586 lines
27 KiB
CSV
586 lines
27 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20240403,184300,74542115,4885,4885,4885,4885,237
|
|
20240403,184200,74542115,4885,4885,4885,4885,0
|
|
20240403,184100,74542115,4885,4885,4885,4885,0
|
|
20240403,184000,74542115,4885,4885,4885,4885,0
|
|
20240403,183900,74542115,4885,4885,4885,4885,0
|
|
20240403,183800,74542115,4885,4885,4885,4885,0
|
|
20240403,183700,74542115,4885,4885,4885,4885,0
|
|
20240403,183600,74542115,4885,4885,4885,4885,0
|
|
20240403,183500,74542115,4885,4885,4885,4885,0
|
|
20240403,183400,74542115,4885,4885,4885,4885,0
|
|
20240403,183300,74542115,4885,4885,4885,4885,0
|
|
20240403,183200,74542115,4885,4885,4885,4885,0
|
|
20240403,183100,74542115,4885,4885,4885,4885,0
|
|
20240403,183000,74542115,4885,4885,4885,4885,0
|
|
20240403,182900,74542115,4885,4885,4885,4885,0
|
|
20240403,182800,74542115,4885,4885,4885,4885,0
|
|
20240403,182700,74542115,4885,4885,4885,4885,0
|
|
20240403,182600,74542115,4885,4885,4885,4885,0
|
|
20240403,182500,74542115,4885,4885,4885,4885,0
|
|
20240403,182400,74542115,4885,4885,4885,4885,0
|
|
20240403,182300,74542115,4885,4885,4885,4885,0
|
|
20240403,182200,74542115,4885,4885,4885,4885,0
|
|
20240403,182100,74542115,4885,4885,4885,4885,0
|
|
20240403,182000,74542115,4885,4885,4885,4885,0
|
|
20240403,181900,74542115,4885,4885,4885,4885,0
|
|
20240403,181800,74542115,4885,4885,4885,4885,0
|
|
20240403,181700,74542115,4885,4885,4885,4885,0
|
|
20240403,181600,74542115,4885,4885,4885,4885,0
|
|
20240403,181500,74542115,4885,4885,4885,4885,0
|
|
20240403,181400,74542115,4885,4885,4885,4885,0
|
|
20240403,181300,74542115,4885,4885,4885,4885,237
|
|
20240403,181200,74542115,4885,4885,4885,4885,0
|
|
20240403,181100,74542115,4885,4885,4885,4885,0
|
|
20240403,181000,74542115,4885,4885,4885,4885,0
|
|
20240403,180900,74542115,4885,4885,4885,4885,0
|
|
20240403,180800,74542115,4885,4885,4885,4885,0
|
|
20240403,180700,74542115,4885,4885,4885,4885,0
|
|
20240403,180600,74542115,4885,4885,4885,4885,0
|
|
20240403,180500,74542115,4885,4885,4885,4885,0
|
|
20240403,180400,74542115,4885,4885,4885,4885,0
|
|
20240403,180300,74542115,4885,4885,4885,4885,0
|
|
20240403,180200,74542115,4885,4885,4885,4885,0
|
|
20240403,180100,74542115,4885,4885,4885,4885,0
|
|
20240403,180000,74542115,4885,4885,4885,4885,0
|
|
20240403,175900,74542115,4885,4885,4885,4885,0
|
|
20240403,175800,74542115,4885,4885,4885,4885,0
|
|
20240403,175700,74542115,4885,4885,4885,4885,0
|
|
20240403,175600,74542115,4885,4885,4885,4885,0
|
|
20240403,175500,74542115,4885,4885,4885,4885,0
|
|
20240403,175400,74542115,4885,4885,4885,4885,0
|
|
20240403,175300,74542115,4885,4885,4885,4885,0
|
|
20240403,175200,74542115,4885,4885,4885,4885,0
|
|
20240403,175100,74542115,4885,4885,4885,4885,0
|
|
20240403,175000,74542115,4885,4885,4885,4885,0
|
|
20240403,174900,74542115,4885,4885,4885,4885,0
|
|
20240403,174800,74542115,4885,4885,4885,4885,0
|
|
20240403,174700,74542115,4885,4885,4885,4885,0
|
|
20240403,174600,74542115,4885,4885,4885,4885,0
|
|
20240403,174500,74542115,4885,4885,4885,4885,0
|
|
20240403,174400,74542115,4885,4885,4885,4885,0
|
|
20240403,174300,74542115,4885,4885,4885,4885,237
|
|
20240403,174200,74542115,4885,4885,4885,4885,0
|
|
20240403,174100,74542115,4885,4885,4885,4885,0
|
|
20240403,174000,74542115,4885,4885,4885,4885,0
|
|
20240403,173900,74542115,4885,4885,4885,4885,0
|
|
20240403,173800,74542115,4885,4885,4885,4885,0
|
|
20240403,173700,74542115,4885,4885,4885,4885,0
|
|
20240403,173600,74542115,4885,4885,4885,4885,0
|
|
20240403,173500,74542115,4885,4885,4885,4885,0
|
|
20240403,173400,74542115,4885,4885,4885,4885,0
|
|
20240403,173300,74542115,4885,4885,4885,4885,0
|
|
20240403,173200,74542115,4885,4885,4885,4885,0
