642 lines
29 KiB
CSV
642 lines
29 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20240403,193900,23466785,4605,4595,4605,4595,100
|
|
20240403,193800,23466785,4605,4605,4605,4605,0
|
|
20240403,193700,23466785,4605,4605,4605,4605,0
|
|
20240403,193600,23466785,4605,4605,4605,4605,0
|
|
20240403,193500,23466785,4605,4605,4605,4605,0
|
|
20240403,193400,23466785,4605,4605,4605,4605,0
|
|
20240403,193300,23466785,4605,4605,4605,4605,0
|
|
20240403,193200,23466785,4605,4605,4605,4605,0
|
|
20240403,193100,23466785,4605,4605,4605,4605,0
|
|
20240403,193000,23466785,4605,4605,4605,4605,0
|
|
20240403,192900,23466785,4605,4605,4605,4605,0
|
|
20240403,192800,23466785,4605,4605,4605,4605,0
|
|
20240403,192700,23466785,4605,4605,4605,4605,0
|
|
20240403,192600,23466785,4605,4605,4605,4605,0
|
|
20240403,192500,23466785,4605,4605,4605,4605,0
|
|
20240403,192400,23466785,4605,4605,4605,4605,0
|
|
20240403,192300,23466785,4605,4605,4605,4605,0
|
|
20240403,192200,23466785,4605,4605,4605,4605,0
|
|
20240403,192100,23466785,4605,4605,4605,4605,0
|
|
20240403,192000,23466785,4605,4605,4605,4605,0
|
|
20240403,191900,23466785,4605,4605,4605,4605,0
|
|
20240403,191800,23466785,4605,4605,4605,4605,0
|
|
20240403,191700,23466785,4605,4605,4605,4605,0
|
|
20240403,191600,23466785,4605,4605,4605,4605,0
|
|
20240403,191500,23466785,4605,4605,4605,4605,0
|
|
20240403,191400,23466785,4605,4605,4605,4605,0
|
|
20240403,191300,23466785,4605,4605,4605,4605,0
|
|
20240403,191200,23466785,4605,4605,4605,4605,0
|
|
20240403,191100,23466785,4605,4605,4605,4605,0
|
|
20240403,191000,23466785,4605,4605,4605,4605,0
|
|
20240403,190900,23466785,4605,4595,4605,4595,100
|
|
20240403,190800,23466785,4605,4605,4605,4605,0
|
|
20240403,190700,23466785,4605,4605,4605,4605,0
|
|
20240403,190600,23466785,4605,4605,4605,4605,0
|
|
20240403,190500,23466785,4605,4605,4605,4605,0
|
|
20240403,190400,23466785,4605,4605,4605,4605,0
|
|
20240403,190300,23466785,4605,4605,4605,4605,0
|
|
20240403,190200,23466785,4605,4605,4605,4605,0
|
|
20240403,190100,23466785,4605,4605,4605,4605,0
|
|
20240403,190000,23466785,4605,4605,4605,4605,0
|
|
20240403,185900,23466785,4605,4605,4605,4605,0
|
|
20240403,185800,23466785,4605,4605,4605,4605,0
|
|
20240403,185700,23466785,4605,4605,4605,4605,0
|
|
20240403,185600,23466785,4605,4605,4605,4605,0
|
|
20240403,185500,23466785,4605,4605,4605,4605,0
|
|
20240403,185400,23466785,4605,4605,4605,4605,0
|
|
20240403,185300,23466785,4605,4605,4605,4605,0
|
|
20240403,185200,23466785,4605,4605,4605,4605,0
|
|
20240403,185100,23466785,4605,4605,4605,4605,0
|
|
20240403,185000,23466785,4605,4605,4605,4605,0
|
|
20240403,184900,23466785,4605,4605,4605,4605,0
|
|
20240403,184800,23466785,4605,4605,4605,4605,0
|
|
20240403,184700,23466785,4605,4605,4605,4605,0
|
|
20240403,184600,23466785,4605,4605,4605,4605,0
|
|
20240403,184500,23466785,4605,4605,4605,4605,0
|
|
20240403,184400,23466785,4605,4605,4605,4605,0
|
|
20240403,184300,23466785,4605,4605,4605,4605,0
|
|
20240403,184200,23466785,4605,4605,4605,4605,0
|
|
20240403,184100,23466785,4605,4605,4605,4605,0
|
|
20240403,184000,23466785,4605,4605,4605,4605,0
|
|
20240403,183900,23466785,4605,4595,4605,4595,100
|
|
20240403,183800,23466785,4605,4605,4605,4605,0
|
|
20240403,183700,23466785,4605,4605,4605,4605,0
|
|
20240403,183600,23466785,4605,4605,4605,4605,0
|
|
20240403,183500,23466785,4605,4605,4605,4605,0
|
|
20240403,183400,23466785,4605,4605,4605,4605,0
|
|
20240403,183300,23466785,4605,4605,4605,4605,0
|
|
20240403,183200,23466785,4605,4605,4605,4605,0
|
|
20240403,183100,23466785,4605,4605,4605,4605,0
|
|
20240403,183000,23466785,4605,4605,4605,4605,0
|
|
20240403,182900,23466785,4605,4605,4605,4605,0
|
|
20240403,182800,23466785,4605,4605,4605,4605,0
|
|
20240403,182700,23466785,4605,4605,4605,4605,0
|
|
20240403,182600,23466785,4605,4605,4605,4605,0
|
|
20240403,182500,23466785,4605,4605,4605,4605,0
|
|
20240403,182400,23466785,4605,4605,4605,4605,0
|
|
20240403,182300,23466785,4605,4605,4605,4605,0
|
|
20240403,182200,23466785,4605,4605,4605,4605,0
|
|
