641 lines
30 KiB
CSV
641 lines
30 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20240411,193800,116451180,4395,4395,4395,4395,576
|
|
20240411,193700,116451180,4395,4395,4395,4395,0
|
|
20240411,193600,116451180,4395,4395,4395,4395,0
|
|
20240411,193500,116451180,4395,4395,4395,4395,0
|
|
20240411,193400,116451180,4395,4395,4395,4395,0
|
|
20240411,193300,116451180,4395,4395,4395,4395,0
|
|
20240411,193200,116451180,4395,4395,4395,4395,0
|
|
20240411,193100,116451180,4395,4395,4395,4395,0
|
|
20240411,193000,116451180,4395,4395,4395,4395,0
|
|
20240411,192900,116451180,4395,4395,4395,4395,0
|
|
20240411,192800,116451180,4395,4395,4395,4395,0
|
|
20240411,192700,116451180,4395,4395,4395,4395,0
|
|
20240411,192600,116451180,4395,4395,4395,4395,0
|
|
20240411,192500,116451180,4395,4395,4395,4395,0
|
|
20240411,192400,116451180,4395,4395,4395,4395,0
|
|
20240411,192300,116451180,4395,4395,4395,4395,0
|
|
20240411,192200,116451180,4395,4395,4395,4395,0
|
|
20240411,192100,116451180,4395,4395,4395,4395,0
|
|
20240411,192000,116451180,4395,4395,4395,4395,0
|
|
20240411,191900,116451180,4395,4395,4395,4395,0
|
|
20240411,191800,116451180,4395,4395,4395,4395,0
|
|
20240411,191700,116451180,4395,4395,4395,4395,0
|
|
20240411,191600,116451180,4395,4395,4395,4395,0
|
|
20240411,191500,116451180,4395,4395,4395,4395,0
|
|
20240411,191400,116451180,4395,4395,4395,4395,0
|
|
20240411,191300,116451180,4395,4395,4395,4395,0
|
|
20240411,191200,116451180,4395,4395,4395,4395,0
|
|
20240411,191100,116451180,4395,4395,4395,4395,0
|
|
20240411,191000,116451180,4395,4395,4395,4395,0
|
|
20240411,190900,116451180,4395,4395,4395,4395,0
|
|
20240411,190800,116451180,4395,4395,4395,4395,576
|
|
20240411,190700,116451180,4395,4395,4395,4395,0
|
|
20240411,190600,116451180,4395,4395,4395,4395,0
|
|
20240411,190500,116451180,4395,4395,4395,4395,0
|
|
20240411,190400,116451180,4395,4395,4395,4395,0
|
|
20240411,190300,116451180,4395,4395,4395,4395,0
|
|
20240411,190200,116451180,4395,4395,4395,4395,0
|
|
20240411,190100,116451180,4395,4395,4395,4395,0
|
|
20240411,190000,116451180,4395,4395,4395,4395,0
|
|
20240411,185900,116451180,4395,4395,4395,4395,0
|
|
20240411,185800,116451180,4395,4395,4395,4395,0
|
|
20240411,185700,116451180,4395,4395,4395,4395,0
|
|
20240411,185600,116451180,4395,4395,4395,4395,0
|
|
20240411,185500,116451180,4395,4395,4395,4395,0
|
|
20240411,185400,116451180,4395,4395,4395,4395,0
|
|
20240411,185300,116451180,4395,4395,4395,4395,0
|
|
20240411,185200,116451180,4395,4395,4395,4395,0
|
|
20240411,185100,116451180,4395,4395,4395,4395,0
|
|
20240411,185000,116451180,4395,4395,4395,4395,0
|
|
20240411,184900,116451180,4395,4395,4395,4395,0
|
|
20240411,184800,116451180,4395,4395,4395,4395,0
|
|
20240411,184700,116451180,4395,4395,4395,4395,0
|
|
20240411,184600,116451180,4395,4395,4395,4395,0
|
|
20240411,184500,116451180,4395,4395,4395,4395,0
|
|
20240411,184400,116451180,4395,4395,4395,4395,0
|
|
20240411,184300,116451180,4395,4395,4395,4395,0
|
|
20240411,184200,116451180,4395,4395,4395,4395,0
|
|
20240411,184100,116451180,4395,4395,4395,4395,0
|
|
20240411,184000,116451180,4395,4395,4395,4395,0
|
|
20240411,183900,116451180,4395,4395,4395,4395,0
|
|
20240411,183800,116451180,4395,4395,4395,4395,576
|
|
20240411,183700,116451180,4395,4395,4395,4395,0
|
|
20240411,183600,116451180,4395,4395,4395,4395,0
|
|
20240411,183500,116451180,4395,4395,4395,4395,0
|
|
20240411,183400,116451180,4395,4395,4395,4395,0
|
|
20240411,183300,116451180,4395,4395,4395,4395,0
|
|
20240411,183200,116451180,4395,4395,4395,4395,0
|
|
20240411,183100,116451180,4395,4395,4395,4395,0
|
|
20240411,183000,116451180,4395,4395,4395,4395,0
|
|
20240411,182900,116451180,4395,4395,4395,4395,0
|
|
20240411,182800,116451180,4395,4395,4395,4395,0
|
|
20240411,182700,116451180,4395,4395,4395,4395,0
|
|
20240411,182600,116451180,4395,4395,4395,4395,0
|
|
20240411,182500,116451180,4395,4395,4395,4395,0
|
|
20240411,182400,116451180,4395,4395,4395,4395,0
|
|
20240411,182300,116451180,4395,4395,4395,4395,0
|
|
20240411,182200,116451180,4395,4395,4395,4395,0
|
|
20240411,182100,116451180,4395,4395,4395,4395,0
|