|
|
20240403,173100,74542115,4885,4885,4885,4885,0
|
|
20240403,173000,74542115,4885,4885,4885,4885,0
|
|
20240403,172900,74542115,4885,4885,4885,4885,0
|
|
20240403,172800,74542115,4885,4885,4885,4885,0
|
|
20240403,172700,74542115,4885,4885,4885,4885,0
|
|
20240403,172600,74542115,4885,4885,4885,4885,0
|
|
20240403,172500,74542115,4885,4885,4885,4885,0
|
|
20240403,172400,74542115,4885,4885,4885,4885,0
|
|
20240403,172300,74542115,4885,4885,4885,4885,0
|
|
20240403,172200,74542115,4885,4885,4885,4885,0
|
|
20240403,172100,74542115,4885,4885,4885,4885,0
|
|
20240403,172000,74542115,4885,4885,4885,4885,0
|
|
20240403,171900,74542115,4885,4885,4885,4885,0
|
|
20240403,171800,74542115,4885,4885,4885,4885,0
|
|
20240403,171700,74542115,4885,4885,4885,4885,0
|
|
20240403,171600,74542115,4885,4885,4885,4885,0
|
|
20240403,171500,74542115,4885,4885,4885,4885,0
|
|
20240403,171400,74542115,4885,4885,4885,4885,0
|
|
20240403,171300,74542115,4885,4885,4885,4885,237
|
|
20240403,171200,74542115,4885,4885,4885,4885,0
|
|
20240403,171100,74542115,4885,4885,4885,4885,0
|
|
20240403,171000,74542115,4885,4885,4885,4885,0
|
|
20240403,170900,74542115,4885,4885,4885,4885,0
|
|
20240403,170800,74542115,4885,4885,4885,4885,0
|
|
20240403,170700,74542115,4885,4885,4885,4885,0
|
|
20240403,170600,74542115,4885,4885,4885,4885,0
|
|
20240403,170500,74542115,4885,4885,4885,4885,0
|
|
20240403,170400,74542115,4885,4885,4885,4885,0
|
|
20240403,170300,74542115,4885,4885,4885,4885,0
|
|
20240403,170200,74542115,4885,4885,4885,4885,0
|
|
20240403,170100,74542115,4885,4885,4885,4885,0
|
|
20240403,170000,74542115,4885,4885,4885,4885,0
|
|
20240403,165900,74542115,4885,4885,4885,4885,0
|
|
20240403,165800,74542115,4885,4885,4885,4885,0
|
|
20240403,165700,74542115,4885,4885,4885,4885,0
|
|
20240403,165600,74542115,4885,4885,4885,4885,0
|
|
20240403,165500,74542115,4885,4885,4885,4885,0
|
|
20240403,165400,74542115,4885,4885,4885,4885,0
|
|
20240403,165300,74542115,4885,4885,4885,4885,0
|
|
20240403,165200,74542115,4885,4885,4885,4885,0
|
|
20240403,165100,74542115,4885,4885,4885,4885,0
|
|
20240403,165000,74542115,4885,4885,4885,4885,0
|
|
20240403,164900,74542115,4885,4885,4885,4885,0
|
|
20240403,164800,74542115,4885,4885,4885,4885,0
|
|
20240403,164700,74542115,4885,4885,4885,4885,0
|
|
20240403,164600,74542115,4885,4885,4885,4885,0
|
|
20240403,164500,74542115,4885,4885,4885,4885,0
|
|
20240403,164400,74542115,4885,4885,4885,4885,0
|
|
20240403,164300,74542115,4885,4885,4885,4885,237
|
|
20240403,164200,74542115,4885,4885,4885,4885,0
|
|
20240403,164100,74542115,4885,4885,4885,4885,0
|
|
20240403,164000,74542115,4885,4885,4885,4885,0
|
|
20240403,163900,74542115,4885,4885,4885,4885,0
|
|
20240403,163800,74542115,4885,4885,4885,4885,0
|
|
20240403,163700,74542115,4885,4885,4885,4885,0
|
|
20240403,163600,74542115,4885,4885,4885,4885,0
|
|
20240403,163500,74542115,4885,4885,4885,4885,0
|
|
20240403,163400,74542115,4885,4885,4885,4885,0
|
|
20240403,163300,74542115,4885,4885,4885,4885,0
|
|
20240403,163200,74542115,4885,4885,4885,4885,0
|
|
20240403,163100,74542115,4885,4885,4885,4885,0
|
|
20240403,163000,74542115,4885,4885,4885,4885,0
|
|
20240403,162900,74542115,4885,4885,4885,4885,0
|
|
20240403,162800,74542115,4885,4885,4885,4885,0
|
|
20240403,162700,74542115,4885,4885,4885,4885,0
|
|
20240403,162600,74542115,4885,4885,4885,4885,0
|
|
20240403,162500,74542115,4885,4885,4885,4885,0
|
|
20240403,162400,74542115,4885,4885,4885,4885,0
|
|
20240403,162300,74542115,4885,4885,4885,4885,0
|
|
20240403,162200,74542115,4885,4885,4885,4885,0
|
|
20240403,162100,74542115,4885,4885,4885,4885,0
|
|
20240403,162000,74542115,4885,4885,4885,4885,0
|
|
20240403,161900,74542115,4885,4885,4885,4885,0
|
|
