,4610,4610,4605,310
|
|
20240405,110300,517647995,4600,4600,4600,4600,0
|
|
20240405,110200,517647995,4600,4605,4605,4600,347
|
|
20240405,110100,516051295,4600,4600,4600,4600,1003
|
|
20240405,110000,511437495,4600,4600,4600,4600,0
|
|
20240405,105900,511437495,4600,4600,4600,4600,30
|
|
20240405,105800,511299495,4605,4605,4605,4605,81
|
|
20240405,105700,510926490,4600,4600,4600,4600,708
|
|
20240405,105600,507669690,4600,4605,4605,4600,608
|
|
20240405,105500,504872745,4605,4605,4605,4605,540
|
|
20240405,105400,502386045,4610,4610,4610,4605,5449
|
|
20240405,105300,477293300,4610,4615,4615,4610,3511
|
|
20240405,105200,461107435,4615,4615,4615,4615,0
|
|
20240405,105100,461107435,4615,4615,4615,4615,0
|
|
20240405,105000,461107435,4615,4620,4620,4615,453
|
|
20240405,104900,459016835,4625,4625,4625,4625,21
|
|
20240405,104800,458919710,4625,4615,4625,4615,1353
|
|
20240405,104700,452670615,4625,4625,4625,4625,500
|
|
20240405,104600,450358115,4610,4625,4625,4610,275
|
|
20240405,104500,449089015,4625,4625,4625,4625,577
|
|
20240405,104400,446420390,4620,4625,4625,4620,505
|
|
20240405,104300,444084790,4625,4620,4625,4620,12
|
|
20240405,104200,444029335,4605,4605,4605,4605,0
|
|
20240405,104100,444029335,4605,4605,4605,4605,0
|
|
20240405,104000,444029335,4605,4605,4605,4605,0
|
|
20240405,103900,444029335,4605,4605,4605,4605,0
|
|
20240405,103800,444029335,4605,4605,4605,4605,0
|
|
20240405,103700,444029335,4605,4605,4605,4605,0
|
|
20240405,103600,444029335,4605,4625,4625,4605,4523
|
|
20240405,103500,423175420,4615,4615,4615,4615,896
|
|
20240405,103400,419040380,4615,4615,4615,4615,0
|
|
20240405,103300,419040380,4615,4615,4615,4615,50
|
|
20240405,103200,418809630,4610,4610,4610,4610,0
|
|
20240405,103100,418809630,4610,4620,4620,4610,1246
|
|
20240405,103000,413062585,4625,4625,4625,4625,1
|
|
20240405,102900,413057960,4615,4615,4615,4615,529
|
|
20240405,102800,410616625,4615,4625,4625,4610,2451
|
|
20240405,102700,399306325,4625,4630,4630,4625,301
|
|
20240405,102600,397914195,4630,4630,4630,4630,10
|
|
20240405,102500,397867895,4620,4620,4620,4620,0
|
|
20240405,102400,397867895,4620,4630,4630,4620,2256
|
|
20240405,102300,387441560,4625,4635,4635,4625,101
|
|
20240405,102200,386973435,4635,4635,4635,4635,0
|
|
20240405,102100,386973435,4635,4630,4635,4630,3000
|
|
20240405,102000,373079325,4625,4620,4625,4620,3583
|
|
20240405,101900,356508470,4620,4625,4625,4620,1030
|
|
20240405,101800,351748720,4620,4620,4620,4620,43
|
|
20240405,101700,351550060,4620,4620,4620,4620,0
|
|
20240405,101600,351550060,4620,4620,4620,4620,357
|
|
20240405,101500,349900720,4625,4625,4625,4625,0
|
|
20240405,101400,349900720,4625,4620,4625,4620,104
|
|
20240405,101300,349420220,4625,4625,4625,4625,0
|
|
20240405,101200,349420220,4625,4625,4625,4625,337
|
|
20240405,101100,347861595,4620,4625,4625,4620,300
|
|
20240405,101000,346474595,4625,4620,4625,4620,29
|
|
20240405,100900,346340600,4615,4615,4615,4615,62
|
|
20240405,100800,346054470,4620,4620,4620,4620,1
|
|
20240405,100700,346049850,4615,4615,4615,4615,300
|
|
20240405,100600,344665350,4615,4620,4620,4615,3009
|
|
20240405,100500,330763775,4625,4625,4625,4625,132
|
|
20240405,100400,330153275,4620,4620,4620,4620,1071
|
|
20240405,100300,325205255,4620,4620,4620,4620,1167
|
|
20240405,100200,319813715,4620,4620,4620,4620,14
