643 lines
30 KiB
CSV
643 lines
30 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20240412,194000,77908145,4525,4525,4525,4525,638
|
|
20240412,193900,77908145,4525,4525,4525,4525,0
|
|
20240412,193800,77908145,4525,4525,4525,4525,0
|
|
20240412,193700,77908145,4525,4525,4525,4525,0
|
|
20240412,193600,77908145,4525,4525,4525,4525,0
|
|
20240412,193500,77908145,4525,4525,4525,4525,0
|
|
20240412,193400,77908145,4525,4525,4525,4525,0
|
|
20240412,193300,77908145,4525,4525,4525,4525,0
|
|
20240412,193200,77908145,4525,4525,4525,4525,0
|
|
20240412,193100,77908145,4525,4525,4525,4525,0
|
|
20240412,193000,77908145,4525,4525,4525,4525,0
|
|
20240412,192900,77908145,4525,4525,4525,4525,0
|
|
20240412,192800,77908145,4525,4525,4525,4525,0
|
|
20240412,192700,77908145,4525,4525,4525,4525,0
|
|
20240412,192600,77908145,4525,4525,4525,4525,0
|
|
20240412,192500,77908145,4525,4525,4525,4525,0
|
|
20240412,192400,77908145,4525,4525,4525,4525,0
|
|
20240412,192300,77908145,4525,4525,4525,4525,0
|
|
20240412,192200,77908145,4525,4525,4525,4525,0
|
|
20240412,192100,77908145,4525,4525,4525,4525,0
|
|
20240412,192000,77908145,4525,4525,4525,4525,0
|
|
20240412,191900,77908145,4525,4525,4525,4525,0
|
|
20240412,191800,77908145,4525,4525,4525,4525,0
|
|
20240412,191700,77908145,4525,4525,4525,4525,0
|
|
20240412,191600,77908145,4525,4525,4525,4525,0
|
|
20240412,191500,77908145,4525,4525,4525,4525,0
|
|
20240412,191400,77908145,4525,4525,4525,4525,0
|
|
20240412,191300,77908145,4525,4525,4525,4525,0
|
|
20240412,191200,77908145,4525,4525,4525,4525,0
|
|
20240412,191100,77908145,4525,4525,4525,4525,0
|
|
20240412,191000,77908145,4525,4525,4525,4525,638
|
|
20240412,190900,77908145,4525,4525,4525,4525,0
|
|
20240412,190800,77908145,4525,4525,4525,4525,0
|
|
20240412,190700,77908145,4525,4525,4525,4525,0
|
|
20240412,190600,77908145,4525,4525,4525,4525,0
|
|
20240412,190500,77908145,4525,4525,4525,4525,0
|
|
20240412,190400,77908145,4525,4525,4525,4525,0
|
|
20240412,190300,77908145,4525,4525,4525,4525,0
|
|
20240412,190200,77908145,4525,4525,4525,4525,0
|
|
20240412,190100,77908145,4525,4525,4525,4525,0
|
|
20240412,190000,77908145,4525,4525,4525,4525,0
|
|
20240412,185900,77908145,4525,4525,4525,4525,0
|
|
20240412,185800,77908145,4525,4525,4525,4525,0
|
|
20240412,185700,77908145,4525,4525,4525,4525,0
|
|
20240412,185600,77908145,4525,4525,4525,4525,0
|
|
20240412,185500,77908145,4525,4525,4525,4525,0
|
|
20240412,185400,77908145,4525,4525,4525,4525,0
|
|
20240412,185300,77908145,4525,4525,4525,4525,0
|
|
20240412,185200,77908145,4525,4525,4525,4525,0
|
|
20240412,185100,77908145,4525,4525,4525,4525,0
|
|
20240412,185000,77908145,4525,4525,4525,4525,0
|
|
20240412,184900,77908145,4525,4525,4525,4525,0
|
|
20240412,184800,77908145,4525,4525,4525,4525,0
|
|
20240412,184700,77908145,4525,4525,4525,4525,0
|
|
20240412,184600,77908145,4525,4525,4525,4525,0
|
|
20240412,184500,77908145,4525,4525,4525,4525,0
|
|
20240412,184400,77908145,4525,4525,4525,4525,0
|
|
20240412,184300,77908145,4525,4525,4525,4525,0
|
|
20240412,184200,77908145,4525,4525,4525,4525,0
|
|
20240412,184100,77908145,4525,4525,4525,4525,0
|
|
20240412,184000,77908145,4525,4525,4525,4525,638
|
|
20240412,183900,77908145,4525,4525,4525,4525,0
|
|
20240412,183800,77908145,4525,4525,4525,4525,0
|
|
20240412,183700,77908145,4525,4525,4525,4525,0
|
|
20240412,183600,77908145,4525,4525,4525,4525,0
|
|
20240412,183500,77908145,4525,4525,4525,4525,0
|
|
20240412,183400,77908145,4525,4525,4525,4525,0
|
|
20240412,183300,77908145,4525,4525,4525,4525,0
|
|
20240412,183200,77908145,4525,4525,4525,4525,0
|
|
20240412,183100,77908145,4525,4525,4525,4525,0
|
|
20240412,183000,77908145,4525,4525,4525,4525,0
|
|
20240412,182900,77908145,4525,4525,4525,4525,0
|
|
20240412,182800,77908145,4525,4525,4525,4525,0
|
|
20240412,182700,77908145,4525,4525,4525,4525,0
|
|
20240412,182600,77908145,4525,4525,4525,4525,0
|
|
20240412,182500,77908145,4525,4525,4525,4525,0
|
|
20240412,182400,77908145,4525,4525,4525,4525,0
|
|
20240412,182300,77908145,4525,4525,4525,4525,0
|
|
20240412,182200,77908145,4525,4525,4525,4525,0