20240403,161800,74542115,4885,4885,4885,4885,0
|
|
20240403,161700,74542115,4885,4885,4885,4885,0
|
|
20240403,161600,74542115,4885,4885,4885,4885,0
|
|
20240403,161500,74542115,4885,4885,4885,4885,0
|
|
20240403,161400,74542115,4885,4885,4885,4885,0
|
|
20240403,161300,74542115,4885,4885,4885,4885,237
|
|
20240403,161200,74542115,4885,4885,4885,4885,0
|
|
20240403,161100,74542115,4885,4885,4885,4885,0
|
|
20240403,161000,74542115,4885,4885,4885,4885,0
|
|
20240403,160900,74542115,4885,4885,4885,4885,0
|
|
20240403,160800,74542115,4885,4885,4885,4885,0
|
|
20240403,160700,74542115,4885,4885,4885,4885,0
|
|
20240403,160600,74542115,4885,4885,4885,4885,0
|
|
20240403,160500,74542115,4885,4885,4885,4885,0
|
|
20240403,160400,74542115,4885,4885,4885,4885,0
|
|
20240403,160300,74542115,4885,4885,4885,4885,0
|
|
20240403,160200,74542115,4885,4885,4885,4885,0
|
|
20240403,160100,74542115,4885,4885,4885,4885,0
|
|
20240403,160000,74542115,4885,4885,4885,4885,0
|
|
20240403,155900,74542115,4885,4885,4885,4885,0
|
|
20240403,155800,74542115,4885,4885,4885,4885,0
|
|
20240403,155700,74542115,4885,4885,4885,4885,0
|
|
20240403,155600,74542115,4885,4885,4885,4885,0
|
|
20240403,155500,74542115,4885,4885,4885,4885,0
|
|
20240403,155400,74542115,4885,4885,4885,4885,0
|
|
20240403,155300,74542115,4885,4885,4885,4885,0
|
|
20240403,155200,74542115,4885,4885,4885,4885,0
|
|
20240403,155100,74542115,4885,4885,4885,4885,0
|
|
20240403,155000,74542115,4885,4885,4885,4885,0
|
|
20240403,154900,74542115,4885,4885,4885,4885,0
|
|
20240403,154800,74542115,4885,4885,4885,4885,0
|
|
20240403,154700,74542115,4885,4885,4885,4885,0
|
|
20240403,154600,74542115,4885,4885,4885,4885,0
|
|
20240403,154500,74542115,4885,4885,4885,4885,0
|
|
20240403,154400,74542115,4885,4885,4885,4885,0
|
|
20240403,154300,74542115,4885,4885,4885,4885,237
|
|
20240403,154200,74542115,4885,4885,4885,4885,0
|
|
20240403,154100,74542115,4885,4885,4885,4885,0
|
|
20240403,154000,74542115,4885,4885,4885,4885,0
|
|
20240403,153900,74542115,4885,4885,4885,4885,0
|
|
20240403,153800,74542115,4885,4885,4885,4885,0
|
|
20240403,153700,74542115,4885,4885,4885,4885,0
|
|
20240403,153600,74542115,4885,4885,4885,4885,0
|
|
20240403,153500,74542115,4885,4885,4885,4885,0
|
|
20240403,153400,74542115,4885,4885,4885,4885,0
|
|
20240403,153300,74542115,4885,4885,4885,4885,0
|
|
20240403,153200,74542115,4885,4885,4885,4885,0
|
|
20240403,153100,74542115,4885,4885,4885,4885,0
|
|
20240403,153000,74542115,4885,4885,4885,4885,237
|
|
20240403,152900,73384370,4845,4845,4845,4845,0
|
|
20240403,152800,73384370,4845,4845,4845,4845,0
|
|
20240403,152700,73384370,4845,4845,4845,4845,0
|
|
20240403,152600,73384370,4845,4845,4845,4845,0
|
|
20240403,152500,73384370,4845,4845,4845,4845,0
|
|
20240403,152400,73384370,4845,4845,4845,4845,0
|
|
20240403,152300,73384370,4845,4845,4845,4845,0
|
|
20240403,152200,73384370,4845,4845,4845,4845,0
|
|
20240403,152100,73384370,4845,4845,4845,4845,0
|
|
20240403,152000,73384370,4845,4845,4845,4845,0
|
|
20240403,151900,73384370,4845,4840,4845,4840,207
|
|
20240403,151800,72382435,4810,4810,4810,4810,0
|
|
20240403,151700,72382435,4810,4810,4810,4810,0
|
|
20240403,151600,72382435,4810,4810,4810,4810,0
|
|
20240403,151500,72382435,4810,4825,4825,4810,1000
|
|
20240403,151400,67565440,4840,4840,4840,4840,0
|
|
20240403,151300,67565440,4840,4840,4840,4840,0
|
|
20240403,151200,67565440,4840,4840,4840,4840,0
|
|
20240403,151100,67565440,4840,4840,4840,4840,0
|
|
20240403,151000,67565440,4840,4840,4840,4840,0
|
|
20240403,150900,67565440,4840,4840,4840,4840,0
|
|
20240403,150800,67565440,4840,4840,4840,4840,0
|
|
20240403,150700,67565440,4840,4840,4840,4840,0
|
|
20240403,150600,67565440,4840,4840,4840,4840,0
|
|
20240403,150500,67565440,4840,4840,4840,4840,10