20240403,182100,23466785,4605,4605,4605,4605,0
|
|
20240403,182000,23466785,4605,4605,4605,4605,0
|
|
20240403,181900,23466785,4605,4605,4605,4605,0
|
|
20240403,181800,23466785,4605,4605,4605,4605,0
|
|
20240403,181700,23466785,4605,4605,4605,4605,0
|
|
20240403,181600,23466785,4605,4605,4605,4605,0
|
|
20240403,181500,23466785,4605,4605,4605,4605,0
|
|
20240403,181400,23466785,4605,4605,4605,4605,0
|
|
20240403,181300,23466785,4605,4605,4605,4605,0
|
|
20240403,181200,23466785,4605,4605,4605,4605,0
|
|
20240403,181100,23466785,4605,4605,4605,4605,0
|
|
20240403,181000,23466785,4605,4605,4605,4605,0
|
|
20240403,180900,23466785,4605,4595,4605,4595,100
|
|
20240403,180800,23466785,4605,4605,4605,4605,0
|
|
20240403,180700,23466785,4605,4605,4605,4605,0
|
|
20240403,180600,23466785,4605,4605,4605,4605,0
|
|
20240403,180500,23466785,4605,4605,4605,4605,0
|
|
20240403,180400,23466785,4605,4605,4605,4605,0
|
|
20240403,180300,23466785,4605,4605,4605,4605,0
|
|
20240403,180200,23466785,4605,4605,4605,4605,0
|
|
20240403,180100,23466785,4605,4605,4605,4605,0
|
|
20240403,180000,23466785,4605,4605,4605,4605,0
|
|
20240403,175900,23466785,4605,4605,4605,4605,0
|
|
20240403,175800,23466785,4605,4605,4605,4605,0
|
|
20240403,175700,23466785,4605,4605,4605,4605,0
|
|
20240403,175600,23466785,4605,4605,4605,4605,0
|
|
20240403,175500,23466785,4605,4605,4605,4605,0
|
|
20240403,175400,23466785,4605,4605,4605,4605,0
|
|
20240403,175300,23466785,4605,4605,4605,4605,0
|
|
20240403,175200,23466785,4605,4605,4605,4605,0
|
|
20240403,175100,23466785,4605,4605,4605,4605,0
|
|
20240403,175000,23466785,4605,4605,4605,4605,0
|
|
20240403,174900,23466785,4605,4605,4605,4605,0
|
|
20240403,174800,23466785,4605,4605,4605,4605,0
|
|
20240403,174700,23466785,4605,4605,4605,4605,0
|
|
20240403,174600,23466785,4605,4605,4605,4605,0
|
|
20240403,174500,23466785,4605,4605,4605,4605,0
|
|
20240403,174400,23466785,4605,4605,4605,4605,0
|
|
20240403,174300,23466785,4605,4605,4605,4605,0
|
|
20240403,174200,23466785,4605,4605,4605,4605,0
|
|
20240403,174100,23466785,4605,4605,4605,4605,0
|
|
20240403,174000,23466785,4605,4605,4605,4605,0
|
|
20240403,173900,23466785,4605,4595,4605,4595,100
|
|
20240403,173800,23466785,4605,4605,4605,4605,0
|
|
20240403,173700,23466785,4605,4605,4605,4605,0
|
|
20240403,173600,23466785,4605,4605,4605,4605,0
|
|
20240403,173500,23466785,4605,4605,4605,4605,0
|
|
20240403,173400,23466785,4605,4605,4605,4605,0
|
|
20240403,173300,23466785,4605,4605,4605,4605,0
|
|
20240403,173200,23466785,4605,4605,4605,4605,0
|
|
20240403,173100,23466785,4605,4605,4605,4605,0
|
|
20240403,173000,23466785,4605,4605,4605,4605,0
|
|
20240403,172900,23466785,4605,4605,4605,4605,0
|
|
20240403,172800,23466785,4605,4605,4605,4605,0
|
|
20240403,172700,23466785,4605,4605,4605,4605,0
|
|
20240403,172600,23466785,4605,4605,4605,4605,0
|
|
20240403,172500,23466785,4605,4605,4605,4605,0
|
|
20240403,172400,23466785,4605,4605,4605,4605,0
|
|
20240403,172300,23466785,4605,4605,4605,4605,0
|
|
20240403,172200,23466785,4605,4605,4605,4605,0
|
|
20240403,172100,23466785,4605,4605,4605,4605,0
|
|
20240403,172000,23466785,4605,4605,4605,4605,0
|
|
20240403,171900,23466785,4605,4605,4605,4605,0
|
|
20240403,171800,23466785,4605,4605,4605,4605,0
|
|
20240403,171700,23466785,4605,4605,4605,4605,0
|
|
20240403,171600,23466785,4605,4605,4605,4605,0
|
|
20240403,171500,23466785,4605,4605,4605,4605,0
|
|
20240403,171400,23466785,4605,4605,4605,4605,0
|
|
20240403,171300,23466785,4605,4605,4605,4605,0
|
|
20240403,171200,23466785,4605,4605,4605,4605,0
|
|
20240403,171100,23466785,4605,4605,4605,4605,0
|
|
20240403,171000,23466785,4605,4605,4605,4605,0
|
|
20240403,170900,23466785,4605,4595,4605,4595,100
|
|
20240403,170800,23466785,4605,4605,4605,4605,0
|
|
20240403,170700,23466785,4605,4605,4605,4605,0
|
|
20240403,170600,23466785,4605,4605,4605,4605,0
|
|
20240403,170500,23466785,4605,4605,4605,4605,0
|
|
20240403,170400,23466785,4605,4605,4605,4605,0
|
|
20240403,170300,23466785,4605,4605,4605,4605,0
|
|
20240403,170200,23466785,4605,4605,4605,4605,0
|
|