|
|
20240412,182100,77908145,4525,4525,4525,4525,0
|
|
20240412,182000,77908145,4525,4525,4525,4525,0
|
|
20240412,181900,77908145,4525,4525,4525,4525,0
|
|
20240412,181800,77908145,4525,4525,4525,4525,0
|
|
20240412,181700,77908145,4525,4525,4525,4525,0
|
|
20240412,181600,77908145,4525,4525,4525,4525,0
|
|
20240412,181500,77908145,4525,4525,4525,4525,0
|
|
20240412,181400,77908145,4525,4525,4525,4525,0
|
|
20240412,181300,77908145,4525,4525,4525,4525,0
|
|
20240412,181200,77908145,4525,4525,4525,4525,0
|
|
20240412,181100,77908145,4525,4525,4525,4525,0
|
|
20240412,181000,77908145,4525,4525,4525,4525,638
|
|
20240412,180900,77908145,4525,4525,4525,4525,0
|
|
20240412,180800,77908145,4525,4525,4525,4525,0
|
|
20240412,180700,77908145,4525,4525,4525,4525,0
|
|
20240412,180600,77908145,4525,4525,4525,4525,0
|
|
20240412,180500,77908145,4525,4525,4525,4525,0
|
|
20240412,180400,77908145,4525,4525,4525,4525,0
|
|
20240412,180300,77908145,4525,4525,4525,4525,0
|
|
20240412,180200,77908145,4525,4525,4525,4525,0
|
|
20240412,180100,77908145,4525,4525,4525,4525,0
|
|
20240412,180000,77908145,4525,4525,4525,4525,0
|
|
20240412,175900,77908145,4525,4525,4525,4525,0
|
|
20240412,175800,77908145,4525,4525,4525,4525,0
|
|
20240412,175700,77908145,4525,4525,4525,4525,0
|
|
20240412,175600,77908145,4525,4525,4525,4525,0
|
|
20240412,175500,77908145,4525,4525,4525,4525,0
|
|
20240412,175400,77908145,4525,4525,4525,4525,0
|
|
20240412,175300,77908145,4525,4525,4525,4525,0
|
|
20240412,175200,77908145,4525,4525,4525,4525,0
|
|
20240412,175100,77908145,4525,4525,4525,4525,0
|
|
20240412,175000,77908145,4525,4525,4525,4525,0
|
|
20240412,174900,77908145,4525,4525,4525,4525,0
|
|
20240412,174800,77908145,4525,4525,4525,4525,0
|
|
20240412,174700,77908145,4525,4525,4525,4525,0
|
|
20240412,174600,77908145,4525,4525,4525,4525,0
|
|
20240412,174500,77908145,4525,4525,4525,4525,0
|
|
20240412,174400,77908145,4525,4525,4525,4525,0
|
|
20240412,174300,77908145,4525,4525,4525,4525,0
|
|
20240412,174200,77908145,4525,4525,4525,4525,0
|
|
20240412,174100,77908145,4525,4525,4525,4525,0
|
|
20240412,174000,77908145,4525,4525,4525,4525,638
|
|
20240412,173900,77908145,4525,4525,4525,4525,0
|
|
20240412,173800,77908145,4525,4525,4525,4525,0
|
|
20240412,173700,77908145,4525,4525,4525,4525,0
|
|
20240412,173600,77908145,4525,4525,4525,4525,0
|
|
20240412,173500,77908145,4525,4525,4525,4525,0
|
|
20240412,173400,77908145,4525,4525,4525,4525,0
|
|
20240412,173300,77908145,4525,4525,4525,4525,0
|
|
20240412,173200,77908145,4525,4525,4525,4525,0
|
|
20240412,173100,77908145,4525,4525,4525,4525,0
|
|
20240412,173000,77908145,4525,4525,4525,4525,0
|
|
20240412,172900,77908145,4525,4525,4525,4525,0
|
|
20240412,172800,77908145,4525,4525,4525,4525,0
|
|
20240412,172700,77908145,4525,4525,4525,4525,0
|
|
20240412,172600,77908145,4525,4525,4525,4525,0
|
|
20240412,172500,77908145,4525,4525,4525,4525,0
|
|
20240412,172400,77908145,4525,4525,4525,4525,0
|
|
20240412,172300,77908145,4525,4525,4525,4525,0
|
|
20240412,172200,77908145,4525,4525,4525,4525,0
|
|
20240412,172100,77908145,4525,4525,4525,4525,0
|
|
20240412,172000,77908145,4525,4525,4525,4525,0
|
|
20240412,171900,77908145,4525,4525,4525,4525,0
|
|
20240412,171800,77908145,4525,4525,4525,4525,0
|
|
20240412,171700,77908145,4525,4525,4525,4525,0
|
|
20240412,171600,77908145,4525,4525,4525,4525,0
|
|
20240412,171500,77908145,4525,4525,4525,4525,0
|
|
20240412,171400,77908145,4525,4525,4525,4525,0
|
|
20240412,171300,77908145,4525,4525,4525,4525,0
|
|
20240412,171200,77908145,4525,4525,4525,4525,0
|
|
20240412,171100,77908145,4525,4525,4525,4525,0
|
|
20240412,171000,77908145,4525,4525,4525,4525,638
|
|
20240412,170900,77908145,4525,4525,4525,4525,0
|
|
20240412,170800,77908145,4525,4525,4525,4525,0
|
|
20240412,170700,77908145,4525,4525,4525,4525,0
|
|
20240412,170600,77908145,4525,4525,4525,4525,0
|
|
20240412,170500,77908145,4525,4525,4525,4525,0
|
|
20240412,170400,77908145,4525,4525,4525,4525,0
|
|
20240412,170300,77908145,4525,4525,4525,4525,0
|
|
20240412,170200,77908145,4525,4525,4525,4525,0