|
|
20240403,150400,67517040,4840,4840,4840,4840,100
|
|
20240403,150300,67033040,4840,4840,4840,4840,0
|
|
20240403,150200,67033040,4840,4840,4840,4840,0
|
|
20240403,150100,67033040,4840,4840,4840,4840,5
|
|
20240403,150000,67008840,4840,4840,4840,4840,0
|
|
20240403,145900,67008840,4840,4840,4840,4840,0
|
|
20240403,145800,67008840,4840,4840,4840,4840,1
|
|
20240403,145700,67004000,4820,4820,4820,4820,0
|
|
20240403,145600,67004000,4820,4825,4825,4820,33
|
|
20240403,145500,66844925,4825,4825,4825,4825,0
|
|
20240403,145400,66844925,4825,4825,4825,4825,0
|
|
20240403,145300,66844925,4825,4825,4825,4825,100
|
|
20240403,145200,66362425,4825,4825,4825,4825,0
|
|
20240403,145100,66362425,4825,4825,4825,4825,1
|
|
20240403,145000,66357600,4820,4820,4820,4820,0
|
|
20240403,144900,66357600,4820,4820,4820,4820,0
|
|
20240403,144800,66357600,4820,4820,4820,4820,0
|
|
20240403,144700,66357600,4820,4820,4820,4820,0
|
|
20240403,144600,66357600,4820,4820,4820,4820,0
|
|
20240403,144500,66357600,4820,4820,4820,4820,6
|
|
20240403,144400,66328680,4825,4825,4825,4825,32
|
|
20240403,144300,66174280,4820,4820,4820,4820,0
|
|
20240403,144200,66174280,4820,4820,4820,4820,1
|
|
20240403,144100,66169460,4825,4825,4825,4825,0
|
|
20240403,144000,66169460,4825,4825,4825,4825,0
|
|
20240403,143900,66169460,4825,4825,4825,4825,5
|
|
20240403,143800,66145335,4825,4825,4825,4825,6
|
|
20240403,143700,66116385,4825,4825,4825,4825,0
|
|
20240403,143600,66116385,4825,4825,4825,4825,0
|
|
20240403,143500,66116385,4825,4825,4825,4825,0
|
|
20240403,143400,66116385,4825,4820,4825,4820,56
|
|
20240403,143300,65846460,4825,4825,4825,4825,2
|
|
20240403,143200,65836810,4820,4820,4820,4820,6
|
|
20240403,143100,65807890,4825,4825,4825,4825,0
|
|
20240403,143000,65807890,4825,4825,4825,4825,0
|
|
20240403,142900,65807890,4825,4825,4825,4825,0
|
|
20240403,142800,65807890,4825,4825,4825,4825,0
|
|
20240403,142700,65807890,4825,4825,4825,4825,0
|
|
20240403,142600,65807890,4825,4825,4825,4825,0
|
|
20240403,142500,65807890,4825,4830,4830,4825,647
|
|
20240403,142400,62685495,4845,4845,4845,4845,0
|
|
20240403,142300,62685495,4845,4845,4845,4845,0
|
|
20240403,142200,62685495,4845,4845,4845,4845,0
|
|
20240403,142100,62685495,4845,4845,4845,4845,0
|
|
20240403,142000,62685495,4845,4845,4845,4845,1
|
|
20240403,141900,62680650,4845,4835,4845,4830,7
|
|
20240403,141800,62646815,4845,4845,4845,4845,0
|
|
20240403,141700,62646815,4845,4845,4845,4845,5
|
|
20240403,141600,62622590,4845,4845,4845,4845,0
|
|
20240403,141500,62622590,4845,4845,4845,4845,0
|
|
20240403,141400,62622590,4845,4845,4845,4845,1
|
|
20240403,141300,62617745,4825,4825,4825,4825,0
|
|
20240403,141200,62617745,4825,4825,4825,4825,0
|
|
20240403,141100,62617745,4825,4825,4825,4825,0
|
|
20240403,141000,62617745,4825,4825,4825,4825,0
|
|
20240403,140900,62617745,4825,4825,4825,4825,0
|
|
20240403,140800,62617745,4825,4825,4825,4825,0
|
|
20240403,140700,62617745,4825,4830,4830,4825,212
|
|
20240403,140600,61593790,4830,4830,4830,4830,6
|
|
20240403,140500,61564810,4840,4840,4840,4840,0
|
|
20240403,140400,61564810,4840,4840,4840,4840,0
|
|
20240403,140300,61564810,4840,4840,4840,4840,0
|
|
20240403,140200,61564810,4840,4840,4840,4840,0
|
|
20240403,140100,61564810,4840,4840,4840,4840,0
|
|
20240403,140000,61564810,4840,4840,4840,4840,0
|
|
20240403,135900,61564810,4840,4840,4840,4840,0
|
|
20240403,135800,61564810,4840,4840,4840,4840,13
|
|
20240403,135700,61501890,4845,4845,4845,4845,0
|
|
20240403,135600,61501890,4845,4845,4845,4845,0
|
|
20240403,135500,61501890,4845,4845,4845,4845,0
|
|
20240403,135400,61501890,4845,4840,4845,4840,2
|
|
20240403,135300,61492205,4840,4840,4840,4840,6
|
|
20240403,135200,61463165,4850,4850,4850,4850,5