|
20240411,182000,116451180,4395,4395,4395,4395,0
|
|
20240411,181900,116451180,4395,4395,4395,4395,0
|
|
20240411,181800,116451180,4395,4395,4395,4395,0
|
|
20240411,181700,116451180,4395,4395,4395,4395,0
|
|
20240411,181600,116451180,4395,4395,4395,4395,0
|
|
20240411,181500,116451180,4395,4395,4395,4395,0
|
|
20240411,181400,116451180,4395,4395,4395,4395,0
|
|
20240411,181300,116451180,4395,4395,4395,4395,0
|
|
20240411,181200,116451180,4395,4395,4395,4395,0
|
|
20240411,181100,116451180,4395,4395,4395,4395,0
|
|
20240411,181000,116451180,4395,4395,4395,4395,0
|
|
20240411,180900,116451180,4395,4395,4395,4395,0
|
|
20240411,180800,116451180,4395,4395,4395,4395,576
|
|
20240411,180700,116451180,4395,4395,4395,4395,0
|
|
20240411,180600,116451180,4395,4395,4395,4395,0
|
|
20240411,180500,116451180,4395,4395,4395,4395,0
|
|
20240411,180400,116451180,4395,4395,4395,4395,0
|
|
20240411,180300,116451180,4395,4395,4395,4395,0
|
|
20240411,180200,116451180,4395,4395,4395,4395,0
|
|
20240411,180100,116451180,4395,4395,4395,4395,0
|
|
20240411,180000,116451180,4395,4395,4395,4395,0
|
|
20240411,175900,116451180,4395,4395,4395,4395,0
|
|
20240411,175800,116451180,4395,4395,4395,4395,0
|
|
20240411,175700,116451180,4395,4395,4395,4395,0
|
|
20240411,175600,116451180,4395,4395,4395,4395,0
|
|
20240411,175500,116451180,4395,4395,4395,4395,0
|
|
20240411,175400,116451180,4395,4395,4395,4395,0
|
|
20240411,175300,116451180,4395,4395,4395,4395,0
|
|
20240411,175200,116451180,4395,4395,4395,4395,0
|
|
20240411,175100,116451180,4395,4395,4395,4395,0
|
|
20240411,175000,116451180,4395,4395,4395,4395,0
|
|
20240411,174900,116451180,4395,4395,4395,4395,0
|
|
20240411,174800,116451180,4395,4395,4395,4395,0
|
|
20240411,174700,116451180,4395,4395,4395,4395,0
|
|
20240411,174600,116451180,4395,4395,4395,4395,0
|
|
20240411,174500,116451180,4395,4395,4395,4395,0
|
|
20240411,174400,116451180,4395,4395,4395,4395,0
|
|
20240411,174300,116451180,4395,4395,4395,4395,0
|
|
20240411,174200,116451180,4395,4395,4395,4395,0
|
|
20240411,174100,116451180,4395,4395,4395,4395,0
|
|
20240411,174000,116451180,4395,4395,4395,4395,0
|
|
20240411,173900,116451180,4395,4395,4395,4395,0
|
|
20240411,173800,116451180,4395,4395,4395,4395,576
|
|
20240411,173700,116451180,4395,4395,4395,4395,0
|
|
20240411,173600,116451180,4395,4395,4395,4395,0
|
|
20240411,173500,116451180,4395,4395,4395,4395,0
|
|
20240411,173400,116451180,4395,4395,4395,4395,0
|
|
20240411,173300,116451180,4395,4395,4395,4395,0
|
|
20240411,173200,116451180,4395,4395,4395,4395,0
|
|
20240411,173100,116451180,4395,4395,4395,4395,0
|
|
20240411,173000,116451180,4395,4395,4395,4395,0
|
|
20240411,172900,116451180,4395,4395,4395,4395,0
|
|
20240411,172800,116451180,4395,4395,4395,4395,0
|
|
20240411,172700,116451180,4395,4395,4395,4395,0
|
|
20240411,172600,116451180,4395,4395,4395,4395,0
|
|
20240411,172500,116451180,4395,4395,4395,4395,0
|
|
20240411,172400,116451180,4395,4395,4395,4395,0
|
|
20240411,172300,116451180,4395,4395,4395,4395,0
|
|
20240411,172200,116451180,4395,4395,4395,4395,0
|
|
20240411,172100,116451180,4395,4395,4395,4395,0
|
|
20240411,172000,116451180,4395,4395,4395,4395,0
|
|
20240411,171900,116451180,4395,4395,4395,4395,0
|
|
20240411,171800,116451180,4395,4395,4395,4395,0
|
|
20240411,171700,116451180,4395,4395,4395,4395,0
|
|
20240411,171600,116451180,4395,4395,4395,4395,0
|
|
20240411,171500,116451180,4395,4395,4395,4395,0
|
|
20240411,171400,116451180,4395,4395,4395,4395,0
|
|
20240411,171300,116451180,4395,4395,4395,4395,0
|
|
20240411,171200,116451180,4395,4395,4395,4395,0
|
|
20240411,171100,116451180,4395,4395,4395,4395,0
|
|
20240411,171000,116451180,4395,4395,4395,4395,0
|
|
20240411,170900,116451180,4395,4395,4395,4395,0
|
|
20240411,170800,116451180,4395,4395,4395,4395,576
|
|
20240411,170700,116451180,4395,4395,4395,4395,0
|
|
20240411,170600,116451180,4395,4395,4395,4395,0
|
|
20240411,170500,116451180,4395,4395,4395,4395,0
|
|
20240411,170400,116451180,4395,4395,4395,4395,0
|
|
20240411,170300,116451180,4395,4395,4395,4395,0
|
|
20240411,170200,116451180,4395,4395,4395,4395,0
|
|
20240411,170100,116451180,4395,4395,4395,4395,0