|
|
20240412,170100,77908145,4525,4525,4525,4525,0
|
|
20240412,170000,77908145,4525,4525,4525,4525,0
|
|
20240412,165900,77908145,4525,4525,4525,4525,0
|
|
20240412,165800,77908145,4525,4525,4525,4525,0
|
|
20240412,165700,77908145,4525,4525,4525,4525,0
|
|
20240412,165600,77908145,4525,4525,4525,4525,0
|
|
20240412,165500,77908145,4525,4525,4525,4525,0
|
|
20240412,165400,77908145,4525,4525,4525,4525,0
|
|
20240412,165300,77908145,4525,4525,4525,4525,0
|
|
20240412,165200,77908145,4525,4525,4525,4525,0
|
|
20240412,165100,77908145,4525,4525,4525,4525,0
|
|
20240412,165000,77908145,4525,4525,4525,4525,0
|
|
20240412,164900,77908145,4525,4525,4525,4525,0
|
|
20240412,164800,77908145,4525,4525,4525,4525,0
|
|
20240412,164700,77908145,4525,4525,4525,4525,0
|
|
20240412,164600,77908145,4525,4525,4525,4525,0
|
|
20240412,164500,77908145,4525,4525,4525,4525,0
|
|
20240412,164400,77908145,4525,4525,4525,4525,0
|
|
20240412,164300,77908145,4525,4525,4525,4525,0
|
|
20240412,164200,77908145,4525,4525,4525,4525,0
|
|
20240412,164100,77908145,4525,4525,4525,4525,0
|
|
20240412,164000,77908145,4525,4525,4525,4525,638
|
|
20240412,163900,77908145,4525,4525,4525,4525,0
|
|
20240412,163800,77908145,4525,4525,4525,4525,0
|
|
20240412,163700,77908145,4525,4525,4525,4525,0
|
|
20240412,163600,77908145,4525,4525,4525,4525,0
|
|
20240412,163500,77908145,4525,4525,4525,4525,0
|
|
20240412,163400,77908145,4525,4525,4525,4525,0
|
|
20240412,163300,77908145,4525,4525,4525,4525,0
|
|
20240412,163200,77908145,4525,4525,4525,4525,0
|
|
20240412,163100,77908145,4525,4525,4525,4525,0
|
|
20240412,163000,77908145,4525,4525,4525,4525,0
|
|
20240412,162900,77908145,4525,4525,4525,4525,0
|
|
20240412,162800,77908145,4525,4525,4525,4525,0
|
|
20240412,162700,77908145,4525,4525,4525,4525,0
|
|
20240412,162600,77908145,4525,4525,4525,4525,0
|
|
20240412,162500,77908145,4525,4525,4525,4525,0
|
|
20240412,162400,77908145,4525,4525,4525,4525,0
|
|
20240412,162300,77908145,4525,4525,4525,4525,0
|
|
20240412,162200,77908145,4525,4525,4525,4525,0
|
|
20240412,162100,77908145,4525,4525,4525,4525,0
|
|
20240412,162000,77908145,4525,4525,4525,4525,0
|
|
20240412,161900,77908145,4525,4525,4525,4525,0
|
|
20240412,161800,77908145,4525,4525,4525,4525,0
|
|
20240412,161700,77908145,4525,4525,4525,4525,0
|
|
20240412,161600,77908145,4525,4525,4525,4525,0
|
|
20240412,161500,77908145,4525,4525,4525,4525,0
|
|
20240412,161400,77908145,4525,4525,4525,4525,0
|
|
20240412,161300,77908145,4525,4525,4525,4525,0
|
|
20240412,161200,77908145,4525,4525,4525,4525,0
|
|
20240412,161100,77908145,4525,4525,4525,4525,0
|
|
20240412,161000,77908145,4525,4525,4525,4525,638
|
|
20240412,160900,77908145,4525,4525,4525,4525,0
|
|
20240412,160800,77908145,4525,4525,4525,4525,0
|
|
20240412,160700,77908145,4525,4525,4525,4525,0
|
|
20240412,160600,77908145,4525,4525,4525,4525,0
|
|
20240412,160500,77908145,4525,4525,4525,4525,0
|
|
20240412,160400,77908145,4525,4525,4525,4525,0
|
|
20240412,160300,77908145,4525,4525,4525,4525,0
|
|
20240412,160200,77908145,4525,4525,4525,4525,0
|
|
20240412,160100,77908145,4525,4525,4525,4525,0
|
|
20240412,160000,77908145,4525,4525,4525,4525,0
|
|
20240412,155900,77908145,4525,4525,4525,4525,0
|
|
20240412,155800,77908145,4525,4525,4525,4525,0
|
|
20240412,155700,77908145,4525,4525,4525,4525,0
|
|
20240412,155600,77908145,4525,4525,4525,4525,0
|
|
20240412,155500,77908145,4525,4525,4525,4525,0
|
|
20240412,155400,77908145,4525,4525,4525,4525,0
|
|
20240412,155300,77908145,4525,4525,4525,4525,0
|
|
20240412,155200,77908145,4525,4525,4525,4525,0
|
|
20240412,155100,77908145,4525,4525,4525,4525,0
|
|
20240412,155000,77908145,4525,4525,4525,4525,0
|
|
20240412,154900,77908145,4525,4525,4525,4525,0
|
|
20240412,154800,77908145,4525,4525,4525,4525,0
|
|
20240412,154700,77908145,4525,4525,4525,4525,0
|
|
20240412,154600,77908145,4525,4525,4525,4525,0
|
|
20240412,154500,77908145,4525,4525,4525,4525,0
|
|
20240412,154400,77908145,4525,4525,4525,4525,0
|
|
20240412,154300,77908145,4525,4525,4525,4525,0
|
|
20240412,154200,77908145,4525,4525,4525,4525,0
|
|