|
|
20240403,135100,61438915,4855,4855,4855,4855,0
|
|
20240403,135000,61438915,4855,4855,4855,4855,0
|
|
20240403,134900,61438915,4855,4855,4855,4855,0
|
|
20240403,134800,61438915,4855,4855,4855,4855,0
|
|
20240403,134700,61438915,4855,4855,4855,4855,0
|
|
20240403,134600,61438915,4855,4875,4875,4855,207
|
|
20240403,134500,60433910,4855,4855,4855,4855,1
|
|
20240403,134400,60429055,4840,4845,4845,4840,1000
|
|
20240403,134300,55586345,4870,4870,4870,4870,0
|
|
20240403,134200,55586345,4870,4870,4870,4870,0
|
|
20240403,134100,55586345,4870,4870,4870,4870,1
|
|
20240403,134000,55581475,4845,4865,4865,4845,277
|
|
20240403,133900,54237700,4870,4870,4870,4870,0
|
|
20240403,133800,54237700,4870,4870,4870,4870,0
|
|
20240403,133700,54237700,4870,4870,4870,4870,51
|
|
20240403,133600,53989330,4870,4870,4870,4870,1
|
|
20240403,133500,53984460,4865,4865,4865,4865,0
|
|
20240403,133400,53984460,4865,4865,4865,4865,127
|
|
20240403,133300,53366605,4860,4860,4860,4860,28
|
|
20240403,133200,53230525,4860,4850,4860,4850,31
|
|
20240403,133100,53080165,4860,4860,4860,4860,0
|
|
20240403,133000,53080165,4860,4860,4860,4860,1
|
|
20240403,132900,53075305,4850,4850,4850,4850,0
|
|
20240403,132800,53075305,4850,4850,4850,4850,0
|
|
20240403,132700,53075305,4850,4850,4850,4850,7
|
|
20240403,132600,53041355,4850,4850,4850,4850,0
|
|
20240403,132500,53041355,4850,4850,4850,4850,0
|
|
20240403,132400,53041355,4850,4850,4850,4850,0
|
|
20240403,132300,53041355,4850,4850,4850,4850,0
|
|
20240403,132200,53041355,4850,4850,4850,4850,0
|
|
20240403,132100,53041355,4850,4850,4850,4850,0
|
|
20240403,132000,53041355,4850,4850,4850,4850,0
|
|
20240403,131900,53041355,4850,4850,4850,4850,0
|
|
20240403,131800,53041355,4850,4850,4850,4850,0
|
|
20240403,131700,53041355,4850,4850,4850,4850,0
|
|
20240403,131600,53041355,4850,4850,4850,4850,0
|
|
20240403,131500,53041355,4850,4850,4850,4850,0
|
|
20240403,131400,53041355,4850,4850,4850,4850,7
|
|
20240403,131300,53007405,4865,4865,4865,4865,0
|
|
20240403,131200,53007405,4865,4865,4865,4865,0
|
|
20240403,131100,53007405,4865,4865,4865,4865,0
|
|
20240403,131000,53007405,4865,4865,4865,4865,50
|
|
20240403,130900,52764155,4865,4865,4865,4865,0
|
|
20240403,130800,52764155,4865,4865,4865,4865,0
|
|
20240403,130700,52764155,4865,4865,4865,4865,0
|
|
20240403,130600,52764155,4865,4865,4865,4865,0
|
|
20240403,130500,52764155,4865,4865,4865,4865,0
|
|
20240403,130400,52764155,4865,4865,4865,4865,0
|
|
20240403,130300,52764155,4865,4865,4865,4865,0
|
|
20240403,130200,52764155,4865,4865,4865,4865,40
|
|
20240403,130100,52569555,4855,4855,4855,4855,7
|
|
20240403,130000,52535570,4855,4855,4855,4855,0
|
|
20240403,125900,52535570,4855,4855,4855,4855,0
|
|
20240403,125800,52535570,4855,4855,4855,4855,3
|
|
20240403,125700,52521005,4855,4855,4855,4855,0
|
|
20240403,125600,52521005,4855,4860,4860,4855,1200
|
|
20240403,125500,46694735,4875,4875,4875,4875,0
|
|
20240403,125400,46694735,4875,4875,4875,4875,1
|
|
20240403,125300,46689860,4860,4860,4860,4860,0
|
|
20240403,125200,46689860,4860,4860,4860,4860,0
|
|
20240403,125100,46689860,4860,4860,4860,4860,0
|
|
20240403,125000,46689860,4860,4860,4860,4860,0
|
|
20240403,124900,46689860,4860,4860,4860,4860,0
|
|
20240403,124800,46689860,4860,4860,4860,4860,7
|
|
20240403,124700,46655840,4875,4875,4875,4875,0
|
|
20240403,124600,46655840,4875,4875,4875,4875,0
|
|
20240403,124500,46655840,4875,4875,4875,4875,4
|
|
20240403,124400,46636340,4875,4875,4875,4875,0
|
|
20240403,124300,46636340,4875,4875,4875,4875,0
|
|
20240403,124200,46636340,4875,4875,4875,4875,0
|
|
20240403,124100,46636340,4875,4875,4875,4875,1
|
|
20240403,124000,46631465,4860,4860,4860,4860,0
|
|
20240403,123900,46631465,4860,4860,4860,4860,0
|
