678 lines
32 KiB
CSV
678 lines
32 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20240404,201500,481580760,7060,7060,7060,7060,586
|
|
20240404,201400,481580760,7060,7060,7060,7060,0
|
|
20240404,201300,481580760,7060,7060,7060,7060,0
|
|
20240404,201200,481580760,7060,7060,7060,7060,0
|
|
20240404,201100,481580760,7060,7060,7060,7060,0
|
|
20240404,201000,481580760,7060,7060,7060,7060,0
|
|
20240404,200900,481580760,7060,7060,7060,7060,0
|
|
20240404,200800,481580760,7060,7060,7060,7060,0
|
|
20240404,200700,481580760,7060,7060,7060,7060,0
|
|
20240404,200600,481580760,7060,7060,7060,7060,0
|
|
20240404,200500,481580760,7060,7060,7060,7060,0
|
|
20240404,200400,481580760,7060,7060,7060,7060,0
|
|
20240404,200300,481580760,7060,7060,7060,7060,0
|
|
20240404,200200,481580760,7060,7060,7060,7060,0
|
|
20240404,200100,481580760,7060,7060,7060,7060,0
|
|
20240404,200000,481580760,7060,7060,7060,7060,0
|
|
20240404,195900,481580760,7060,7060,7060,7060,0
|
|
20240404,195800,481580760,7060,7060,7060,7060,0
|
|
20240404,195700,481580760,7060,7060,7060,7060,0
|
|
20240404,195600,481580760,7060,7060,7060,7060,0
|
|
20240404,195500,481580760,7060,7060,7060,7060,0
|
|
20240404,195400,481580760,7060,7060,7060,7060,0
|
|
20240404,195300,481580760,7060,7060,7060,7060,0
|
|
20240404,195200,481580760,7060,7060,7060,7060,0
|
|
20240404,195100,481580760,7060,7060,7060,7060,0
|
|
20240404,195000,481580760,7060,7060,7060,7060,0
|
|
20240404,194900,481580760,7060,7060,7060,7060,0
|
|
20240404,194800,481580760,7060,7060,7060,7060,0
|
|
20240404,194700,481580760,7060,7060,7060,7060,0
|
|
20240404,194600,481580760,7060,7060,7060,7060,0
|
|
20240404,194500,481580760,7060,7060,7060,7060,586
|
|
20240404,194400,481580760,7060,7060,7060,7060,0
|
|
20240404,194300,481580760,7060,7060,7060,7060,0
|
|
20240404,194200,481580760,7060,7060,7060,7060,0
|
|
20240404,194100,481580760,7060,7060,7060,7060,0
|
|
20240404,194000,481580760,7060,7060,7060,7060,0
|
|
20240404,193900,481580760,7060,7060,7060,7060,0
|
|
20240404,193800,481580760,7060,7060,7060,7060,0
|
|
20240404,193700,481580760,7060,7060,7060,7060,0
|
|
20240404,193600,481580760,7060,7060,7060,7060,0
|
|
20240404,193500,481580760,7060,7060,7060,7060,0
|
|
20240404,193400,481580760,7060,7060,7060,7060,0
|
|
20240404,193300,481580760,7060,7060,7060,7060,0
|
|
20240404,193200,481580760,7060,7060,7060,7060,0
|
|
20240404,193100,481580760,7060,7060,7060,7060,0
|
|
20240404,193000,481580760,7060,7060,7060,7060,0
|
|
20240404,192900,481580760,7060,7060,7060,7060,0
|
|
20240404,192800,481580760,7060,7060,7060,7060,0
|
|
20240404,192700,481580760,7060,7060,7060,7060,0
|
|
20240404,192600,481580760,7060,7060,7060,7060,0
|
|
20240404,192500,481580760,7060,7060,7060,7060,0
|
|
20240404,192400,481580760,7060,7060,7060,7060,0
|
|
20240404,192300,481580760,7060,7060,7060,7060,0
|
|
20240404,192200,481580760,7060,7060,7060,7060,0
|
|
20240404,192100,481580760,7060,7060,7060,7060,0
|
|
20240404,192000,481580760,7060,7060,7060,7060,0
|
|
20240404,191900,481580760,7060,7060,7060,7060,0
|
|
20240404,191800,481580760,7060,7060,7060,7060,0