20240412,154100,77908145,4525,4525,4525,4525,0
|
|
20240412,154000,77908145,4525,4525,4525,4525,638
|
|
20240412,153900,77908145,4525,4525,4525,4525,0
|
|
20240412,153800,77908145,4525,4525,4525,4525,0
|
|
20240412,153700,77908145,4525,4525,4525,4525,0
|
|
20240412,153600,77908145,4525,4525,4525,4525,0
|
|
20240412,153500,77908145,4525,4525,4525,4525,0
|
|
20240412,153400,77908145,4525,4525,4525,4525,0
|
|
20240412,153300,77908145,4525,4525,4525,4525,0
|
|
20240412,153200,77908145,4525,4525,4525,4525,0
|
|
20240412,153100,77908145,4525,4525,4525,4525,0
|
|
20240412,153000,77908145,4525,4525,4525,4525,638
|
|
20240412,152900,75021195,4590,4590,4590,4590,0
|
|
20240412,152800,75021195,4590,4590,4590,4590,0
|
|
20240412,152700,75021195,4590,4590,4590,4590,0
|
|
20240412,152600,75021195,4590,4590,4590,4590,0
|
|
20240412,152500,75021195,4590,4590,4590,4590,0
|
|
20240412,152400,75021195,4590,4590,4590,4590,0
|
|
20240412,152300,75021195,4590,4590,4590,4590,0
|
|
20240412,152200,75021195,4590,4590,4590,4590,0
|
|
20240412,152100,75021195,4590,4590,4590,4590,0
|
|
20240412,152000,75021195,4590,4590,4590,4590,0
|
|
20240412,151900,75021195,4590,4540,4590,4540,408
|
|
20240412,151800,73165130,4545,4545,4545,4545,14
|
|
20240412,151700,73101500,4550,4550,4550,4550,0
|
|
20240412,151600,73101500,4550,4550,4550,4550,1
|
|
20240412,151500,73096950,4550,4550,4550,4550,80
|
|
20240412,151400,72732950,4550,4550,4550,4550,3
|
|
20240412,151300,72719300,4550,4550,4550,4550,0
|
|
20240412,151200,72719300,4550,4550,4550,4550,5
|
|
20240412,151100,72696550,4550,4550,4550,4550,1
|
|
20240412,151000,72692000,4530,4530,4530,4530,149
|
|
20240412,150900,72017030,4550,4550,4550,4550,0
|
|
20240412,150800,72017030,4550,4550,4550,4550,0
|
|
20240412,150700,72017030,4550,4550,4550,4550,100
|
|
20240412,150600,71562030,4530,4530,4530,4530,0
|
|
20240412,150500,71562030,4530,4530,4530,4530,0
|
|
20240412,150400,71562030,4530,4540,4540,4530,940
|
|
20240412,150300,67297030,4550,4550,4550,4550,19
|
|
20240412,150200,67210580,4550,4550,4550,4550,0
|
|
20240412,150100,67210580,4550,4550,4550,4550,0
|
|
20240412,150000,67210580,4550,4550,4550,4550,0
|
|
20240412,145900,67210580,4550,4550,4550,4550,0
|
|
20240412,145800,67210580,4550,4550,4550,4550,0
|
|
20240412,145700,67210580,4550,4550,4550,4550,0
|
|
20240412,145600,67210580,4550,4550,4550,4550,0
|
|
20240412,145500,67210580,4550,4550,4550,4550,0
|
|
20240412,145400,67210580,4550,4550,4550,4550,1
|
|
20240412,145300,67206030,4550,4550,4550,4550,0
|
|
20240412,145200,67206030,4550,4550,4550,4550,0
|
|
20240412,145100,67206030,4550,4550,4550,4550,0
|
|
20240412,145000,67206030,4550,4550,4550,4550,0
|
|
20240412,144900,67206030,4550,4550,4550,4550,0
|
|
20240412,144800,67206030,4550,4550,4550,4550,0
|
|
20240412,144700,67206030,4550,4550,4550,4550,0
|
|
20240412,144600,67206030,4550,4550,4550,4550,0
|
|
20240412,144500,67206030,4550,4550,4550,4550,0
|
|
20240412,144400,67206030,4550,4550,4550,4550,0
|
|
20240412,144300,67206030,4550,4550,4550,4550,0
|
|
20240412,144200,67206030,4550,4550,4550,4550,0
|
|
20240412,144100,67206030,4550,4550,4550,4550,0
|
|
20240412,144000,67206030,4550,4550,4550,4550,0
|
|
20240412,143900,67206030,4550,4550,4550,4550,0
|
|
20240412,143800,67206030,4550,4550,4550,4550,0
|
|
20240412,143700,67206030,4550,4530,4550,4530,1636
|
|
20240412,143600,59793980,4530,4530,4530,4530,50
|
|
20240412,143500,59567480,4530,4530,4530,4530,100
|
|
20240412,143400,59114480,4530,4530,4530,4530,0
|
|
20240412,143300,59114480,4530,4530,4530,4530,90
|
|
20240412,143200,58706780,4530,4530,4530,4530,62
|
|
20240412,143100,58425920,4530,4530,4530,4530,17
|
|
20240412,143000,58348910,4530,4530,4530,4530,92
|
|
20240412,142900,57932150,4530,4530,4530,4530,0
|
|
20240412,142800,57932150,4530,4530,4530,4530,0
|
|
20240412,142700,57932150,4530,4530,4530,4530,0
|
|
20240412,142600,57932150,4530,4530,4530,4530,0
|
|
20240412,142500,57932150,4530,4530,4530,4530,512
|
|
20240412,142400,55612790,4530,4530,4530,4530,181
|
|
20240412,142300,54792860,4535,4535,4535,4535,0
|
|
20240412,142200,54792860,4535,4535,4535,4535,0
|
|