20240403,170100,23466785,4605,4605,4605,4605,0
|
|
20240403,170000,23466785,4605,4605,4605,4605,0
|
|
20240403,165900,23466785,4605,4605,4605,4605,0
|
|
20240403,165800,23466785,4605,4605,4605,4605,0
|
|
20240403,165700,23466785,4605,4605,4605,4605,0
|
|
20240403,165600,23466785,4605,4605,4605,4605,0
|
|
20240403,165500,23466785,4605,4605,4605,4605,0
|
|
20240403,165400,23466785,4605,4605,4605,4605,0
|
|
20240403,165300,23466785,4605,4605,4605,4605,0
|
|
20240403,165200,23466785,4605,4605,4605,4605,0
|
|
20240403,165100,23466785,4605,4605,4605,4605,0
|
|
20240403,165000,23466785,4605,4605,4605,4605,0
|
|
20240403,164900,23466785,4605,4605,4605,4605,0
|
|
20240403,164800,23466785,4605,4605,4605,4605,0
|
|
20240403,164700,23466785,4605,4605,4605,4605,0
|
|
20240403,164600,23466785,4605,4605,4605,4605,0
|
|
20240403,164500,23466785,4605,4605,4605,4605,0
|
|
20240403,164400,23466785,4605,4605,4605,4605,0
|
|
20240403,164300,23466785,4605,4605,4605,4605,0
|
|
20240403,164200,23466785,4605,4605,4605,4605,0
|
|
20240403,164100,23466785,4605,4605,4605,4605,0
|
|
20240403,164000,23466785,4605,4605,4605,4605,0
|
|
20240403,163900,23466785,4605,4595,4605,4595,100
|
|
20240403,163800,23466785,4605,4605,4605,4605,0
|
|
20240403,163700,23466785,4605,4605,4605,4605,0
|
|
20240403,163600,23466785,4605,4605,4605,4605,0
|
|
20240403,163500,23466785,4605,4605,4605,4605,0
|
|
20240403,163400,23466785,4605,4605,4605,4605,0
|
|
20240403,163300,23466785,4605,4605,4605,4605,0
|
|
20240403,163200,23466785,4605,4605,4605,4605,0
|
|
20240403,163100,23466785,4605,4605,4605,4605,0
|
|
20240403,163000,23466785,4605,4605,4605,4605,0
|
|
20240403,162900,23466785,4605,4605,4605,4605,0
|
|
20240403,162800,23466785,4605,4605,4605,4605,0
|
|
20240403,162700,23466785,4605,4605,4605,4605,0
|
|
20240403,162600,23466785,4605,4605,4605,4605,0
|
|
20240403,162500,23466785,4605,4605,4605,4605,0
|
|
20240403,162400,23466785,4605,4605,4605,4605,0
|
|
20240403,162300,23466785,4605,4605,4605,4605,0
|
|
20240403,162200,23466785,4605,4605,4605,4605,0
|
|
20240403,162100,23466785,4605,4605,4605,4605,0
|
|
20240403,162000,23466785,4605,4605,4605,4605,0
|
|
20240403,161900,23466785,4605,4605,4605,4605,0
|
|
20240403,161800,23466785,4605,4605,4605,4605,0
|
|
20240403,161700,23466785,4605,4605,4605,4605,0
|
|
20240403,161600,23466785,4605,4605,4605,4605,0
|
|
20240403,161500,23466785,4605,4605,4605,4605,0
|
|
20240403,161400,23466785,4605,4605,4605,4605,0
|
|
20240403,161300,23466785,4605,4605,4605,4605,0
|
|
20240403,161200,23466785,4605,4605,4605,4605,0
|
|
20240403,161100,23466785,4605,4605,4605,4605,0
|
|
20240403,161000,23466785,4605,4605,4605,4605,0
|
|
20240403,160900,23466785,4605,4595,4605,4595,100
|
|
20240403,160800,23466785,4605,4605,4605,4605,0
|
|
20240403,160700,23466785,4605,4605,4605,4605,0
|
|
20240403,160600,23466785,4605,4605,4605,4605,0
|
|
20240403,160500,23466785,4605,4605,4605,4605,0
|
|
20240403,160400,23466785,4605,4605,4605,4605,0
|
|
20240403,160300,23466785,4605,4605,4605,4605,0
|
|
20240403,160200,23466785,4605,4605,4605,4605,0
|
|
20240403,160100,23466785,4605,4605,4605,4605,0
|
|
20240403,160000,23466785,4605,4605,4605,4605,0
|
|
20240403,155900,23466785,4605,4605,4605,4605,0
|
|
20240403,155800,23466785,4605,4605,4605,4605,0
|
|
20240403,155700,23466785,4605,4605,4605,4605,0
|
|
20240403,155600,23466785,4605,4605,4605,4605,0
|
|
20240403,155500,23466785,4605,4605,4605,4605,0
|
|
20240403,155400,23466785,4605,4605,4605,4605,0
|
|
20240403,155300,23466785,4605,4605,4605,4605,0
|
|
20240403,155200,23466785,4605,4605,4605,4605,0
|
|
20240403,155100,23466785,4605,4605,4605,4605,0
|
|
20240403,155000,23466785,4605,4605,4605,4605,0
|
|
20240403,154900,23466785,4605,4605,4605,4605,0
|
|
20240403,154800,23466785,4605,4605,4605,4605,0
|
|
20240403,154700,23466785,4605,4605,4605,4605,0
|
|
20240403,154600,23466785,4605,4605,4605,4605,0
|
|
20240403,154500,23466785,4605,4605,4605,4605,0
|
|
20240403,154400,23466785,4605,4605,4605,4605,0
|
|
20240403,154300,23466785,4605,4605,4605,4605,0
|
|
20240403,154200,23466785,4605,4605,4605,4605,0
|