|
|
20240405,100100,319749035,4620,4620,4620,4620,1256
|
|
20240405,100000,313946315,4620,4620,4620,4620,2052
|
|
20240405,095900,304466075,4620,4620,4620,4620,1249
|
|
20240405,095800,298695695,4620,4620,4620,4620,0
|
|
20240405,095700,298695695,4620,4620,4620,4620,0
|
|
20240405,095600,298695695,4620,4620,4620,4620,1026
|
|
20240405,095500,293955575,4615,4620,4620,4615,1001
|
|
20240405,095400,289330960,4615,4615,4615,4615,244
|
|
20240405,095300,288204900,4615,4615,4615,4615,83
|
|
20240405,095200,287821855,4615,4615,4620,4615,1144
|
|
20240405,095100,282542285,4615,4615,4615,4615,17
|
|
20240405,095000,282463830,4615,4615,4615,4615,22
|
|
20240405,094900,282362300,4615,4615,4615,4615,2
|
|
20240405,094800,282353070,4615,4610,4615,4610,1891
|
|
20240405,094700,273634660,4610,4615,4615,4610,105
|
|
20240405,094600,273150110,4615,4615,4615,4615,0
|
|
20240405,094500,273150110,4615,4615,4615,4615,103
|
|
20240405,094400,272674765,4615,4615,4615,4610,68
|
|
20240405,094300,272361250,4615,4615,4615,4615,527
|
|
20240405,094200,269929145,4610,4610,4610,4610,6120
|
|
20240405,094100,241715945,4610,4610,4610,4610,34
|
|
20240405,094000,241559205,4610,4610,4610,4610,50
|
|
20240405,093900,241328705,4610,4610,4610,4610,281
|
|
20240405,093800,240033295,4610,4610,4610,4610,35
|
|
20240405,093700,239871945,4600,4605,4605,4600,2490
|
|
20240405,093600,228416565,4610,4605,4610,4605,242
|
|
20240405,093500,227302145,4600,4600,4600,4600,1
|
|
20240405,093400,227297545,4600,4605,4605,4600,1809
|
|
20240405,093300,218976090,4600,4600,4600,4600,0
|
|
20240405,093200,218976090,4600,4605,4610,4600,142
|
|
20240405,093100,218322815,4610,4610,4610,4610,0
|
|
20240405,093000,218322815,4610,4610,4610,4610,100
|
|
20240405,092900,217861815,4600,4605,4605,4600,1304
|
|
20240405,092800,211863365,4610,4610,4610,4600,5142
|
|
20240405,092700,188204395,4610,4615,4615,4610,3000
|
|
20240405,092600,174374385,4610,4610,4610,4610,442
|
|
20240405,092500,172336765,4610,4610,4610,4610,40
|
|
20240405,092400,172152365,4615,4615,4615,4615,4880
|
|
20240405,092300,149631165,4620,4620,4620,4620,0
|
|
20240405,092200,149631165,4620,4615,4620,4610,2499
|
|
20240405,092100,138094110,4615,4615,4615,4615,335
|
|
20240405,092000,136548085,4615,4615,4615,4615,33
|
|
20240405,091900,136395790,4615,4620,4620,4615,1746
|
|
20240405,091800,128332500,4620,4620,4620,4615,1504
|
|
20240405,091700,121384175,4620,4615,4620,4615,1429
|
|
20240405,091600,114789335,4615,4615,4615,4615,9
|
|
20240405,091500,114747800,4605,4610,4610,4605,7517
|
|
20240405,091400,80122365,4610,4610,4610,4610,28
|
|
20240405,091300,79993285,4615,4615,4615,4615,311
|
|
20240405,091200,78558020,4615,4615,4615,4615,0
|
|
20240405,091100,78558020,4615,4615,4615,4615,10
|
|
20240405,091000,78511870,4615,4610,4615,4610,137
|
|
20240405,090900,77880230,4610,4610,4610,4610,6
|
|
20240405,090800,77852570,4610,4610,4610,4605,8
|
|
20240405,090700,77815695,4615,4600,4615,4600,4005
|
|
20240405,090600,59359390,4600,4605,4610,4600,1632
|
|
20240405,090500,51850190,4605,4605,4610,4605,1363
|
|
20240405,090400,45572210,4605,4605,4605,4605,2704
|
|
20240405,090300,33120290,4605,4605,4605,4605,2698
|
|
20240405,090200,20696000,4610,4605,4610,4605,243
|
|
20240405,090100,19576975,4605,4605,4605,4605,63
|
|
20240405,090000,19286860,4600,4610,4610,4600,4188
|