|
|
20240411,170000,116451180,4395,4395,4395,4395,0
|
|
20240411,165900,116451180,4395,4395,4395,4395,0
|
|
20240411,165800,116451180,4395,4395,4395,4395,0
|
|
20240411,165700,116451180,4395,4395,4395,4395,0
|
|
20240411,165600,116451180,4395,4395,4395,4395,0
|
|
20240411,165500,116451180,4395,4395,4395,4395,0
|
|
20240411,165400,116451180,4395,4395,4395,4395,0
|
|
20240411,165300,116451180,4395,4395,4395,4395,0
|
|
20240411,165200,116451180,4395,4395,4395,4395,0
|
|
20240411,165100,116451180,4395,4395,4395,4395,0
|
|
20240411,165000,116451180,4395,4395,4395,4395,0
|
|
20240411,164900,116451180,4395,4395,4395,4395,0
|
|
20240411,164800,116451180,4395,4395,4395,4395,0
|
|
20240411,164700,116451180,4395,4395,4395,4395,0
|
|
20240411,164600,116451180,4395,4395,4395,4395,0
|
|
20240411,164500,116451180,4395,4395,4395,4395,0
|
|
20240411,164400,116451180,4395,4395,4395,4395,0
|
|
20240411,164300,116451180,4395,4395,4395,4395,0
|
|
20240411,164200,116451180,4395,4395,4395,4395,0
|
|
20240411,164100,116451180,4395,4395,4395,4395,0
|
|
20240411,164000,116451180,4395,4395,4395,4395,0
|
|
20240411,163900,116451180,4395,4395,4395,4395,0
|
|
20240411,163800,116451180,4395,4395,4395,4395,576
|
|
20240411,163700,116451180,4395,4395,4395,4395,0
|
|
20240411,163600,116451180,4395,4395,4395,4395,0
|
|
20240411,163500,116451180,4395,4395,4395,4395,0
|
|
20240411,163400,116451180,4395,4395,4395,4395,0
|
|
20240411,163300,116451180,4395,4395,4395,4395,0
|
|
20240411,163200,116451180,4395,4395,4395,4395,0
|
|
20240411,163100,116451180,4395,4395,4395,4395,0
|
|
20240411,163000,116451180,4395,4395,4395,4395,0
|
|
20240411,162900,116451180,4395,4395,4395,4395,0
|
|
20240411,162800,116451180,4395,4395,4395,4395,0
|
|
20240411,162700,116451180,4395,4395,4395,4395,0
|
|
20240411,162600,116451180,4395,4395,4395,4395,0
|
|
20240411,162500,116451180,4395,4395,4395,4395,0
|
|
20240411,162400,116451180,4395,4395,4395,4395,0
|
|
20240411,162300,116451180,4395,4395,4395,4395,0
|
|
20240411,162200,116451180,4395,4395,4395,4395,0
|
|
20240411,162100,116451180,4395,4395,4395,4395,0
|
|
20240411,162000,116451180,4395,4395,4395,4395,0
|
|
20240411,161900,116451180,4395,4395,4395,4395,0
|
|
20240411,161800,116451180,4395,4395,4395,4395,0
|
|
20240411,161700,116451180,4395,4395,4395,4395,0
|
|
20240411,161600,116451180,4395,4395,4395,4395,0
|
|
20240411,161500,116451180,4395,4395,4395,4395,0
|
|
20240411,161400,116451180,4395,4395,4395,4395,0
|
|
20240411,161300,116451180,4395,4395,4395,4395,0
|
|
20240411,161200,116451180,4395,4395,4395,4395,0
|
|
20240411,161100,116451180,4395,4395,4395,4395,0
|
|
20240411,161000,116451180,4395,4395,4395,4395,0
|
|
20240411,160900,116451180,4395,4395,4395,4395,0
|
|
20240411,160800,116451180,4395,4395,4395,4395,576
|
|
20240411,160700,116451180,4395,4395,4395,4395,0
|
|
20240411,160600,116451180,4395,4395,4395,4395,0
|
|
20240411,160500,116451180,4395,4395,4395,4395,0
|
|
20240411,160400,116451180,4395,4395,4395,4395,0
|
|
20240411,160300,116451180,4395,4395,4395,4395,0
|
|
20240411,160200,116451180,4395,4395,4395,4395,0
|
|
20240411,160100,116451180,4395,4395,4395,4395,0
|
|
20240411,160000,116451180,4395,4395,4395,4395,0
|
|
20240411,155900,116451180,4395,4395,4395,4395,0
|
|
20240411,155800,116451180,4395,4395,4395,4395,0
|
|
20240411,155700,116451180,4395,4395,4395,4395,0
|
|
20240411,155600,116451180,4395,4395,4395,4395,0
|
|
20240411,155500,116451180,4395,4395,4395,4395,0
|
|
20240411,155400,116451180,4395,4395,4395,4395,0
|
|
20240411,155300,116451180,4395,4395,4395,4395,0
|
|
20240411,155200,116451180,4395,4395,4395,4395,0
|
|
20240411,155100,116451180,4395,4395,4395,4395,0
|
|
20240411,155000,116451180,4395,4395,4395,4395,0
|
|
20240411,154900,116451180,4395,4395,4395,4395,0
|
|
20240411,154800,116451180,4395,4395,4395,4395,0
|
|
20240411,154700,116451180,4395,4395,4395,4395,0
|
|
20240411,154600,116451180,4395,4395,4395,4395,0
|
|
20240411,154500,116451180,4395,4395,4395,4395,0
|
|
20240411,154400,116451180,4395,4395,4395,4395,0
|
|
20240411,154300,116451180,4395,4395,4395,4395,0
|
|
20240411,154200,116451180,4395,4395,4395,4395,0
|
|