|
20240403,154100,23466785,4605,4605,4605,4605,0
|
|
20240403,154000,23466785,4605,4605,4605,4605,0
|
|
20240403,153900,23466785,4605,4595,4605,4595,100
|
|
20240403,153800,23466785,4605,4605,4605,4605,0
|
|
20240403,153700,23466785,4605,4605,4605,4605,0
|
|
20240403,153600,23466785,4605,4605,4605,4605,0
|
|
20240403,153500,23466785,4605,4605,4605,4605,0
|
|
20240403,153400,23466785,4605,4605,4605,4605,0
|
|
20240403,153300,23466785,4605,4605,4605,4605,0
|
|
20240403,153200,23466785,4605,4605,4605,4605,0
|
|
20240403,153100,23466785,4605,4605,4605,4605,0
|
|
20240403,153000,23466785,4605,4605,4605,4605,0
|
|
20240403,152900,23466785,4605,4605,4605,4605,0
|
|
20240403,152800,23466785,4605,4605,4605,4605,0
|
|
20240403,152700,23466785,4605,4605,4605,4605,0
|
|
20240403,152600,23466785,4605,4605,4605,4605,0
|
|
20240403,152500,23466785,4605,4605,4605,4605,0
|
|
20240403,152400,23466785,4605,4605,4605,4605,0
|
|
20240403,152300,23466785,4605,4605,4605,4605,0
|
|
20240403,152200,23466785,4605,4605,4605,4605,0
|
|
20240403,152100,23466785,4605,4605,4605,4605,0
|
|
20240403,152000,23466785,4605,4605,4605,4605,0
|
|
20240403,151900,23466785,4605,4595,4605,4595,100
|
|
20240403,151800,23006565,4605,4605,4605,4605,0
|
|
20240403,151700,23006565,4605,4605,4605,4605,0
|
|
20240403,151600,23006565,4605,4605,4605,4605,0
|
|
20240403,151500,23006565,4605,4605,4605,4605,1
|
|
20240403,151400,23001960,4585,4585,4585,4585,0
|
|
20240403,151300,23001960,4585,4585,4585,4585,0
|
|
20240403,151200,23001960,4585,4585,4585,4585,0
|
|
20240403,151100,23001960,4585,4585,4585,4585,0
|
|
20240403,151000,23001960,4585,4585,4585,4585,0
|
|
20240403,150900,23001960,4585,4585,4585,4585,0
|
|
20240403,150800,23001960,4585,4585,4585,4585,0
|
|
20240403,150700,23001960,4585,4585,4585,4585,0
|
|
20240403,150600,23001960,4585,4585,4585,4585,0
|
|
20240403,150500,23001960,4585,4585,4585,4585,0
|
|
20240403,150400,23001960,4585,4585,4585,4585,0
|
|
20240403,150300,23001960,4585,4585,4585,4585,1
|
|
20240403,150200,22997375,4590,4590,4590,4590,0
|
|
20240403,150100,22997375,4590,4590,4590,4590,0
|
|
20240403,150000,22997375,4590,4590,4590,4590,0
|
|
20240403,145900,22997375,4590,4590,4590,4590,0
|
|
20240403,145800,22997375,4590,4590,4590,4590,0
|
|
20240403,145700,22997375,4590,4590,4590,4590,0
|
|
20240403,145600,22997375,4590,4590,4590,4590,0
|
|
20240403,145500,22997375,4590,4590,4590,4590,0
|
|
20240403,145400,22997375,4590,4590,4590,4590,0
|
|
20240403,145300,22997375,4590,4590,4590,4590,0
|
|
20240403,145200,22997375,4590,4590,4590,4590,0
|
|
20240403,145100,22997375,4590,4590,4590,4590,0
|
|
20240403,145000,22997375,4590,4590,4590,4590,6
|
|
20240403,144900,22969835,4590,4590,4590,4590,0
|
|
20240403,144800,22969835,4590,4590,4590,4590,0
|
|
20240403,144700,22969835,4590,4590,4590,4590,0
|
|
20240403,144600,22969835,4590,4590,4590,4590,0
|
|
20240403,144500,22969835,4590,4590,4590,4590,0
|
|
20240403,144400,22969835,4590,4590,4590,4590,0
|
|
20240403,144300,22969835,4590,4590,4590,4590,0
|
|
20240403,144200,22969835,4590,4590,4590,4590,0
|
|
20240403,144100,22969835,4590,4590,4590,4590,0
|
|
20240403,144000,22969835,4590,4590,4590,4590,0
|
|
20240403,143900,22969835,4590,4590,4590,4590,0
|
|
20240403,143800,22969835,4590,4590,4590,4590,0
|
|
20240403,143700,22969835,4590,4590,4590,4590,6
|
|
20240403,143600,22942295,4590,4590,4590,4590,0
|
|
20240403,143500,22942295,4590,4590,4590,4590,0
|
|
20240403,143400,22942295,4590,4590,4590,4590,1
|
|
20240403,143300,22937705,4590,4590,4590,4590,0
|
|
20240403,143200,22937705,4590,4590,4590,4590,0
|
|
20240403,143100,22937705,4590,4590,4590,4590,0
|
|
20240403,143000,22937705,4590,4590,4590,4590,0
|
|
20240403,142900,22937705,4590,4590,4590,4590,0
|
|
20240403,142800,22937705,4590,4590,4590,4590,0
|
|
20240403,142700,22937705,4590,4590,4590,4590,0
|
|
20240403,142600,22937705,4590,4590,4590,4590,0
|
|
20240403,142500,22937705,4590,4590,4590,4590,0
|
|
20240403,142400,22937705,4590,4590,4590,4590,6
|
|
20240403,142300,22910165,4590,4590,4590,4590,0
|
|
20240403,142200,22910165,4590,4590,4590,4590,0