20240412,142100,54792860,4535,4535,4535,4535,0
|
|
20240412,142000,54792860,4535,4535,4535,4535,4
|
|
20240412,141900,54774720,4535,4535,4535,4535,0
|
|
20240412,141800,54774720,4535,4535,4535,4535,0
|
|
20240412,141700,54774720,4535,4535,4535,4535,0
|
|
20240412,141600,54774720,4535,4535,4535,4535,0
|
|
20240412,141500,54774720,4535,4535,4535,4535,8
|
|
20240412,141400,54738440,4535,4535,4535,4535,0
|
|
20240412,141300,54738440,4535,4535,4535,4535,0
|
|
20240412,141200,54738440,4535,4535,4535,4535,194
|
|
20240412,141100,53858650,4535,4540,4540,4535,316
|
|
20240412,141000,52424610,4550,4550,4550,4550,0
|
|
20240412,140900,52424610,4550,4550,4550,4550,0
|
|
20240412,140800,52424610,4550,4550,4550,4550,0
|
|
20240412,140700,52424610,4550,4550,4550,4550,0
|
|
20240412,140600,52424610,4550,4550,4550,4550,0
|
|
20240412,140500,52424610,4550,4550,4550,4550,0
|
|
20240412,140400,52424610,4550,4550,4550,4550,2
|
|
20240412,140300,52415510,4540,4540,4540,4540,4
|
|
20240412,140200,52397350,4550,4550,4550,4550,0
|
|
20240412,140100,52397350,4550,4550,4550,4550,0
|
|
20240412,140000,52397350,4550,4550,4550,4550,0
|
|
20240412,135900,52397350,4550,4550,4550,4550,0
|
|
20240412,135800,52397350,4550,4550,4550,4550,8
|
|
20240412,135700,52360950,4555,4555,4555,4555,1
|
|
20240412,135600,52356395,4560,4560,4560,4560,0
|
|
20240412,135500,52356395,4560,4560,4560,4560,4
|
|
20240412,135400,52338155,4550,4550,4550,4550,0
|
|
20240412,135300,52338155,4550,4550,4550,4550,0
|
|
20240412,135200,52338155,4550,4550,4550,4550,20
|
|
20240412,135100,52247155,4575,4575,4575,4575,0
|
|
20240412,135000,52247155,4575,4575,4575,4575,0
|
|
20240412,134900,52247155,4575,4575,4575,4575,0
|
|
20240412,134800,52247155,4575,4575,4575,4575,0
|
|
20240412,134700,52247155,4575,4575,4575,4575,0
|
|
20240412,134600,52247155,4575,4575,4575,4575,0
|
|
20240412,134500,52247155,4575,4575,4575,4575,0
|
|
20240412,134400,52247155,4575,4575,4575,4575,0
|
|
20240412,134300,52247155,4575,4575,4575,4575,0
|
|
20240412,134200,52247155,4575,4575,4575,4575,0
|
|
20240412,134100,52247155,4575,4560,4580,4560,11
|
|
20240412,134000,52196835,4540,4540,4540,4540,224
|
|
20240412,133900,51179875,4540,4540,4540,4540,415
|
|
20240412,133800,49295775,4540,4540,4540,4540,494
|
|
20240412,133700,47053015,4540,4540,4540,4540,89
|
|
20240412,133600,46648955,4540,4540,4540,4540,0
|
|
20240412,133500,46648955,4540,4540,4540,4540,0
|
|
20240412,133400,46648955,4540,4540,4540,4540,1
|
|
20240412,133300,46644415,4540,4540,4540,4540,24
|
|
20240412,133200,46535455,4540,4540,4540,4540,625
|
|
20240412,133100,43697955,4540,4540,4540,4540,160
|
|
20240412,133000,42971555,4540,4540,4540,4540,38
|
|
20240412,132900,42799035,4560,4560,4560,4560,100
|
|
20240412,132800,42343035,4605,4605,4605,4605,0
|
|
20240412,132700,42343035,4605,4605,4605,4605,0
|
|
20240412,132600,42343035,4605,4605,4605,4605,0
|
|
20240412,132500,42343035,4605,4605,4605,4605,0
|
|
20240412,132400,42343035,4605,4605,4605,4605,8
|
|
20240412,132300,42306195,4660,4660,4660,4660,0
|
|
20240412,132200,42306195,4660,4660,4660,4660,0
|
|
20240412,132100,42306195,4660,4660,4660,4660,0
|
|
20240412,132000,42306195,4660,4660,4660,4660,0
|
|
20240412,131900,42306195,4660,4660,4660,4660,0
|
|
20240412,131800,42306195,4660,4660,4660,4660,0
|
|
20240412,131700,42306195,4660,4660,4660,4660,0
|
|
20240412,131600,42306195,4660,4660,4660,4660,0
|
|
20240412,131500,42306195,4660,4660,4660,4660,0
|
|
20240412,131400,42306195,4660,4630,4660,4540,2039
|
|
20240412,131300,32977155,4660,4660,4660,4660,0
|
|
20240412,131200,32977155,4660,4660,4660,4660,0
|
|
20240412,131100,32977155,4660,4660,4660,4660,0
|
|
20240412,131000,32977155,4660,4660,4660,4660,0
|
|
20240412,130900,32977155,4660,4660,4660,4660,0
|
|
20240412,130800,32977155,4660,4660,4660,4660,1
|
|
20240412,130700,32972495,4665,4665,4665,4665,8
|
|
20240412,130600,32935175,4665,4665,4665,4665,0
|
|
20240412,130500,32935175,4665,4665,4665,4665,1
|
|
20240412,130400,32930510,4660,4660,4660,4660,1
|
|
20240412,130300,32925850,4660,4660,4660,4660,8
|
|
20240412,130200,32888570,4610,4610,4610,4610,0
|
|