20240411,154100,116451180,4395,4395,4395,4395,0
|
|
20240411,154000,116451180,4395,4395,4395,4395,0
|
|
20240411,153900,116451180,4395,4395,4395,4395,0
|
|
20240411,153800,116451180,4395,4395,4395,4395,576
|
|
20240411,153700,116451180,4395,4395,4395,4395,0
|
|
20240411,153600,116451180,4395,4395,4395,4395,0
|
|
20240411,153500,116451180,4395,4395,4395,4395,0
|
|
20240411,153400,116451180,4395,4395,4395,4395,0
|
|
20240411,153300,116451180,4395,4395,4395,4395,0
|
|
20240411,153200,116451180,4395,4395,4395,4395,0
|
|
20240411,153100,116451180,4395,4395,4395,4395,0
|
|
20240411,153000,116451180,4395,4395,4395,4395,576
|
|
20240411,152900,113919660,4400,4400,4400,4400,0
|
|
20240411,152800,113919660,4400,4400,4400,4400,0
|
|
20240411,152700,113919660,4400,4400,4400,4400,0
|
|
20240411,152600,113919660,4400,4400,4400,4400,0
|
|
20240411,152500,113919660,4400,4400,4400,4400,0
|
|
20240411,152400,113919660,4400,4400,4400,4400,0
|
|
20240411,152300,113919660,4400,4400,4400,4400,0
|
|
20240411,152200,113919660,4400,4400,4400,4400,0
|
|
20240411,152100,113919660,4400,4400,4400,4400,0
|
|
20240411,152000,113919660,4400,4400,4400,4400,0
|
|
20240411,151900,113919660,4400,4400,4400,4400,0
|
|
20240411,151800,113919660,4400,4400,4400,4400,0
|
|
20240411,151700,113919660,4400,4400,4400,4400,2
|
|
20240411,151600,113910860,4400,4400,4400,4400,0
|
|
20240411,151500,113910860,4400,4400,4400,4400,0
|
|
20240411,151400,113910860,4400,4400,4400,4400,0
|
|
20240411,151300,113910860,4400,4400,4400,4400,0
|
|
20240411,151200,113910860,4400,4400,4400,4400,0
|
|
20240411,151100,113910860,4400,4400,4400,4400,77
|
|
20240411,151000,113572060,4400,4400,4400,4400,0
|
|
20240411,150900,113572060,4400,4400,4400,4400,0
|
|
20240411,150800,113572060,4400,4400,4400,4400,0
|
|
20240411,150700,113572060,4400,4400,4400,4400,0
|
|
20240411,150600,113572060,4400,4400,4400,4400,0
|
|
20240411,150500,113572060,4400,4405,4405,4400,43
|
|
20240411,150400,113382735,4410,4410,4410,4410,2
|
|
20240411,150300,113373915,4405,4405,4405,4405,0
|
|
20240411,150200,113373915,4405,4405,4405,4405,0
|
|
20240411,150100,113373915,4405,4405,4405,4405,0
|
|
20240411,150000,113373915,4405,4405,4405,4405,0
|
|
20240411,145900,113373915,4405,4405,4405,4405,0
|
|
20240411,145800,113373915,4405,4405,4405,4405,0
|
|
20240411,145700,113373915,4405,4405,4405,4405,0
|
|
20240411,145600,113373915,4405,4405,4405,4405,1
|
|
20240411,145500,113369510,4405,4405,4405,4405,0
|
|
20240411,145400,113369510,4405,4405,4405,4405,0
|
|
20240411,145300,113369510,4405,4405,4405,4405,174
|
|
20240411,145200,112603040,4405,4405,4405,4405,0
|
|
20240411,145100,112603040,4405,4405,4405,4405,0
|
|
20240411,145000,112603040,4405,4405,4405,4405,0
|
|
20240411,144900,112603040,4405,4405,4405,4405,29
|
|
20240411,144800,112475295,4405,4405,4405,4405,3
|
|
20240411,144700,112462080,4405,4405,4405,4405,100
|
|
20240411,144600,112021580,4405,4405,4405,4405,0
|
|
20240411,144500,112021580,4405,4405,4405,4405,0
|
|
20240411,144400,112021580,4405,4405,4405,4405,0
|
|
20240411,144300,112021580,4405,4405,4405,4405,0
|
|
20240411,144200,112021580,4405,4405,4405,4405,0
|
|
20240411,144100,112021580,4405,4405,4405,4405,0
|
|
20240411,144000,112021580,4405,4405,4405,4405,0
|
|
20240411,143900,112021580,4405,4405,4405,4405,0
|
|
20240411,143800,112021580,4405,4400,4405,4400,487
|
|
20240411,143700,109878775,4400,4400,4400,4400,0
|
|
20240411,143600,109878775,4400,4400,4400,4400,0
|
|
20240411,143500,109878775,4400,4400,4400,4400,0
|
|
20240411,143400,109878775,4400,4400,4400,4400,1
|
|
20240411,143300,109874375,4395,4400,4400,4395,51
|
|
20240411,143200,109650160,4400,4410,4410,4400,249
|
|
20240411,143100,108554115,4410,4410,4410,4410,0
|
|
20240411,143000,108554115,4410,4410,4410,4410,0
|
|
20240411,142900,108554115,4410,4410,4410,4410,0
|
|
20240411,142800,108554115,4410,4410,4410,4410,0
|
|
20240411,142700,108554115,4410,4410,4410,4410,0
|
|
20240411,142600,108554115,4410,4410,4410,4410,0
|
|
20240411,142500,108554115,4410,4410,4410,4410,0
|
|
20240411,142400,108554115,4410,4410,4410,4410,37
|
|
20240411,142300,108390945,4410,4410,4410,4410,0
|
|
20240411,142200,108390945,4410,4410,4410,4410,9