|
|
20240403,142100,22910165,4590,4590,4590,4590,0
|
|
20240403,142000,22910165,4590,4590,4590,4590,0
|
|
20240403,141900,22910165,4590,4590,4590,4590,0
|
|
20240403,141800,22910165,4590,4590,4590,4590,0
|
|
20240403,141700,22910165,4590,4590,4590,4590,0
|
|
20240403,141600,22910165,4590,4590,4590,4590,0
|
|
20240403,141500,22910165,4590,4590,4590,4590,0
|
|
20240403,141400,22910165,4590,4590,4590,4590,0
|
|
20240403,141300,22910165,4590,4590,4590,4590,0
|
|
20240403,141200,22910165,4590,4590,4590,4590,0
|
|
20240403,141100,22910165,4590,4590,4590,4590,6
|
|
20240403,141000,22882625,4590,4590,4590,4590,0
|
|
20240403,140900,22882625,4590,4590,4590,4590,0
|
|
20240403,140800,22882625,4590,4590,4590,4590,0
|
|
20240403,140700,22882625,4590,4590,4590,4590,0
|
|
20240403,140600,22882625,4590,4590,4590,4590,0
|
|
20240403,140500,22882625,4590,4590,4590,4590,0
|
|
20240403,140400,22882625,4590,4590,4590,4590,0
|
|
20240403,140300,22882625,4590,4590,4590,4590,0
|
|
20240403,140200,22882625,4590,4590,4590,4590,0
|
|
20240403,140100,22882625,4590,4590,4590,4590,0
|
|
20240403,140000,22882625,4590,4590,4590,4590,0
|
|
20240403,135900,22882625,4590,4590,4590,4590,0
|
|
20240403,135800,22882625,4590,4590,4590,4590,6
|
|
20240403,135700,22855085,4590,4590,4590,4590,0
|
|
20240403,135600,22855085,4590,4590,4590,4590,0
|
|
20240403,135500,22855085,4590,4590,4590,4590,0
|
|
20240403,135400,22855085,4590,4590,4590,4590,0
|
|
20240403,135300,22855085,4590,4590,4590,4590,0
|
|
20240403,135200,22855085,4590,4590,4590,4590,0
|
|
20240403,135100,22855085,4590,4590,4590,4590,0
|
|
20240403,135000,22855085,4590,4590,4590,4590,0
|
|
20240403,134900,22855085,4590,4590,4590,4590,0
|
|
20240403,134800,22855085,4590,4590,4590,4590,0
|
|
20240403,134700,22855085,4590,4590,4590,4590,0
|
|
20240403,134600,22855085,4590,4590,4590,4590,0
|
|
20240403,134500,22855085,4590,4590,4590,4590,6
|
|
20240403,134400,22827545,4605,4605,4605,4605,0
|
|
20240403,134300,22827545,4605,4605,4605,4605,0
|
|
20240403,134200,22827545,4605,4605,4605,4605,0
|
|
20240403,134100,22827545,4605,4605,4605,4605,0
|
|
20240403,134000,22827545,4605,4605,4605,4605,0
|
|
20240403,133900,22827545,4605,4605,4605,4605,0
|
|
20240403,133800,22827545,4605,4605,4605,4605,0
|
|
20240403,133700,22827545,4605,4605,4605,4605,0
|
|
20240403,133600,22827545,4605,4605,4605,4605,0
|
|
20240403,133500,22827545,4605,4605,4605,4605,0
|
|
20240403,133400,22827545,4605,4605,4605,4605,0
|
|
20240403,133300,22827545,4605,4605,4605,4605,0
|
|
20240403,133200,22827545,4605,4605,4605,4605,6
|
|
20240403,133100,22799915,4605,4605,4605,4605,0
|
|
20240403,133000,22799915,4605,4605,4605,4605,0
|
|
20240403,132900,22799915,4605,4605,4605,4605,0
|
|
20240403,132800,22799915,4605,4605,4605,4605,0
|
|
20240403,132700,22799915,4605,4605,4605,4605,0
|
|
20240403,132600,22799915,4605,4605,4605,4605,0
|
|
20240403,132500,22799915,4605,4605,4605,4605,0
|
|
20240403,132400,22799915,4605,4605,4605,4605,0
|
|
20240403,132300,22799915,4605,4605,4605,4605,0
|
|
20240403,132200,22799915,4605,4605,4605,4605,1
|
|
20240403,132100,22795310,4565,4565,4565,4565,0
|
|
20240403,132000,22795310,4565,4565,4565,4565,54
|
|
20240403,131900,22548800,4565,4565,4565,4565,18
|
|
20240403,131800,22466630,4565,4565,4565,4565,48
|
|
20240403,131700,22247510,4605,4605,4605,4605,0
|
|
20240403,131600,22247510,4605,4605,4605,4605,0
|
|
20240403,131500,22247510,4605,4605,4605,4605,0
|
|
20240403,131400,22247510,4605,4605,4605,4605,0
|
|
20240403,131300,22247510,4605,4605,4605,4605,0
|
|
20240403,131200,22247510,4605,4605,4605,4605,0
|
|
20240403,131100,22247510,4605,4605,4605,4605,0
|
|
20240403,131000,22247510,4605,4605,4605,4605,0
|
|
20240403,130900,22247510,4605,4605,4605,4605,0
|
|
20240403,130800,22247510,4605,4605,4605,4605,0
|
|
20240403,130700,22247510,4605,4605,4605,4605,0
|
|
20240403,130600,22247510,4605,4600,4605,4600,210
|
|
20240403,130500,21281480,4580,4580,4580,4580,490
|
|
20240403,130400,19037280,4590,4590,4590,4590,10
|
|
20240403,130300,18991380,4585,4585,4585,4585,0
|
|
20240403,130200,18991380,4585,4580,4585,4580,29