20240412,130100,32888570,4610,4610,4610,4610,0
|
|
20240412,130000,32888570,4610,4610,4610,4610,0
|
|
20240412,125900,32888570,4610,4610,4610,4610,0
|
|
20240412,125800,32888570,4610,4610,4610,4610,0
|
|
20240412,125700,32888570,4610,4610,4610,4610,0
|
|
20240412,125600,32888570,4610,4610,4610,4610,0
|
|
20240412,125500,32888570,4610,4610,4610,4610,0
|
|
20240412,125400,32888570,4610,4615,4615,4610,63
|
|
20240412,125300,32597880,4665,4665,4665,4665,0
|
|
20240412,125200,32597880,4665,4665,4665,4665,0
|
|
20240412,125100,32597880,4665,4665,4665,4665,0
|
|
20240412,125000,32597880,4665,4665,4665,4665,8
|
|
20240412,124900,32560560,4665,4665,4665,4665,0
|
|
20240412,124800,32560560,4665,4665,4665,4665,0
|
|
20240412,124700,32560560,4665,4665,4665,4665,0
|
|
20240412,124600,32560560,4665,4665,4665,4665,0
|
|
20240412,124500,32560560,4665,4665,4665,4665,0
|
|
20240412,124400,32560560,4665,4665,4665,4665,0
|
|
20240412,124300,32560560,4665,4665,4665,4665,0
|
|
20240412,124200,32560560,4665,4665,4665,4665,0
|
|
20240412,124100,32560560,4665,4665,4665,4665,10
|
|
20240412,124000,32513910,4665,4665,4665,4665,20
|
|
20240412,123900,32420610,4665,4665,4665,4665,0
|
|
20240412,123800,32420610,4665,4665,4665,4665,0
|
|
20240412,123700,32420610,4665,4665,4665,4665,0
|
|
20240412,123600,32420610,4665,4665,4665,4665,0
|
|
20240412,123500,32420610,4665,4665,4665,4665,0
|
|
20240412,123400,32420610,4665,4665,4665,4665,0
|
|
20240412,123300,32420610,4665,4665,4665,4665,8
|
|
20240412,123200,32383290,4665,4665,4665,4665,0
|
|
20240412,123100,32383290,4665,4665,4665,4665,0
|
|
20240412,123000,32383290,4665,4665,4665,4665,0
|
|
20240412,122900,32383290,4665,4665,4665,4665,0
|
|
20240412,122800,32383290,4665,4665,4665,4665,0
|
|
20240412,122700,32383290,4665,4665,4665,4665,0
|
|
20240412,122600,32383290,4665,4665,4665,4665,0
|
|
20240412,122500,32383290,4665,4665,4665,4665,0
|
|
20240412,122400,32383290,4665,4665,4665,4665,0
|
|
20240412,122300,32383290,4665,4665,4665,4665,0
|
|
20240412,122200,32383290,4665,4665,4665,4665,0
|
|
20240412,122100,32383290,4665,4665,4665,4665,0
|
|
20240412,122000,32383290,4665,4665,4665,4665,0
|
|
20240412,121900,32383290,4665,4665,4665,4665,0
|
|
20240412,121800,32383290,4665,4665,4665,4665,0
|
|
20240412,121700,32383290,4665,4665,4665,4665,0
|
|
20240412,121600,32383290,4665,4665,4665,4665,8
|
|
20240412,121500,32345970,4660,4660,4660,4660,0
|
|
20240412,121400,32345970,4660,4660,4660,4660,0
|
|
20240412,121300,32345970,4660,4660,4660,4660,0
|
|
20240412,121200,32345970,4660,4660,4660,4660,0
|
|
20240412,121100,32345970,4660,4660,4660,4660,0
|
|
20240412,121000,32345970,4660,4660,4660,4660,0
|
|
20240412,120900,32345970,4660,4660,4660,4660,0
|
|
20240412,120800,32345970,4660,4660,4660,4660,0
|
|
20240412,120700,32345970,4660,4660,4660,4660,0
|
|
20240412,120600,32345970,4660,4660,4660,4660,0
|
|
20240412,120500,32345970,4660,4660,4660,4660,0
|
|
20240412,120400,32345970,4660,4660,4660,4660,0
|
|
20240412,120300,32345970,4660,4660,4660,4660,0
|
|
20240412,120200,32345970,4660,4660,4660,4660,0
|
|
20240412,120100,32345970,4660,4660,4660,4660,0
|
|
20240412,120000,32345970,4660,4660,4660,4660,111
|
|
20240412,115900,31828710,4660,4660,4660,4660,8
|
|
20240412,115800,31791430,4665,4665,4665,4665,0
|
|
20240412,115700,31791430,4665,4665,4665,4665,0
|
|
20240412,115600,31791430,4665,4665,4665,4665,0
|
|
20240412,115500,31791430,4665,4665,4665,4665,0
|
|
20240412,115400,31791430,4665,4665,4665,4665,0
|
|
20240412,115300,31791430,4665,4665,4665,4665,0
|
|
20240412,115200,31791430,4665,4665,4665,4665,0
|
|
20240412,115100,31791430,4665,4665,4665,4665,0
|
|
20240412,115000,31791430,4665,4665,4665,4665,0
|
|
20240412,114900,31791430,4665,4665,4665,4665,0
|
|
20240412,114800,31791430,4665,4665,4665,4665,0
|
|
20240412,114700,31791430,4665,4665,4665,4665,0
|
|
20240412,114600,31791430,4665,4665,4665,4665,0
|
|
20240412,114500,31791430,4665,4665,4665,4665,0
|
|
20240412,114400,31791430,4665,4665,4665,4665,0
|
|
20240412,114300,31791430,4665,4665,4665,4665,0
|
|
20240412,114200,31791430,4665,4665,4665,4665,8
|
|