|
|
20240404,191700,481580760,7060,7060,7060,7060,0
|
|
20240404,191600,481580760,7060,7060,7060,7060,0
|
|
20240404,191500,481580760,7060,7060,7060,7060,586
|
|
20240404,191400,481580760,7060,7060,7060,7060,0
|
|
20240404,191300,481580760,7060,7060,7060,7060,0
|
|
20240404,191200,481580760,7060,7060,7060,7060,0
|
|
20240404,191100,481580760,7060,7060,7060,7060,0
|
|
20240404,191000,481580760,7060,7060,7060,7060,0
|
|
20240404,190900,481580760,7060,7060,7060,7060,0
|
|
20240404,190800,481580760,7060,7060,7060,7060,0
|
|
20240404,190700,481580760,7060,7060,7060,7060,0
|
|
20240404,190600,481580760,7060,7060,7060,7060,0
|
|
20240404,190500,481580760,7060,7060,7060,7060,0
|
|
20240404,190400,481580760,7060,7060,7060,7060,0
|
|
20240404,190300,481580760,7060,7060,7060,7060,0
|
|
20240404,190200,481580760,7060,7060,7060,7060,0
|
|
20240404,190100,481580760,7060,7060,7060,7060,0
|
|
20240404,190000,481580760,7060,7060,7060,7060,0
|
|
20240404,185900,481580760,7060,7060,7060,7060,0
|
|
20240404,185800,481580760,7060,7060,7060,7060,0
|
|
20240404,185700,481580760,7060,7060,7060,7060,0
|
|
20240404,185600,481580760,7060,7060,7060,7060,0
|
|
20240404,185500,481580760,7060,7060,7060,7060,0
|
|
20240404,185400,481580760,7060,7060,7060,7060,0
|
|
20240404,185300,481580760,7060,7060,7060,7060,0
|
|
20240404,185200,481580760,7060,7060,7060,7060,0
|
|
20240404,185100,481580760,7060,7060,7060,7060,0
|
|
20240404,185000,481580760,7060,7060,7060,7060,0
|
|
20240404,184900,481580760,7060,7060,7060,7060,0
|
|
20240404,184800,481580760,7060,7060,7060,7060,0
|
|
20240404,184700,481580760,7060,7060,7060,7060,0
|
|
20240404,184600,481580760,7060,7060,7060,7060,0
|
|
20240404,184500,481580760,7060,7060,7060,7060,586
|
|
20240404,184400,481580760,7060,7060,7060,7060,0
|
|
20240404,184300,481580760,7060,7060,7060,7060,0
|
|
20240404,184200,481580760,7060,7060,7060,7060,0
|
|
20240404,184100,481580760,7060,7060,7060,7060,0
|
|
20240404,184000,481580760,7060,7060,7060,7060,0
|
|
20240404,183900,481580760,7060,7060,7060,7060,0
|
|
20240404,183800,481580760,7060,7060,7060,7060,0
|
|
20240404,183700,481580760,7060,7060,7060,7060,0
|
|
20240404,183600,481580760,7060,7060,7060,7060,0
|
|
20240404,183500,481580760,7060,7060,7060,7060,0
|
|
20240404,183400,481580760,7060,7060,7060,7060,0
|
|
20240404,183300,481580760,7060,7060,7060,7060,0
|
|
20240404,183200,481580760,7060,7060,7060,7060,0
|
|
20240404,183100,481580760,7060,7060,7060,7060,0
|
|
20240404,183000,481580760,7060,7060,7060,7060,0
|
|
20240404,182900,481580760,7060,7060,7060,7060,0
|
|
20240404,182800,481580760,7060,7060,7060,7060,0
|
|
20240404,182700,481580760,7060,7060,7060,7060,0
|
|
20240404,182600,481580760,7060,7060,7060,7060,0
|
|
20240404,182500,481580760,7060,7060,7060,7060,0
|
|
20240404,182400,481580760,7060,7060,7060,7060,0
|
|
20240404,182300,481580760,7060,7060,7060,7060,0
|
|
20240404,182200,481580760,7060,7060,7060,7060,0
|
|
20240404,182100,481580760,7060,7060,7060,7060,0
|
|
20240404,182000,481580760,7060,7060,7060,7060,0
|
|
20240404,181900,481580760,7060,7060,7060,7060,0