|
|
20240411,142100,108351255,4410,4410,4410,4410,0
|
|
20240411,142000,108351255,4410,4410,4410,4410,4
|
|
20240411,141900,108333615,4415,4415,4415,4415,0
|
|
20240411,141800,108333615,4415,4415,4415,4415,0
|
|
20240411,141700,108333615,4415,4415,4415,4415,0
|
|
20240411,141600,108333615,4415,4415,4415,4415,0
|
|
20240411,141500,108333615,4415,4415,4415,4415,0
|
|
20240411,141400,108333615,4415,4415,4415,4415,10
|
|
20240411,141300,108289465,4415,4415,4415,4415,100
|
|
20240411,141200,107847965,4415,4415,4415,4415,0
|
|
20240411,141100,107847965,4415,4415,4415,4415,1
|
|
20240411,141000,107843550,4415,4415,4415,4415,0
|
|
20240411,140900,107843550,4415,4415,4415,4415,0
|
|
20240411,140800,107843550,4415,4415,4415,4415,20
|
|
20240411,140700,107755250,4415,4415,4415,4415,30
|
|
20240411,140600,107622800,4410,4410,4410,4410,0
|
|
20240411,140500,107622800,4410,4410,4410,4410,57
|
|
20240411,140400,107371430,4405,4405,4405,4405,0
|
|
20240411,140300,107371430,4405,4405,4405,4405,2
|
|
20240411,140200,107362620,4405,4415,4415,4405,372
|
|
20240411,140100,105720805,4415,4415,4415,4415,0
|
|
20240411,140000,105720805,4415,4415,4415,4415,0
|
|
20240411,135900,105720805,4415,4415,4415,4415,0
|
|
20240411,135800,105720805,4415,4415,4415,4415,0
|
|
20240411,135700,105720805,4415,4420,4420,4415,244
|
|
20240411,135600,104643540,4420,4430,4430,4420,1716
|
|
20240411,135500,97044390,4435,4435,4435,4435,0
|
|
20240411,135400,97044390,4435,4435,4435,4435,0
|
|
20240411,135300,97044390,4435,4440,4440,4435,710
|
|
20240411,135200,93894045,4445,4445,4445,4445,0
|
|
20240411,135100,93894045,4445,4445,4445,4445,1
|
|
20240411,135000,93889600,4445,4445,4445,4445,1
|
|
20240411,134900,93885155,4445,4445,4445,4445,0
|
|
20240411,134800,93885155,4445,4445,4445,4445,1
|
|
20240411,134700,93880710,4450,4450,4450,4450,0
|
|
20240411,134600,93880710,4450,4450,4450,4450,0
|
|
20240411,134500,93880710,4450,4450,4450,4450,0
|
|
20240411,134400,93880710,4450,4450,4450,4450,0
|
|
20240411,134300,93880710,4450,4450,4450,4450,0
|
|
20240411,134200,93880710,4450,4450,4450,4450,0
|
|
20240411,134100,93880710,4450,4450,4450,4450,0
|
|
20240411,134000,93880710,4450,4450,4450,4450,0
|
|
20240411,133900,93880710,4450,4450,4450,4450,0
|
|
20240411,133800,93880710,4450,4450,4450,4450,0
|
|
20240411,133700,93880710,4450,4450,4450,4450,0
|
|
20240411,133600,93880710,4450,4465,4465,4450,406
|
|
20240411,133500,92073980,4465,4465,4465,4465,0
|
|
20240411,133400,92073980,4465,4465,4465,4465,0
|
|
20240411,133300,92073980,4465,4465,4465,4465,0
|
|
20240411,133200,92073980,4465,4465,4465,4465,0
|
|
20240411,133100,92073980,4465,4465,4465,4465,0
|
|
20240411,133000,92073980,4465,4465,4465,4465,0
|
|
20240411,132900,92073980,4465,4465,4465,4465,0
|
|
20240411,132800,92073980,4465,4465,4465,4465,0
|
|
20240411,132700,92073980,4465,4465,4465,4465,0
|
|
20240411,132600,92073980,4465,4465,4465,4465,0
|
|
20240411,132500,92073980,4465,4465,4465,4465,0
|
|
20240411,132400,92073980,4465,4465,4465,4465,0
|
|
20240411,132300,92073980,4465,4465,4465,4465,0
|
|
20240411,132200,92073980,4465,4465,4465,4465,0
|
|
20240411,132100,92073980,4465,4465,4465,4465,0
|
|
20240411,132000,92073980,4465,4465,4465,4465,0
|
|
20240411,131900,92073980,4465,4465,4465,4465,0
|
|
20240411,131800,92073980,4465,4465,4465,4465,0
|
|
20240411,131700,92073980,4465,4465,4465,4465,0
|
|
20240411,131600,92073980,4465,4465,4465,4465,200
|
|
20240411,131500,91180980,4450,4450,4450,4450,0
|
|
20240411,131400,91180980,4450,4455,4455,4450,380
|
|
20240411,131300,89488925,4460,4460,4460,4460,0
|
|
20240411,131200,89488925,4460,4460,4460,4460,1
|
|
20240411,131100,89484465,4460,4460,4460,4460,0
|
|
20240411,131000,89484465,4460,4460,4460,4460,0
|
|
20240411,130900,89484465,4460,4460,4460,4460,30
|
|
20240411,130800,89350665,4465,4465,4465,4465,16
|
|
20240411,130700,89279225,4470,4470,4470,4470,0
|
|
20240411,130600,89279225,4470,4470,4470,4470,1
|
|
20240411,130500,89274755,4465,4465,4465,4465,0
|
|
20240411,130400,89274755,4465,4465,4465,4465,0
|
|
20240411,130300,89274755,4465,4465,4465,4465,6
|
|
20240411,130200,89247965,4465,4465,4465,4465,0
|
|