20240412,114100,31754110,4665,4665,4665,4665,0
|
|
20240412,114000,31754110,4665,4665,4665,4665,0
|
|
20240412,113900,31754110,4665,4665,4665,4665,0
|
|
20240412,113800,31754110,4665,4665,4665,4665,0
|
|
20240412,113700,31754110,4665,4665,4665,4665,0
|
|
20240412,113600,31754110,4665,4665,4665,4665,0
|
|
20240412,113500,31754110,4665,4665,4665,4665,0
|
|
20240412,113400,31754110,4665,4665,4665,4665,0
|
|
20240412,113300,31754110,4665,4665,4665,4665,0
|
|
20240412,113200,31754110,4665,4665,4665,4665,0
|
|
20240412,113100,31754110,4665,4665,4665,4665,0
|
|
20240412,113000,31754110,4665,4665,4665,4665,0
|
|
20240412,112900,31754110,4665,4665,4665,4665,0
|
|
20240412,112800,31754110,4665,4665,4665,4665,3
|
|
20240412,112700,31740115,4665,4665,4665,4665,0
|
|
20240412,112600,31740115,4665,4665,4665,4665,0
|
|
20240412,112500,31740115,4665,4665,4665,4665,8
|
|
20240412,112400,31702795,4665,4665,4665,4665,0
|
|
20240412,112300,31702795,4665,4665,4665,4665,1
|
|
20240412,112200,31698130,4670,4670,4670,4670,0
|
|
20240412,112100,31698130,4670,4670,4670,4670,0
|
|
20240412,112000,31698130,4670,4670,4670,4670,0
|
|
20240412,111900,31698130,4670,4670,4670,4670,0
|
|
20240412,111800,31698130,4670,4670,4670,4670,0
|
|
20240412,111700,31698130,4670,4670,4670,4670,0
|
|
20240412,111600,31698130,4670,4670,4670,4670,0
|
|
20240412,111500,31698130,4670,4670,4670,4670,0
|
|
20240412,111400,31698130,4670,4670,4670,4670,0
|
|
20240412,111300,31698130,4670,4670,4670,4670,0
|
|
20240412,111200,31698130,4670,4670,4670,4670,0
|
|
20240412,111100,31698130,4670,4670,4670,4670,0
|
|
20240412,111000,31698130,4670,4670,4670,4670,0
|
|
20240412,110900,31698130,4670,4670,4670,4670,0
|
|
20240412,110800,31698130,4670,4670,4670,4670,435
|
|
20240412,110700,29666680,4675,4675,4675,4675,0
|
|
20240412,110600,29666680,4675,4675,4675,4675,0
|
|
20240412,110500,29666680,4675,4675,4675,4675,0
|
|
20240412,110400,29666680,4675,4675,4675,4675,0
|
|
20240412,110300,29666680,4675,4675,4675,4675,0
|
|
20240412,110200,29666680,4675,4675,4675,4675,0
|
|
20240412,110100,29666680,4675,4675,4675,4675,0
|
|
20240412,110000,29666680,4675,4675,4675,4675,0
|
|
20240412,105900,29666680,4675,4675,4675,4675,0
|
|
20240412,105800,29666680,4675,4670,4675,4670,107
|
|
20240412,105700,29166560,4680,4680,4680,4680,0
|
|
20240412,105600,29166560,4680,4680,4680,4680,0
|
|
20240412,105500,29166560,4680,4680,4680,4680,0
|
|
20240412,105400,29166560,4680,4680,4680,4680,0
|
|
20240412,105300,29166560,4680,4680,4680,4680,0
|
|
20240412,105200,29166560,4680,4680,4680,4680,0
|
|
20240412,105100,29166560,4680,4675,4680,4675,8
|
|
20240412,105000,29129135,4680,4680,4680,4680,0
|
|
20240412,104900,29129135,4680,4680,4680,4680,0
|
|
20240412,104800,29129135,4680,4680,4680,4680,0
|
|
20240412,104700,29129135,4680,4680,4680,4680,0
|
|
20240412,104600,29129135,4680,4680,4680,4680,0
|
|
20240412,104500,29129135,4680,4580,4680,4575,706
|
|
20240412,104400,25859110,4605,4600,4605,4600,64
|
|
20240412,104300,25564415,4605,4605,4605,4605,0
|
|
20240412,104200,25564415,4605,4605,4605,4605,0
|
|
20240412,104100,25564415,4605,4605,4605,4605,0
|
|
20240412,104000,25564415,4605,4605,4605,4605,0
|
|
20240412,103900,25564415,4605,4605,4605,4605,0
|
|
20240412,103800,25564415,4605,4605,4605,4605,0
|
|
20240412,103700,25564415,4605,4605,4605,4605,0
|
|
20240412,103600,25564415,4605,4605,4605,4605,0
|
|
20240412,103500,25564415,4605,4605,4605,4605,0
|
|
20240412,103400,25564415,4605,4605,4605,4605,8
|
|
20240412,103300,25527575,4610,4610,4610,4610,0
|
|
20240412,103200,25527575,4610,4610,4610,4610,0
|
|
20240412,103100,25527575,4610,4610,4610,4610,0
|
|
20240412,103000,25527575,4610,4610,4610,4610,0
|
|
20240412,102900,25527575,4610,4610,4610,4610,0
|
|
20240412,102800,25527575,4610,4610,4610,4610,0
|
|
20240412,102700,25527575,4610,4610,4610,4610,0
|
|
20240412,102600,25527575,4610,4610,4610,4610,0
|
|
20240412,102500,25527575,4610,4610,4610,4610,0
|
|
20240412,102400,25527575,4610,4610,4610,4610,0
|
|
20240412,102300,25527575,4610,4610,4610,4610,0
|
|
20240412,102200,25527575,4610,4610,4610,4610,0
|
|
20240412,102100,25527575,4610,4610,4610,4610,0