|
|
20240404,181800,481580760,7060,7060,7060,7060,0
|
|
20240404,181700,481580760,7060,7060,7060,7060,0
|
|
20240404,181600,481580760,7060,7060,7060,7060,0
|
|
20240404,181500,481580760,7060,7060,7060,7060,586
|
|
20240404,181400,481580760,7060,7060,7060,7060,0
|
|
20240404,181300,481580760,7060,7060,7060,7060,0
|
|
20240404,181200,481580760,7060,7060,7060,7060,0
|
|
20240404,181100,481580760,7060,7060,7060,7060,0
|
|
20240404,181000,481580760,7060,7060,7060,7060,0
|
|
20240404,180900,481580760,7060,7060,7060,7060,0
|
|
20240404,180800,481580760,7060,7060,7060,7060,0
|
|
20240404,180700,481580760,7060,7060,7060,7060,0
|
|
20240404,180600,481580760,7060,7060,7060,7060,0
|
|
20240404,180500,481580760,7060,7060,7060,7060,0
|
|
20240404,180400,481580760,7060,7060,7060,7060,0
|
|
20240404,180300,481580760,7060,7060,7060,7060,0
|
|
20240404,180200,481580760,7060,7060,7060,7060,0
|
|
20240404,180100,481580760,7060,7060,7060,7060,0
|
|
20240404,180000,481580760,7060,7060,7060,7060,0
|
|
20240404,175900,481580760,7060,7060,7060,7060,0
|
|
20240404,175800,481580760,7060,7060,7060,7060,0
|
|
20240404,175700,481580760,7060,7060,7060,7060,0
|
|
20240404,175600,481580760,7060,7060,7060,7060,0
|
|
20240404,175500,481580760,7060,7060,7060,7060,0
|
|
20240404,175400,481580760,7060,7060,7060,7060,0
|
|
20240404,175300,481580760,7060,7060,7060,7060,0
|
|
20240404,175200,481580760,7060,7060,7060,7060,0
|
|
20240404,175100,481580760,7060,7060,7060,7060,0
|
|
20240404,175000,481580760,7060,7060,7060,7060,0
|
|
20240404,174900,481580760,7060,7060,7060,7060,0
|
|
20240404,174800,481580760,7060,7060,7060,7060,0
|
|
20240404,174700,481580760,7060,7060,7060,7060,0
|
|
20240404,174600,481580760,7060,7060,7060,7060,0
|
|
20240404,174500,481580760,7060,7060,7060,7060,586
|
|
20240404,174400,481580760,7060,7060,7060,7060,0
|
|
20240404,174300,481580760,7060,7060,7060,7060,0
|
|
20240404,174200,481580760,7060,7060,7060,7060,0
|
|
20240404,174100,481580760,7060,7060,7060,7060,0
|
|
20240404,174000,481580760,7060,7060,7060,7060,0
|
|
20240404,173900,481580760,7060,7060,7060,7060,0
|
|
20240404,173800,481580760,7060,7060,7060,7060,0
|
|
20240404,173700,481580760,7060,7060,7060,7060,0
|
|
20240404,173600,481580760,7060,7060,7060,7060,0
|
|
20240404,173500,481580760,7060,7060,7060,7060,0
|
|
20240404,173400,481580760,7060,7060,7060,7060,0
|
|
20240404,173300,481580760,7060,7060,7060,7060,0
|
|
20240404,173200,481580760,7060,7060,7060,7060,0
|
|
20240404,173100,481580760,7060,7060,7060,7060,0
|
|
20240404,173000,481580760,7060,7060,7060,7060,0
|
|
20240404,172900,481580760,7060,7060,7060,7060,0
|
|
20240404,172800,481580760,7060,7060,7060,7060,0
|
|
20240404,172700,481580760,7060,7060,7060,7060,0
|
|
20240404,172600,481580760,7060,7060,7060,7060,0
|
|
20240404,172500,481580760,7060,7060,7060,7060,0
|
|
20240404,172400,481580760,7060,7060,7060,7060,0
|
|
20240404,172300,481580760,7060,7060,7060,7060,0
|
|
20240404,172200,481580760,7060,7060,7060,7060,0
|
|
20240404,172100,481580760,7060,7060,7060,7060,0
|
|
20240404,172000,481580760,7060,7060,7060,7060,0
|
|