|
|
20240403,130100,18858460,4580,4580,4580,4580,0
|
|
20240403,130000,18858460,4580,4580,4580,4580,1
|
|
20240403,125900,18853880,4580,4580,4580,4580,0
|
|
20240403,125800,18853880,4580,4580,4580,4580,0
|
|
20240403,125700,18853880,4580,4580,4580,4580,0
|
|
20240403,125600,18853880,4580,4580,4580,4580,0
|
|
20240403,125500,18853880,4580,4580,4580,4580,0
|
|
20240403,125400,18853880,4580,4580,4580,4580,0
|
|
20240403,125300,18853880,4580,4570,4580,4540,312
|
|
20240403,125200,17434700,4580,4580,4580,4580,0
|
|
20240403,125100,17434700,4580,4580,4580,4580,0
|
|
20240403,125000,17434700,4580,4580,4580,4580,0
|
|
20240403,124900,17434700,4580,4580,4580,4580,0
|
|
20240403,124800,17434700,4580,4580,4580,4580,0
|
|
20240403,124700,17434700,4580,4580,4580,4580,0
|
|
20240403,124600,17434700,4580,4580,4580,4580,0
|
|
20240403,124500,17434700,4580,4580,4580,4580,0
|
|
20240403,124400,17434700,4580,4580,4580,4580,0
|
|
20240403,124300,17434700,4580,4580,4580,4580,0
|
|
20240403,124200,17434700,4580,4580,4580,4580,0
|
|
20240403,124100,17434700,4580,4580,4580,4580,0
|
|
20240403,124000,17434700,4580,4580,4580,4580,6
|
|
20240403,123900,17407220,4570,4570,4570,4570,0
|
|
20240403,123800,17407220,4570,4570,4570,4570,0
|
|
20240403,123700,17407220,4570,4570,4570,4570,0
|
|
20240403,123600,17407220,4570,4570,4570,4570,43
|
|
20240403,123500,17210710,4570,4570,4570,4570,0
|
|
20240403,123400,17210710,4570,4570,4570,4570,0
|
|
20240403,123300,17210710,4570,4570,4570,4570,0
|
|
20240403,123200,17210710,4570,4570,4570,4570,0
|
|
20240403,123100,17210710,4570,4570,4570,4570,0
|
|
20240403,123000,17210710,4570,4570,4570,4570,0
|
|
20240403,122900,17210710,4570,4570,4570,4570,1
|
|
20240403,122800,17206140,4570,4570,4570,4570,0
|
|
20240403,122700,17206140,4570,4570,4570,4570,6
|
|
20240403,122600,17178720,4570,4570,4570,4570,0
|
|
20240403,122500,17178720,4570,4570,4570,4570,10
|
|
20240403,122400,17133020,4570,4570,4570,4570,0
|
|
20240403,122300,17133020,4570,4570,4570,4570,0
|
|
20240403,122200,17133020,4570,4570,4570,4570,0
|
|
20240403,122100,17133020,4570,4570,4570,4570,0
|
|
20240403,122000,17133020,4570,4570,4570,4570,0
|
|
20240403,121900,17133020,4570,4570,4570,4570,0
|
|
20240403,121800,17133020,4570,4570,4570,4570,0
|
|
20240403,121700,17133020,4570,4570,4570,4570,0
|
|
20240403,121600,17133020,4570,4570,4570,4570,1
|
|
20240403,121500,17128450,4570,4570,4570,4570,0
|
|
20240403,121400,17128450,4570,4570,4570,4570,206
|
|
20240403,121300,16187030,4570,4570,4570,4570,0
|
|
20240403,121200,16187030,4570,4570,4570,4570,0
|
|
20240403,121100,16187030,4570,4570,4570,4570,0
|
|
20240403,121000,16187030,4570,4570,4570,4570,0
|
|
20240403,120900,16187030,4570,4570,4570,4570,0
|
|
20240403,120800,16187030,4570,4570,4570,4570,0
|
|
20240403,120700,16187030,4570,4570,4570,4570,0
|
|
20240403,120600,16187030,4570,4570,4570,4570,0
|
|
20240403,120500,16187030,4570,4570,4570,4570,0
|
|
20240403,120400,16187030,4570,4570,4570,4570,1
|
|
20240403,120300,16182460,4570,4570,4570,4570,7
|
|
20240403,120200,16150470,4570,4570,4570,4570,0
|
|
20240403,120100,16150470,4570,4570,4570,4570,6
|
|
20240403,120000,16123050,4530,4530,4530,4530,0
|
|
20240403,115900,16123050,4530,4530,4530,4530,0
|
|
20240403,115800,16123050,4530,4530,4530,4530,0
|
|
20240403,115700,16123050,4530,4530,4530,4530,0
|
|
20240403,115600,16123050,4530,4530,4530,4530,0
|
|
20240403,115500,16123050,4530,4530,4530,4530,0
|
|
20240403,115400,16123050,4530,4530,4530,4530,0
|
|
20240403,115300,16123050,4530,4530,4530,4530,0
|
|
20240403,115200,16123050,4530,4530,4530,4530,0
|
|
20240403,115100,16123050,4530,4530,4530,4530,0
|
|
20240403,115000,16123050,4530,4540,4540,4530,379
|
|
20240403,114900,14404755,4580,4580,4580,4580,0
|
|
20240403,114800,14404755,4580,4580,4580,4580,6
|
|
20240403,114700,14377275,4535,4535,4535,4535,0
|
|
20240403,114600,14377275,4535,4535,4535,4535,0
|
|
20240403,114500,14377275,4535,4535,4535,4535,0
|
|
20240403,114400,14377275,4535,4535,4535,4535,0
|
|
20240403,114300,14377275,4535,4535,4535,4535,0
|
|
20240403,114200,14377275,4535,4535,4535,4535,0