|
20240403,123800,46631465,4860,4860,4860,4860,0
|
|
20240403,123700,46631465,4860,4860,4860,4860,10
|
|
20240403,123600,46582865,4870,4870,4870,4870,250
|
|
20240403,123500,45365365,4870,4870,4870,4870,7
|
|
20240403,123400,45331275,4890,4890,4890,4890,0
|
|
20240403,123300,45331275,4890,4890,4890,4890,0
|
|
20240403,123200,45331275,4890,4875,4890,4875,50
|
|
20240403,123100,45086820,4875,4875,4875,4875,50
|
|
20240403,123000,44843070,4860,4860,4860,4860,0
|
|
20240403,122900,44843070,4860,4875,4875,4860,21
|
|
20240403,122800,44740710,4890,4890,4890,4890,0
|
|
20240403,122700,44740710,4890,4890,4890,4890,0
|
|
20240403,122600,44740710,4890,4890,4890,4890,204
|
|
20240403,122500,43743150,4890,4890,4890,4890,0
|
|
20240403,122400,43743150,4890,4890,4890,4890,1
|
|
20240403,122300,43738260,4890,4890,4890,4890,1
|
|
20240403,122200,43733370,4870,4870,4870,4870,7
|
|
20240403,122100,43699280,4890,4885,4890,4885,4
|
|
20240403,122000,43679735,4890,4885,4890,4885,101
|
|
20240403,121900,43186345,4890,4885,4890,4885,3
|
|
20240403,121800,43171685,4890,4885,4890,4885,4
|
|
20240403,121700,43152140,4865,4865,4865,4865,0
|
|
20240403,121600,43152140,4865,4870,4870,4865,40
|
|
20240403,121500,42957535,4880,4880,4880,4880,0
|
|
20240403,121400,42957535,4880,4880,4880,4880,0
|
|
20240403,121300,42957535,4880,4880,4880,4880,0
|
|
20240403,121200,42957535,4880,4880,4880,4880,2
|
|
20240403,121100,42947775,4880,4880,4880,4880,98
|
|
20240403,121000,42469535,4880,4870,4880,4870,20
|
|
20240403,120900,42372095,4865,4865,4865,4865,7
|
|
20240403,120800,42338040,4880,4880,4880,4880,0
|
|
20240403,120700,42338040,4880,4880,4880,4880,1
|
|
20240403,120600,42333160,4865,4865,4865,4865,1
|
|
20240403,120500,42328295,4880,4880,4880,4880,0
|
|
20240403,120400,42328295,4880,4880,4880,4880,0
|
|
20240403,120300,42328295,4880,4880,4880,4880,1
|
|
20240403,120200,42323415,4880,4880,4880,4880,0
|
|
20240403,120100,42323415,4880,4880,4880,4880,70
|
|
20240403,120000,41981815,4880,4880,4880,4880,0
|
|
20240403,115900,41981815,4880,4880,4880,4880,0
|
|
20240403,115800,41981815,4880,4875,4880,4875,3
|
|
20240403,115700,41967185,4865,4865,4865,4865,0
|
|
20240403,115600,41967185,4865,4865,4865,4865,7
|
|
20240403,115500,41933130,4880,4880,4880,4880,11
|
|
20240403,115400,41879450,4880,4880,4880,4880,0
|
|
20240403,115300,41879450,4880,4880,4880,4880,0
|
|
20240403,115200,41879450,4880,4880,4880,4880,0
|
|
20240403,115100,41879450,4880,4880,4880,4880,0
|
|
20240403,115000,41879450,4880,4880,4880,4875,3
|
|
20240403,114900,41864815,4875,4875,4875,4875,1
|
|
20240403,114800,41859940,4875,4875,4875,4875,316
|
|
20240403,114700,40319440,4875,4875,4875,4875,14
|
|
20240403,114600,40251190,4875,4875,4875,4875,1
|
|
20240403,114500,40246315,4870,4870,4870,4870,21
|
|
20240403,114400,40144045,4870,4870,4870,4870,1
|
|
20240403,114300,40139175,4865,4865,4865,4865,7
|
|
20240403,114200,40105120,4870,4870,4870,4870,0
|
|
20240403,114100,40105120,4870,4870,4870,4870,20
|
|
20240403,114000,40007720,4870,4870,4870,4870,0
|
|
20240403,113900,40007720,4870,4870,4870,4870,20
|
|
20240403,113800,39910320,4870,4870,4870,4870,11
|
|
20240403,113700,39856750,4865,4865,4865,4865,0
|
|
20240403,113600,39856750,4865,4865,4865,4865,63
|
|
20240403,113500,39550255,4865,4865,4865,4865,123
|
|
20240403,113400,38951860,4865,4865,4865,4865,0
|
|
20240403,113300,38951860,4865,4865,4865,4865,1
|
|
20240403,113200,38946995,4850,4850,4850,4850,0
|
|
20240403,113100,38946995,4850,4850,4850,4850,0
|
|
20240403,113000,38946995,4850,4850,4850,4850,7
|
|
20240403,112900,38913045,4850,4850,4850,4850,0
|
|
20240403,112800,38913045,4850,4850,4850,4850,0
|
|
20240403,112700,38913045,4850,4850,4850,4850,0
|
|
20240403,112600,38913045,4850,4850,4850,4850,0
|
|