20240404,171900,481580760,7060,7060,7060,7060,0
|
|
20240404,171800,481580760,7060,7060,7060,7060,0
|
|
20240404,171700,481580760,7060,7060,7060,7060,0
|
|
20240404,171600,481580760,7060,7060,7060,7060,0
|
|
20240404,171500,481580760,7060,7060,7060,7060,586
|
|
20240404,171400,481580760,7060,7060,7060,7060,0
|
|
20240404,171300,481580760,7060,7060,7060,7060,0
|
|
20240404,171200,481580760,7060,7060,7060,7060,0
|
|
20240404,171100,481580760,7060,7060,7060,7060,0
|
|
20240404,171000,481580760,7060,7060,7060,7060,0
|
|
20240404,170900,481580760,7060,7060,7060,7060,0
|
|
20240404,170800,481580760,7060,7060,7060,7060,0
|
|
20240404,170700,481580760,7060,7060,7060,7060,0
|
|
20240404,170600,481580760,7060,7060,7060,7060,0
|
|
20240404,170500,481580760,7060,7060,7060,7060,0
|
|
20240404,170400,481580760,7060,7060,7060,7060,0
|
|
20240404,170300,481580760,7060,7060,7060,7060,0
|
|
20240404,170200,481580760,7060,7060,7060,7060,0
|
|
20240404,170100,481580760,7060,7060,7060,7060,0
|
|
20240404,170000,481580760,7060,7060,7060,7060,0
|
|
20240404,165900,481580760,7060,7060,7060,7060,0
|
|
20240404,165800,481580760,7060,7060,7060,7060,0
|
|
20240404,165700,481580760,7060,7060,7060,7060,0
|
|
20240404,165600,481580760,7060,7060,7060,7060,0
|
|
20240404,165500,481580760,7060,7060,7060,7060,0
|
|
20240404,165400,481580760,7060,7060,7060,7060,0
|
|
20240404,165300,481580760,7060,7060,7060,7060,0
|
|
20240404,165200,481580760,7060,7060,7060,7060,0
|
|
20240404,165100,481580760,7060,7060,7060,7060,0
|
|
20240404,165000,481580760,7060,7060,7060,7060,0
|
|
20240404,164900,481580760,7060,7060,7060,7060,0
|
|
20240404,164800,481580760,7060,7060,7060,7060,0
|
|
20240404,164700,481580760,7060,7060,7060,7060,0
|
|
20240404,164600,481580760,7060,7060,7060,7060,0
|
|
20240404,164500,481580760,7060,7060,7060,7060,586
|
|
20240404,164400,481580760,7060,7060,7060,7060,0
|
|
20240404,164300,481580760,7060,7060,7060,7060,0
|
|
20240404,164200,481580760,7060,7060,7060,7060,0
|
|
20240404,164100,481580760,7060,7060,7060,7060,0
|
|
20240404,164000,481580760,7060,7060,7060,7060,0
|
|
20240404,163900,481580760,7060,7060,7060,7060,0
|
|
20240404,163800,481580760,7060,7060,7060,7060,0
|
|
20240404,163700,481580760,7060,7060,7060,7060,0
|
|
20240404,163600,481580760,7060,7060,7060,7060,0
|
|
20240404,163500,481580760,7060,7060,7060,7060,0
|
|
20240404,163400,481580760,7060,7060,7060,7060,0
|
|
20240404,163300,481580760,7060,7060,7060,7060,0
|
|
20240404,163200,481580760,7060,7060,7060,7060,0
|
|
20240404,163100,481580760,7060,7060,7060,7060,0
|
|
20240404,163000,481580760,7060,7060,7060,7060,0
|
|
20240404,162900,481580760,7060,7060,7060,7060,0
|
|
20240404,162800,481580760,7060,7060,7060,7060,0
|
|
20240404,162700,481580760,7060,7060,7060,7060,0
|
|
20240404,162600,481580760,7060,7060,7060,7060,0
|
|
20240404,162500,481580760,7060,7060,7060,7060,0
|
|
20240404,162400,481580760,7060,7060,7060,7060,0
|
|
20240404,162300,481580760,7060,7060,7060,7060,0
|
|
20240404,162200,481580760,7060,7060,7060,7060,0
|
|
20240404,162100,481580760,7060,7060,7060,7060,0
|
|
20240404,162000,481580760,7060,7060,7060,7060,0