|
|
20240403,114100,14377275,4535,4535,4535,4535,0
|
|
20240403,114000,14377275,4535,4535,4535,4535,0
|
|
20240403,113900,14377275,4535,4535,4535,4535,0
|
|
20240403,113800,14377275,4535,4560,4560,4535,446
|
|
20240403,113700,12353015,4595,4595,4595,4595,0
|
|
20240403,113600,12353015,4595,4595,4595,4595,0
|
|
20240403,113500,12353015,4595,4595,4595,4595,6
|
|
20240403,113400,12325445,4600,4600,4600,4600,0
|
|
20240403,113300,12325445,4600,4600,4600,4600,0
|
|
20240403,113200,12325445,4600,4600,4600,4600,0
|
|
20240403,113100,12325445,4600,4600,4600,4600,2
|
|
20240403,113000,12316245,4540,4600,4600,4535,646
|
|
20240403,112900,9373070,4600,4600,4600,4600,0
|
|
20240403,112800,9373070,4600,4600,4600,4600,0
|
|
20240403,112700,9373070,4600,4600,4600,4600,0
|
|
20240403,112600,9373070,4600,4600,4600,4600,0
|
|
20240403,112500,9373070,4600,4600,4600,4600,0
|
|
20240403,112400,9373070,4600,4600,4600,4600,0
|
|
20240403,112300,9373070,4600,4600,4600,4600,300
|
|
20240403,112200,7993070,4605,4605,4605,4605,6
|
|
20240403,112100,7965440,4605,4605,4605,4605,0
|
|
20240403,112000,7965440,4605,4605,4605,4605,0
|
|
20240403,111900,7965440,4605,4605,4605,4605,0
|
|
20240403,111800,7965440,4605,4605,4605,4605,0
|
|
20240403,111700,7965440,4605,4605,4605,4605,0
|
|
20240403,111600,7965440,4605,4605,4605,4605,7
|
|
20240403,111500,7933205,4605,4605,4605,4605,0
|
|
20240403,111400,7933205,4605,4605,4605,4605,0
|
|
20240403,111300,7933205,4605,4605,4605,4605,0
|
|
20240403,111200,7933205,4605,4605,4605,4605,0
|
|
20240403,111100,7933205,4605,4605,4605,4605,0
|
|
20240403,111000,7933205,4605,4605,4605,4605,7
|
|
20240403,110900,7900970,4605,4605,4605,4605,6
|
|
20240403,110800,7873340,4605,4605,4605,4605,64
|
|
20240403,110700,7578620,4605,4605,4605,4605,0
|
|
20240403,110600,7578620,4605,4605,4605,4605,18
|
|
20240403,110500,7495730,4605,4605,4605,4605,0
|
|
20240403,110400,7495730,4605,4605,4605,4605,0
|
|
20240403,110300,7495730,4605,4605,4605,4605,0
|
|
20240403,110200,7495730,4605,4605,4605,4605,0
|
|
20240403,110100,7495730,4605,4605,4605,4605,0
|
|
20240403,110000,7495730,4605,4605,4605,4605,0
|
|
20240403,105900,7495730,4605,4605,4605,4605,0
|
|
20240403,105800,7495730,4605,4605,4605,4605,0
|
|
20240403,105700,7495730,4605,4605,4605,4605,0
|
|
20240403,105600,7495730,4605,4605,4605,4605,7
|
|
20240403,105500,7463495,4605,4605,4605,4605,0
|
|
20240403,105400,7463495,4605,4605,4605,4605,0
|
|
20240403,105300,7463495,4605,4605,4605,4605,0
|
|
20240403,105200,7463495,4605,4605,4605,4605,0
|
|
20240403,105100,7463495,4605,4605,4605,4605,0
|
|
20240403,105000,7463495,4605,4605,4605,4605,0
|
|
20240403,104900,7463495,4605,4605,4605,4605,0
|
|
20240403,104800,7463495,4605,4605,4605,4605,140
|
|
20240403,104700,6818795,4600,4600,4600,4600,0
|
|
20240403,104600,6818795,4600,4600,4600,4600,0
|
|
20240403,104500,6818795,4600,4600,4600,4600,1
|
|
20240403,104400,6814195,4600,4600,4600,4600,1
|
|
20240403,104300,6809595,4605,4605,4605,4605,7
|
|
20240403,104200,6777360,4605,4605,4605,4605,0
|
|
20240403,104100,6777360,4605,4605,4605,4605,0
|
|
20240403,104000,6777360,4605,4605,4605,4605,0
|
|
20240403,103900,6777360,4605,4605,4605,4605,0
|
|
20240403,103800,6777360,4605,4605,4605,4605,0
|
|
20240403,103700,6777360,4605,4605,4605,4605,0
|
|
20240403,103600,6777360,4605,4605,4605,4605,0
|
|
20240403,103500,6777360,4605,4605,4605,4605,0
|
|
20240403,103400,6777360,4605,4605,4605,4605,0
|
|
20240403,103300,6777360,4605,4605,4605,4605,0
|
|
20240403,103200,6777360,4605,4605,4605,4605,0
|
|
20240403,103100,6777360,4605,4605,4605,4605,0
|
|
20240403,103000,6777360,4605,4605,4605,4605,0
|
|
20240403,102900,6777360,4605,4605,4605,4605,0
|
|
20240403,102800,6777360,4605,4605,4605,4605,0
|
|
20240403,102700,6777360,4605,4605,4605,4605,0
|
|
20240403,102600,6777360,4605,4605,4605,4605,0
|
|
20240403,102500,6777360,4605,4605,4605,4605,0
|
|
20240403,102400,6777360,4605,4605,4605,4605,0
|
|
20240403,102300,6777360,4605,4605,4605,4605,0
|
|
20240403,102200,6777360,4605,4605,4605,4605,0
|
|
20240403,102100,6777360,4605,4605,4605,4605,0