|
|
20240412,102000,25527575,4610,4610,4610,4610,2
|
|
20240412,101900,25518355,4620,4620,4620,4620,0
|
|
20240412,101800,25518355,4620,4620,4620,4620,0
|
|
20240412,101700,25518355,4620,4605,4620,4525,2874
|
|
20240412,101600,12403785,4605,4605,4605,4605,0
|
|
20240412,101500,12403785,4605,4605,4605,4605,0
|
|
20240412,101400,12403785,4605,4605,4605,4605,0
|
|
20240412,101300,12403785,4605,4605,4605,4605,0
|
|
20240412,101200,12403785,4605,4605,4605,4605,0
|
|
20240412,101100,12403785,4605,4605,4605,4605,0
|
|
20240412,101000,12403785,4605,4605,4605,4605,0
|
|
20240412,100900,12403785,4605,4605,4605,4605,0
|
|
20240412,100800,12403785,4605,4605,4605,4605,50
|
|
20240412,100700,12173535,4635,4635,4635,4635,0
|
|
20240412,100600,12173535,4635,4635,4635,4635,0
|
|
20240412,100500,12173535,4635,4635,4635,4635,0
|
|
20240412,100400,12173535,4635,4635,4635,4635,1
|
|
20240412,100300,12168900,4635,4635,4635,4635,0
|
|
20240412,100200,12168900,4635,4635,4635,4635,0
|
|
20240412,100100,12168900,4635,4635,4635,4635,0
|
|
20240412,100000,12168900,4635,4635,4635,4635,10
|
|
20240412,095900,12122550,4605,4605,4605,4605,1709
|
|
20240412,095800,4252605,4600,4600,4600,4600,0
|
|
20240412,095700,4252605,4600,4600,4600,4600,0
|
|
20240412,095600,4252605,4600,4600,4600,4600,0
|
|
20240412,095500,4252605,4600,4600,4600,4600,0
|
|
20240412,095400,4252605,4600,4600,4600,4600,0
|
|
20240412,095300,4252605,4600,4600,4600,4600,136
|
|
20240412,095200,3627005,4600,4600,4600,4600,0
|
|
20240412,095100,3627005,4600,4600,4600,4600,1
|
|
20240412,095000,3622405,4605,4605,4605,4605,0
|
|
20240412,094900,3622405,4605,4605,4605,4605,0
|
|
20240412,094800,3622405,4605,4605,4605,4605,0
|
|
20240412,094700,3622405,4605,4605,4605,4605,0
|
|
20240412,094600,3622405,4605,4605,4605,4605,0
|
|
20240412,094500,3622405,4605,4605,4605,4605,0
|
|
20240412,094400,3622405,4605,4605,4605,4605,0
|
|
20240412,094300,3622405,4605,4605,4605,4605,9
|
|
20240412,094200,3580960,4605,4605,4605,4605,50
|
|
20240412,094100,3350710,4620,4620,4620,4620,0
|
|
20240412,094000,3350710,4620,4620,4620,4620,0
|
|
20240412,093900,3350710,4620,4620,4620,4620,0
|
|
20240412,093800,3350710,4620,4620,4620,4620,0
|
|
20240412,093700,3350710,4620,4620,4620,4620,0
|
|
20240412,093600,3350710,4620,4620,4620,4620,0
|
|
20240412,093500,3350710,4620,4620,4620,4620,0
|
|
20240412,093400,3350710,4620,4620,4620,4620,0
|
|
20240412,093300,3350710,4620,4620,4620,4620,0
|
|
20240412,093200,3350710,4620,4620,4620,4620,0
|
|
20240412,093100,3350710,4620,4620,4620,4620,0
|
|
20240412,093000,3350710,4620,4620,4620,4620,0
|
|
20240412,092900,3350710,4620,4620,4620,4620,0
|
|
20240412,092800,3350710,4620,4620,4620,4620,0
|
|
20240412,092700,3350710,4620,4620,4620,4620,0
|
|
20240412,092600,3350710,4620,4620,4620,4620,9
|
|
20240412,092500,3309130,4605,4605,4605,4605,0
|
|
20240412,092400,3309130,4605,4605,4605,4605,0
|
|
20240412,092300,3309130,4605,4605,4605,4605,0
|
|
20240412,092200,3309130,4605,4605,4605,4605,0
|
|
20240412,092100,3309130,4605,4605,4605,4605,0
|
|
20240412,092000,3309130,4605,4605,4605,4605,0
|
|
20240412,091900,3309130,4605,4605,4605,4605,0
|
|
20240412,091800,3309130,4605,4605,4605,4605,0
|
|
20240412,091700,3309130,4605,4605,4605,4605,0
|
|
20240412,091600,3309130,4605,4605,4605,4605,0
|
|
20240412,091500,3309130,4605,4605,4605,4605,2
|
|
20240412,091400,3299920,4585,4585,4585,4585,0
|
|
20240412,091300,3299920,4585,4585,4585,4585,0
|
|
20240412,091200,3299920,4585,4585,4585,4585,0
|
|
20240412,091100,3299920,4585,4585,4585,4585,0
|
|
20240412,091000,3299920,4585,4585,4585,4585,0
|
|
20240412,090900,3299920,4585,4585,4585,4585,0
|
|
20240412,090800,3299920,4585,4585,4585,4585,0
|
|
20240412,090700,3299920,4585,4585,4585,4585,0
|
|
20240412,090600,3299920,4585,4585,4585,4585,0
|
|
20240412,090500,3299920,4585,4585,4585,4585,1
|
|
20240412,090400,3295335,4585,4585,4585,4585,0
|
|
20240412,090300,3295335,4585,4585,4585,4585,1
|
|
20240412,090200,3290750,4585,4585,4585,4585,0
|
|
20240412,090100,3290750,4585,4585,4585,4585,1
|
|
20240412,090000,3286165,4585,4635,4635,4585,708
|