20240403,112500,38913045,4850,4850,4850,4850,0
|
|
20240403,112400,38913045,4850,4850,4850,4850,0
|
|
20240403,112300,38913045,4850,4850,4850,4850,0
|
|
20240403,112200,38913045,4850,4850,4850,4850,0
|
|
20240403,112100,38913045,4850,4850,4850,4850,45
|
|
20240403,112000,38694795,4850,4850,4850,4850,0
|
|
20240403,111900,38694795,4850,4850,4850,4850,0
|
|
20240403,111800,38694795,4850,4850,4850,4850,0
|
|
20240403,111700,38694795,4850,4850,4850,4850,7
|
|
20240403,111600,38660845,4845,4845,4845,4845,0
|
|
20240403,111500,38660845,4845,4845,4845,4845,0
|
|
20240403,111400,38660845,4845,4845,4845,4845,0
|
|
20240403,111300,38660845,4845,4850,4850,4845,191
|
|
20240403,111200,37735405,4850,4850,4850,4850,0
|
|
20240403,111100,37735405,4850,4850,4850,4850,0
|
|
20240403,111000,37735405,4850,4850,4850,4850,20
|
|
20240403,110900,37638405,4850,4850,4850,4850,0
|
|
20240403,110800,37638405,4850,4850,4850,4850,0
|
|
20240403,110700,37638405,4850,4850,4850,4850,72
|
|
20240403,110600,37289205,4850,4850,4850,4850,0
|
|
20240403,110500,37289205,4850,4850,4850,4850,0
|
|
20240403,110400,37289205,4850,4850,4850,4850,7
|
|
20240403,110300,37255255,4865,4865,4865,4865,0
|
|
20240403,110200,37255255,4865,4865,4865,4865,0
|
|
20240403,110100,37255255,4865,4865,4865,4865,3
|
|
20240403,110000,37240660,4865,4865,4865,4865,2
|
|
20240403,105900,37230930,4865,4865,4865,4865,0
|
|
20240403,105800,37230930,4865,4865,4865,4865,0
|
|
20240403,105700,37230930,4865,4865,4865,4865,5
|
|
20240403,105600,37206605,4840,4845,4845,4840,206
|
|
20240403,105500,36208980,4860,4860,4860,4860,210
|
|
20240403,105400,35188380,4860,4860,4860,4860,0
|
|
20240403,105300,35188380,4860,4860,4860,4860,0
|
|
20240403,105200,35188380,4860,4860,4860,4860,0
|
|
20240403,105100,35188380,4860,4860,4860,4860,7
|
|
20240403,105000,35154360,4870,4870,4870,4870,0
|
|
20240403,104900,35154360,4870,4870,4870,4870,0
|
|
20240403,104800,35154360,4870,4870,4870,4870,0
|
|
20240403,104700,35154360,4870,4870,4870,4870,100
|
|
20240403,104600,34667360,4870,4870,4870,4870,0
|
|
20240403,104500,34667360,4870,4865,4870,4865,21
|
|
20240403,104400,34565190,4860,4860,4860,4860,1
|
|
20240403,104300,34560330,4860,4860,4860,4860,0
|
|
20240403,104200,34560330,4860,4860,4860,4860,0
|
|
20240403,104100,34560330,4860,4860,4860,4860,0
|
|
20240403,104000,34560330,4860,4860,4860,4860,2
|
|
20240403,103900,34550610,4860,4860,4860,4860,33
|
|
20240403,103800,34390230,4850,4855,4855,4850,65
|
|
20240403,103700,34074850,4870,4870,4870,4870,0
|
|
20240403,103600,34074850,4870,4870,4870,4870,0
|
|
20240403,103500,34074850,4870,4870,4870,4870,0
|
|
20240403,103400,34074850,4870,4870,4870,4870,1
|
|
20240403,103300,34069980,4870,4870,4870,4870,1
|
|
20240403,103200,34065110,4855,4855,4855,4855,0
|
|
20240403,103100,34065110,4855,4855,4855,4855,0
|
|
20240403,103000,34065110,4855,4855,4855,4855,0
|
|
20240403,102900,34065110,4855,4855,4855,4855,47
|
|
20240403,102800,33836925,4870,4870,4870,4870,1
|
|
20240403,102700,33832055,4870,4870,4870,4870,21
|
|
20240403,102600,33729785,4855,4855,4855,4855,0
|
|
20240403,102500,33729785,4855,4855,4855,4855,0
|
|
20240403,102400,33729785,4855,4850,4855,4850,249
|
|
20240403,102300,32521175,4850,4850,4850,4850,1
|
|
20240403,102200,32516325,4850,4845,4850,4845,56
|
|
20240403,102100,32244905,4855,4855,4855,4855,0
|
|
20240403,102000,32244905,4855,4855,4855,4855,0
|
|
20240403,101900,32244905,4855,4855,4855,4855,0
|
|
20240403,101800,32244905,4855,4855,4855,4855,121
|
|
20240403,101700,31657450,4855,4845,4855,4845,926
|
|
20240403,101600,27162905,4845,4845,4845,4845,22
|
|
20240403,101500,27056315,4855,4855,4855,4855,48
|
|
20240403,101400,26823275,4855,4855,4855,4855,1
|
|
20240403,101300,26818420,4855,4855,4855,4855,6
|
|