20240411,130100,89247965,4465,4465,4465,4465,0
|
|
20240411,130000,89247965,4465,4465,4465,4465,0
|
|
20240411,125900,89247965,4465,4465,4465,4465,0
|
|
20240411,125800,89247965,4465,4465,4465,4465,0
|
|
20240411,125700,89247965,4465,4465,4465,4465,0
|
|
20240411,125600,89247965,4465,4465,4465,4465,0
|
|
20240411,125500,89247965,4465,4465,4465,4465,0
|
|
20240411,125400,89247965,4465,4465,4465,4465,0
|
|
20240411,125300,89247965,4465,4465,4465,4465,0
|
|
20240411,125200,89247965,4465,4465,4465,4465,0
|
|
20240411,125100,89247965,4465,4465,4465,4465,0
|
|
20240411,125000,89247965,4465,4465,4465,4465,0
|
|
20240411,124900,89247965,4465,4465,4465,4465,0
|
|
20240411,124800,89247965,4465,4465,4465,4465,0
|
|
20240411,124700,89247965,4465,4465,4465,4465,0
|
|
20240411,124600,89247965,4465,4465,4465,4465,0
|
|
20240411,124500,89247965,4465,4465,4465,4465,0
|
|
20240411,124400,89247965,4465,4465,4465,4465,0
|
|
20240411,124300,89247965,4465,4465,4465,4465,0
|
|
20240411,124200,89247965,4465,4465,4465,4465,0
|
|
20240411,124100,89247965,4465,4465,4465,4465,0
|
|
20240411,124000,89247965,4465,4465,4465,4465,0
|
|
20240411,123900,89247965,4465,4465,4465,4465,2
|
|
20240411,123800,89239035,4470,4470,4470,4470,1
|
|
20240411,123700,89234565,4465,4465,4465,4465,0
|
|
20240411,123600,89234565,4465,4465,4465,4465,200
|
|
20240411,123500,88341565,4470,4470,4470,4470,0
|
|
20240411,123400,88341565,4470,4470,4470,4470,0
|
|
20240411,123300,88341565,4470,4470,4470,4470,0
|
|
20240411,123200,88341565,4470,4470,4470,4470,0
|
|
20240411,123100,88341565,4470,4470,4470,4470,0
|
|
20240411,123000,88341565,4470,4470,4470,4470,0
|
|
20240411,122900,88341565,4470,4470,4470,4470,0
|
|
20240411,122800,88341565,4470,4470,4470,4470,97
|
|
20240411,122700,87907975,4470,4470,4470,4470,0
|
|
20240411,122600,87907975,4470,4470,4470,4470,0
|
|
20240411,122500,87907975,4470,4470,4470,4470,0
|
|
20240411,122400,87907975,4470,4470,4470,4470,0
|
|
20240411,122300,87907975,4470,4470,4470,4470,0
|
|
20240411,122200,87907975,4470,4470,4470,4470,0
|
|
20240411,122100,87907975,4470,4470,4470,4470,0
|
|
20240411,122000,87907975,4470,4470,4470,4470,0
|
|
20240411,121900,87907975,4470,4475,4475,4470,24
|
|
20240411,121800,87800595,4475,4475,4475,4475,0
|
|
20240411,121700,87800595,4475,4475,4475,4475,201
|
|
20240411,121600,86901120,4480,4480,4480,4480,149
|
|
20240411,121500,86233600,4485,4485,4485,4485,164
|
|
20240411,121400,85498060,4515,4515,4515,4515,1
|
|
20240411,121300,85493545,4515,4515,4515,4515,0
|
|
20240411,121200,85493545,4515,4515,4515,4515,0
|
|
20240411,121100,85493545,4515,4515,4515,4515,0
|
|
20240411,121000,85493545,4515,4515,4515,4515,3
|
|
20240411,120900,85480000,4515,4515,4515,4515,0
|
|
20240411,120800,85480000,4515,4515,4515,4515,10
|
|
20240411,120700,85434850,4485,4485,4485,4485,0
|
|
20240411,120600,85434850,4485,4485,4485,4485,0
|
|
20240411,120500,85434850,4485,4485,4485,4485,0
|
|
20240411,120400,85434850,4485,4485,4485,4485,0
|
|
20240411,120300,85434850,4485,4485,4485,4485,0
|
|
20240411,120200,85434850,4485,4485,4485,4485,0
|
|
20240411,120100,85434850,4485,4485,4485,4485,0
|
|
20240411,120000,85434850,4485,4485,4485,4485,0
|
|
20240411,115900,85434850,4485,4485,4485,4485,0
|
|
20240411,115800,85434850,4485,4485,4485,4485,0
|
|
20240411,115700,85434850,4485,4485,4485,4485,0
|
|
20240411,115600,85434850,4485,4485,4485,4485,0
|
|
20240411,115500,85434850,4485,4485,4485,4485,37
|
|
20240411,115400,85268905,4485,4485,4485,4485,0
|
|
20240411,115300,85268905,4485,4485,4485,4485,0
|
|
20240411,115200,85268905,4485,4485,4485,4485,0
|
|
20240411,115100,85268905,4485,4485,4485,4485,0
|
|
20240411,115000,85268905,4485,4485,4485,4485,0
|
|
20240411,114900,85268905,4485,4485,4485,4485,0
|
|
20240411,114800,85268905,4485,4485,4485,4485,0
|
|
20240411,114700,85268905,4485,4485,4485,4485,0
|
|
20240411,114600,85268905,4485,4485,4485,4485,0
|
|
20240411,114500,85268905,4485,4485,4485,4485,1
|
|
20240411,114400,85264420,4465,4465,4465,4465,0
|
|
20240411,114300,85264420,4465,4465,4465,4465,0
|
|
20240411,114200,85264420,4465,4465,4465,4465,1
|
|
20240411,114100,85259955,4465,4465,4465,4465,0
|
|