|
|
20240403,102000,6777360,4605,4605,4605,4605,0
|
|
20240403,101900,6777360,4605,4605,4605,4605,0
|
|
20240403,101800,6777360,4605,4605,4605,4605,0
|
|
20240403,101700,6777360,4605,4605,4605,4605,0
|
|
20240403,101600,6777360,4605,4605,4605,4605,0
|
|
20240403,101500,6777360,4605,4605,4605,4605,0
|
|
20240403,101400,6777360,4605,4605,4605,4605,10
|
|
20240403,101300,6731310,4575,4575,4575,4575,8
|
|
20240403,101200,6694710,4605,4605,4605,4605,0
|
|
20240403,101100,6694710,4605,4605,4605,4605,0
|
|
20240403,101000,6694710,4605,4605,4605,4605,0
|
|
20240403,100900,6694710,4605,4605,4605,4605,0
|
|
20240403,100800,6694710,4605,4605,4605,4605,0
|
|
20240403,100700,6694710,4605,4605,4605,4605,0
|
|
20240403,100600,6694710,4605,4605,4605,4605,1
|
|
20240403,100500,6690105,4605,4605,4605,4605,0
|
|
20240403,100400,6690105,4605,4605,4605,4605,0
|
|
20240403,100300,6690105,4605,4605,4605,4605,0
|
|
20240403,100200,6690105,4605,4605,4605,4605,0
|
|
20240403,100100,6690105,4605,4605,4605,4605,9
|
|
20240403,100000,6648660,4570,4570,4570,4570,0
|
|
20240403,095900,6648660,4570,4590,4590,4570,500
|
|
20240403,095800,4360940,4605,4605,4605,4605,0
|
|
20240403,095700,4360940,4605,4605,4605,4605,0
|
|
20240403,095600,4360940,4605,4605,4605,4605,0
|
|
20240403,095500,4360940,4605,4605,4605,4605,0
|
|
20240403,095400,4360940,4605,4605,4605,4605,0
|
|
20240403,095300,4360940,4605,4605,4605,4605,9
|
|
20240403,095200,4319495,4590,4590,4590,4590,0
|
|
20240403,095100,4319495,4590,4590,4590,4590,0
|
|
20240403,095000,4319495,4590,4590,4590,4590,3
|
|
20240403,094900,4305725,4600,4600,4600,4600,0
|
|
20240403,094800,4305725,4600,4600,4600,4600,19
|
|
20240403,094700,4218325,4600,4600,4600,4600,6
|
|
20240403,094600,4190725,4600,4600,4600,4600,240
|
|
20240403,094500,3086725,4605,4605,4605,4605,9
|
|
20240403,094400,3045280,4605,4605,4605,4605,0
|
|
20240403,094300,3045280,4605,4605,4605,4605,0
|
|
20240403,094200,3045280,4605,4605,4605,4605,0
|
|
20240403,094100,3045280,4605,4605,4605,4605,0
|
|
20240403,094000,3045280,4605,4605,4605,4605,8
|
|
20240403,093900,3008440,4605,4605,4605,4605,50
|
|
20240403,093800,2778190,4605,4605,4605,4605,163
|
|
20240403,093700,2027575,4605,4605,4605,4605,9
|
|
20240403,093600,1986130,4600,4600,4600,4600,0
|
|
20240403,093500,1986130,4600,4600,4600,4600,0
|
|
20240403,093400,1986130,4600,4600,4600,4600,0
|
|
20240403,093300,1986130,4600,4600,4600,4600,0
|
|
20240403,093200,1986130,4600,4600,4600,4600,0
|
|
20240403,093100,1986130,4600,4600,4600,4600,0
|
|
20240403,093000,1986130,4600,4605,4605,4600,41
|
|
20240403,092900,1797490,4605,4605,4605,4605,9
|
|
20240403,092800,1756045,4605,4605,4605,4605,0
|
|
20240403,092700,1756045,4605,4605,4605,4605,0
|
|
20240403,092600,1756045,4605,4605,4605,4605,0
|
|
20240403,092500,1756045,4605,4605,4605,4605,0
|
|
20240403,092400,1756045,4605,4605,4605,4605,0
|
|
20240403,092300,1756045,4605,4605,4605,4605,20
|
|
20240403,092200,1663945,4600,4600,4600,4600,0
|
|
20240403,092100,1663945,4600,4600,4600,4600,0
|
|
20240403,092000,1663945,4600,4600,4600,4600,0
|
|
20240403,091900,1663945,4600,4600,4600,4600,46
|
|
20240403,091800,1452345,4600,4600,4600,4600,0
|
|
20240403,091700,1452345,4600,4600,4600,4600,0
|
|
20240403,091600,1452345,4600,4600,4600,4600,0
|
|
20240403,091500,1452345,4600,4600,4600,4600,0
|
|
20240403,091400,1452345,4600,4600,4600,4600,0
|
|
20240403,091300,1452345,4600,4600,4600,4600,0
|
|
20240403,091200,1452345,4600,4600,4600,4600,0
|
|
20240403,091100,1452345,4600,4605,4605,4600,25
|
|
20240403,091000,1337245,4605,4605,4605,4605,0
|
|
20240403,090900,1337245,4605,4605,4605,4605,1
|
|
20240403,090800,1332640,4605,4605,4605,4605,0
|
|
20240403,090700,1332640,4605,4605,4605,4605,0
|
|
20240403,090600,1332640,4605,4605,4605,4605,0
|
|
20240403,090500,1332640,4605,4605,4605,4605,0
|
|
20240403,090400,1332640,4605,4605,4605,4605,50
|
|
20240403,090300,1102390,4605,4605,4605,4605,0
|
|
20240403,090200,1102390,4605,4605,4605,4605,0
|
|
20240403,090100,1102390,4605,4605,4605,4605,0
|
|
20240403,090000,1102390,4605,4645,4645,4605,238
|