20240403,101200,26789290,4845,4845,4845,4845,0
|
|
20240403,101100,26789290,4845,4845,4845,4845,0
|
|
20240403,101000,26789290,4845,4870,4870,4845,510
|
|
20240403,100900,24316030,4870,4870,4870,4870,5
|
|
20240403,100800,24291680,4870,4870,4870,4870,10
|
|
20240403,100700,24242980,4870,4860,4870,4860,40
|
|
20240403,100600,24048380,4860,4860,4860,4860,0
|
|
20240403,100500,24048380,4860,4860,4860,4860,0
|
|
20240403,100400,24048380,4860,4860,4860,4860,0
|
|
20240403,100300,24048380,4860,4860,4860,4860,0
|
|
20240403,100200,24048380,4860,4855,4870,4855,31
|
|
20240403,100100,23897645,4850,4850,4850,4850,295
|
|
20240403,100000,22466895,4850,4850,4850,4850,15
|
|
20240403,095900,22394145,4865,4865,4865,4865,1
|
|
20240403,095800,22389280,4860,4860,4860,4860,28
|
|
20240403,095700,22253200,4855,4855,4855,4855,1
|
|
20240403,095600,22248345,4830,4830,4830,4830,9
|
|
20240403,095500,22204875,4850,4850,4850,4850,60
|
|
20240403,095400,21913875,4860,4860,4860,4860,0
|
|
20240403,095300,21913875,4860,4860,4860,4860,0
|
|
20240403,095200,21913875,4860,4860,4860,4860,0
|
|
20240403,095100,21913875,4860,4860,4860,4860,1
|
|
20240403,095000,21909015,4860,4870,4870,4820,330
|
|
20240403,094900,20302570,4870,4870,4875,4870,114
|
|
20240403,094800,19747290,4870,4870,4870,4825,23
|
|
20240403,094700,19635700,4870,4870,4870,4870,0
|
|
20240403,094600,19635700,4870,4870,4870,4870,0
|
|
20240403,094500,19635700,4870,4870,4870,4870,20
|
|
20240403,094400,19538300,4870,4870,4870,4870,23
|
|
20240403,094300,19426290,4870,4870,4870,4870,0
|
|
20240403,094200,19426290,4870,4870,4870,4870,0
|
|
20240403,094100,19426290,4870,4870,4870,4870,0
|
|
20240403,094000,19426290,4870,4835,4870,4835,481
|
|
20240403,093900,17091020,4865,4840,4865,4840,8
|
|
20240403,093800,17052140,4865,4865,4870,4830,544
|
|
20240403,093700,14414075,4865,4865,4865,4865,1
|
|
20240403,093600,14409210,4865,4845,4865,4845,332
|
|
20240403,093500,12799295,4845,4840,4845,4840,191
|
|
20240403,093400,11874200,4845,4845,4845,4845,0
|
|
20240403,093300,11874200,4845,4845,4845,4845,1
|
|
20240403,093200,11869355,4840,4815,4840,4815,18
|
|
20240403,093100,11782460,4850,4850,4850,4850,0
|
|
20240403,093000,11782460,4850,4850,4850,4850,0
|
|
20240403,092900,11782460,4850,4850,4850,4850,0
|
|
20240403,092800,11782460,4850,4850,4850,4850,0
|
|
20240403,092700,11782460,4850,4845,4850,4845,16
|
|
20240403,092600,11704885,4850,4850,4850,4850,0
|
|
20240403,092500,11704885,4850,4805,4850,4805,138
|
|
20240403,092400,11041255,4850,4805,4850,4805,35
|
|
20240403,092300,10871910,4860,4860,4860,4860,0
|
|
20240403,092200,10871910,4860,4860,4860,4860,0
|
|
20240403,092100,10871910,4860,4850,4860,4850,42
|
|
20240403,092000,10667895,4865,4865,4865,4865,0
|
|
20240403,091900,10667895,4865,4865,4865,4865,174
|
|
20240403,091800,9821385,4865,4865,4865,4865,0
|
|
20240403,091700,9821385,4865,4865,4865,4865,0
|
|
20240403,091600,9821385,4865,4865,4865,4865,0
|
|
20240403,091500,9821385,4865,4865,4865,4865,0
|
|
20240403,091400,9821385,4865,4865,4865,4865,44
|
|
20240403,091300,9607325,4865,4865,4865,4865,11
|
|
20240403,091200,9553810,4870,4870,4870,4870,234
|
|
20240403,091100,8414230,4870,4865,4870,4865,2
|
|
20240403,091000,8404495,4870,4875,4880,4870,85
|
|
20240403,090900,7990095,4875,4820,4875,4820,250
|
|
20240403,090800,6777475,4820,4820,4820,4820,0
|
|
20240403,090700,6777475,4820,4820,4820,4820,0
|
|
20240403,090600,6777475,4820,4820,4820,4820,508
|
|
20240403,090500,4328915,4820,4825,4825,4820,137
|
|
20240403,090400,3668390,4855,4860,4860,4855,11
|
|
20240403,090300,3614980,4860,4860,4860,4860,300
|
|
20240403,090200,2156980,4860,4830,4860,4830,85
|
|
20240403,090100,1744935,4825,4820,4825,4820,30
|
|
20240403,090000,1600240,4820,4820,4820,4820,332
|