20240411,114000,85259955,4465,4465,4465,4465,0
|
|
20240411,113900,85259955,4465,4470,4470,4465,2
|
|
20240411,113800,85251020,4475,4485,4485,4475,842
|
|
20240411,113700,81478870,4485,4485,4485,4485,0
|
|
20240411,113600,81478870,4485,4485,4485,4485,1
|
|
20240411,113500,81474385,4485,4485,4485,4485,0
|
|
20240411,113400,81474385,4485,4485,4485,4485,0
|
|
20240411,113300,81474385,4485,4485,4485,4485,10
|
|
20240411,113200,81429535,4480,4480,4480,4480,0
|
|
20240411,113100,81429535,4480,4480,4480,4480,0
|
|
20240411,113000,81429535,4480,4480,4480,4480,0
|
|
20240411,112900,81429535,4480,4480,4480,4480,0
|
|
20240411,112800,81429535,4480,4480,4480,4480,0
|
|
20240411,112700,81429535,4480,4480,4480,4480,0
|
|
20240411,112600,81429535,4480,4480,4480,4480,1
|
|
20240411,112500,81425055,4480,4480,4480,4480,0
|
|
20240411,112400,81425055,4480,4480,4480,4480,0
|
|
20240411,112300,81425055,4480,4480,4480,4480,0
|
|
20240411,112200,81425055,4480,4480,4480,4480,0
|
|
20240411,112100,81425055,4480,4480,4480,4480,0
|
|
20240411,112000,81425055,4480,4480,4480,4480,0
|
|
20240411,111900,81425055,4480,4480,4480,4480,0
|
|
20240411,111800,81425055,4480,4490,4490,4480,732
|
|
20240411,111700,78138740,4490,4490,4490,4490,0
|
|
20240411,111600,78138740,4490,4490,4490,4490,21
|
|
20240411,111500,78044450,4510,4510,4510,4510,0
|
|
20240411,111400,78044450,4510,4510,4510,4510,0
|
|
20240411,111300,78044450,4510,4510,4510,4510,7
|
|
20240411,111200,78012880,4495,4495,4495,4495,0
|
|
20240411,111100,78012880,4495,4495,4495,4495,2
|
|
20240411,111000,78003890,4495,4495,4495,4495,11
|
|
20240411,110900,77954445,4525,4525,4525,4525,0
|
|
20240411,110800,77954445,4525,4525,4525,4525,0
|
|
20240411,110700,77954445,4525,4525,4525,4525,0
|
|
20240411,110600,77954445,4525,4525,4525,4525,0
|
|
20240411,110500,77954445,4525,4525,4525,4525,11
|
|
20240411,110400,77904670,4525,4525,4525,4525,0
|
|
20240411,110300,77904670,4525,4520,4525,4490,633
|
|
20240411,110200,75054865,4520,4510,4520,4510,47
|
|
20240411,110100,74842765,4510,4510,4510,4510,10
|
|
20240411,110000,74797665,4510,4495,4510,4495,30
|
|
20240411,105900,74662695,4520,4520,4520,4520,0
|
|
20240411,105800,74662695,4520,4520,4520,4520,0
|
|
20240411,105700,74662695,4520,4520,4520,4520,0
|
|
20240411,105600,74662695,4520,4520,4520,4520,0
|
|
20240411,105500,74662695,4520,4520,4520,4520,59
|
|
20240411,105400,74396015,4520,4520,4520,4520,0
|
|
20240411,105300,74396015,4520,4520,4520,4520,0
|
|
20240411,105200,74396015,4520,4520,4520,4520,5
|
|
20240411,105100,74373415,4525,4525,4525,4525,10
|
|
20240411,105000,74328165,4530,4530,4530,4530,51
|
|
20240411,104900,74097135,4535,4535,4535,4535,0
|
|
20240411,104800,74097135,4535,4535,4535,4535,3
|
|
20240411,104700,74083530,4535,4535,4535,4535,100
|
|
20240411,104600,73630030,4535,4505,4535,4490,130
|
|
20240411,104500,73044645,4535,4535,4535,4535,5
|
|
20240411,104400,73021970,4505,4505,4505,4505,1
|
|
20240411,104300,73017465,4540,4540,4540,4540,6
|
|
20240411,104200,72990225,4510,4500,4510,4500,662
|
|
20240411,104100,70010325,4500,4500,4500,4500,99
|
|
20240411,104000,69564825,4500,4490,4500,4490,217
|
|
20240411,103900,68588385,4490,4500,4500,4490,192
|
|
20240411,103800,67725105,4490,4490,4490,4490,163
|
|
20240411,103700,66993235,4490,4490,4490,4490,5
|
|
20240411,103600,66970785,4490,4490,4490,4490,1
|
|
20240411,103500,66966295,4500,4500,4500,4500,0
|
|
20240411,103400,66966295,4500,4500,4500,4500,2
|
|
20240411,103300,66957295,4490,4490,4490,4490,0
|
|
20240411,103200,66957295,4490,4490,4490,4490,1
|
|
20240411,103100,66952805,4490,4490,4490,4490,3
|
|
20240411,103000,66939335,4490,4490,4490,4490,48
|
|
20240411,102900,66723815,4490,4490,4490,4490,5
|
|
20240411,102800,66701365,4500,4500,4500,4500,6
|
|
20240411,102700,66674365,4500,4500,4500,4500,25
|
|
20240411,102600,66561865,4495,4495,4495,4495,0
|
|
20240411,102500,66561865,4495,4495,4495,4495,5
|
|
20240411,102400,66539390,4480,4485,4485,4480,213
|
|
20240411,102300,65585090,4495,4485,4495,4485,23
|
|
20240411,102200,65481715,4485,4485,4485,4485,0
|
|
20240411,102100,65481715,4485,4490,4490,4485,19
|
|
20240411,102000,65396495,4500,4500,4500,4500,43
|
|
20240411,101900,65202995,4500,4500,4500,4500,0
|
|
20240411,101800,65202995,4500,4510,4510,4500,14
|
|
20240411,101700,65139895,4510,4510,4510,4510,15
|
|
20240411,101600,65072245,4540,4540,4540,4540,15
|
|
20240411,101500,65004145,4550,4550,4550,4550,0
|
|
20240411,101400,65004145,4550,4550,4550,4550,0
|
|
20240411,101300,65004145,4550,4550,4550,4550,0
|
|
20240411,101200,65004145,4550,4550,4550,4550,0
|
|
20240411,101100,65004145,4550,4550,4550,4550,0
|
|
20240411,101000,65004145,4550,4550,4550,4550,25
|
|
20240411,100900,64890395,4555,4560,4560,4555,35
|
|
20240411,100800,64730845,4555,4555,4555,4555,444
|
|
20240411,100700,62708425,4555,4555,4555,4555,29
|
|
20240411,100600,62576330,4560,4560,4560,4560,0
|
|
20240411,100500,62576330,4560,4560,4560,4560,0
|
|
20240411,100400,62576330,4560,4560,4560,4560,1
|
|
20240411,100300,62571770,4560,4565,4565,4560,3
|
|
20240411,100200,62558085,4565,4565,4565,4565,498
|
|
20240411,100100,60284715,4565,4565,4565,4565,2
|
|
20240411,100000,60275585,4500,4480,4500,4480,900
|
|
20240411,095900,56242985,4480,4480,4480,4480,2
|
|
20240411,095800,56234025,4480,4480,4480,4480,2
|
|
20240411,095700,56225065,4445,4445,4445,4445,0
|
|
20240411,095600,56225065,4445,4455,4455,4445,2000
|
|
20240411,095500,47331990,4460,4460,4460,4460,0
|
|
20240411,095400,47331990,4460,4460,4460,4460,0
|
|
20240411,095300,47331990,4460,4460,4460,4460,0
|
|
20240411,095200,47331990,4460,4465,4465,4460,79
|
|
20240411,095100,46979600,4465,4465,4465,4465,55
|
|
20240411,095000,46734025,4470,4475,4475,4470,41
|
|
20240411,094900,46550665,4500,4500,4500,4500,82
|
|
20240411,094800,46181665,4540,4500,4540,4500,500
|
|
20240411,094700,43919995,4500,4500,4500,4500,0
|
|
20240411,094600,43919995,4500,4500,4500,4500,0
|
|
20240411,094500,43919995,4500,4500,4500,4500,0
|
|
20240411,094400,43919995,4500,4500,4500,4500,0
|
|
20240411,094300,43919995,4500,4500,4500,4500,10
|
|
20240411,094200,43874995,4495,4475,4495,4475,20
|
|
20240411,094100,43785115,4500,4500,4500,4500,5
|
|
20240411,094000,43762615,4510,4510,4510,4510,5
|
|
20240411,093900,43740065,4480,4520,4520,4480,17
|
|
20240411,093800,43663675,4525,4525,4525,4525,20
|
|
20240411,093700,43573175,4530,4530,4530,4530,200
|
|
20240411,093600,42667175,4535,4535,4535,4535,0
|
|
20240411,093500,42667175,4535,4535,4535,4535,5
|
|
20240411,093400,42644500,4540,4540,4540,4540,0
|
|
20240411,093300,42644500,4540,4540,4540,4540,0
|
|
20240411,093200,42644500,4540,4540,4540,4540,0
|
|
20240411,093100,42644500,4540,4540,4540,4540,10
|
|
20240411,093000,42599100,4540,4535,4540,4535,200
|
|
20240411,092900,41691655,4540,4540,4540,4540,0
|
|
20240411,092800,41691655,4540,4540,4540,4540,1
|
|
20240411,092700,41687115,4490,4490,4490,4490,37
|
|
20240411,092600,41520985,4450,4450,4450,4450,0
|
|
20240411,092500,41520985,4450,4545,4545,4450,56
|
|
20240411,092400,41268755,4560,4530,4560,4500,203
|
|
20240411,092300,40350965,4530,4530,4530,4530,0
|
|
20240411,092200,40350965,4530,4540,4575,4500,576
|
|
20240411,092100,37741485,4590,4595,4595,4590,459
|
|
20240411,092000,35633430,4595,4500,4600,4500,1569
|
|
20240411,091900,28490700,4500,4500,4500,4500,380
|
|
20240411,091800,26780700,4500,4490,4500,4490,71
|
|
20240411,091700,26461615,4500,4455,4500,4455,626
|
|
20240411,091600,23653240,4455,4455,4455,4455,105
|
|
20240411,091500,23185465,4440,4440,4440,4435,116
|
|
20240411,091400,22670780,4465,4465,4465,4465,0
|
|
20240411,091300,22670780,4465,4480,4480,4435,2001
|
|
20240411,091200,13781815,4460,4460,4460,4460,71
|
|
20240411,091100,13465155,4480,4465,4480,4460,336
|
|
20240411,091000,11964955,4465,4495,4500,4465,390
|
|
20240411,090900,10221810,4465,4465,4465,4450,726
|
|
20240411,090800,6986410,4455,4455,4455,4455,11
|
|
20240411,090700,6937405,4525,4450,4525,4450,12
|
|
20240411,090600,6883930,4440,4440,4440,4440,0
|
|
20240411,090500,6883930,4440,4440,4440,4440,0
|
|
20240411,090400,6883930,4440,4450,4450,4435,410
|
|
20240411,090300,5064880,4435,4435,4435,4435,0
|
|
20240411,090200,5064880,4435,4435,4435,4435,0
|
|
20240411,090100,5064880,4435,4435,4435,4435,263
|
|
20240411,090000,3898475,4435,4430,4435,4430,880
|