|
|
20240404,161900,481580760,7060,7060,7060,7060,0
|
|
20240404,161800,481580760,7060,7060,7060,7060,0
|
|
20240404,161700,481580760,7060,7060,7060,7060,0
|
|
20240404,161600,481580760,7060,7060,7060,7060,0
|
|
20240404,161500,481580760,7060,7060,7060,7060,586
|
|
20240404,161400,481580760,7060,7060,7060,7060,0
|
|
20240404,161300,481580760,7060,7060,7060,7060,0
|
|
20240404,161200,481580760,7060,7060,7060,7060,0
|
|
20240404,161100,481580760,7060,7060,7060,7060,0
|
|
20240404,161000,481580760,7060,7060,7060,7060,0
|
|
20240404,160900,481580760,7060,7060,7060,7060,0
|
|
20240404,160800,481580760,7060,7060,7060,7060,0
|
|
20240404,160700,481580760,7060,7060,7060,7060,0
|
|
20240404,160600,481580760,7060,7060,7060,7060,0
|
|
20240404,160500,481580760,7060,7060,7060,7060,0
|
|
20240404,160400,481580760,7060,7060,7060,7060,0
|
|
20240404,160300,481580760,7060,7060,7060,7060,0
|
|
20240404,160200,481580760,7060,7060,7060,7060,0
|
|
20240404,160100,481580760,7060,7060,7060,7060,0
|
|
20240404,160000,481580760,7060,7060,7060,7060,0
|
|
20240404,155900,481580760,7060,7060,7060,7060,0
|
|
20240404,155800,481580760,7060,7060,7060,7060,0
|
|
20240404,155700,481580760,7060,7060,7060,7060,0
|
|
20240404,155600,481580760,7060,7060,7060,7060,0
|
|
20240404,155500,481580760,7060,7060,7060,7060,0
|
|
20240404,155400,481580760,7060,7060,7060,7060,0
|
|
20240404,155300,481580760,7060,7060,7060,7060,0
|
|
20240404,155200,481580760,7060,7060,7060,7060,0
|
|
20240404,155100,481580760,7060,7060,7060,7060,0
|
|
20240404,155000,481580760,7060,7060,7060,7060,0
|
|
20240404,154900,481580760,7060,7060,7060,7060,0
|
|
20240404,154800,481580760,7060,7060,7060,7060,0
|
|
20240404,154700,481580760,7060,7060,7060,7060,0
|
|
20240404,154600,481580760,7060,7060,7060,7060,0
|
|
20240404,154500,481580760,7060,7060,7060,7060,586
|
|
20240404,154400,481580760,7060,7060,7060,7060,0
|
|
20240404,154300,481580760,7060,7060,7060,7060,0
|
|
20240404,154200,481580760,7060,7060,7060,7060,0
|
|
20240404,154100,481580760,7060,7060,7060,7060,0
|
|
20240404,154000,481580760,7060,7060,7060,7060,0
|
|
20240404,153900,481580760,7060,7060,7060,7060,0
|
|
20240404,153800,481580760,7060,7060,7060,7060,0
|
|
20240404,153700,481580760,7060,7060,7060,7060,0
|
|
20240404,153600,481580760,7060,7060,7060,7060,0
|
|
20240404,153500,481580760,7060,7060,7060,7060,0
|
|
20240404,153400,481580760,7060,7060,7060,7060,0
|
|
20240404,153300,481580760,7060,7060,7060,7060,0
|
|
20240404,153200,481580760,7060,7060,7060,7060,0
|
|
20240404,153100,481580760,7060,7060,7060,7060,0
|
|
20240404,153000,481580760,7060,7060,7060,7060,586
|
|
20240404,152900,477443600,7070,7070,7070,7070,0
|
|
20240404,152800,477443600,7070,7070,7070,7070,0
|
|
20240404,152700,477443600,7070,7070,7070,7070,0
|
|
20240404,152600,477443600,7070,7070,7070,7070,0
|
|
20240404,152500,477443600,7070,7070,7070,7070,0
|
|
20240404,152400,477443600,7070,7070,7070,7070,0
|
|
20240404,152300,477443600,7070,7070,7070,7070,0
|
|
20240404,152200,477443600,7070,7070,7070,7070,0
|
|
20240404,152100,477443600,7070,7070,7070,7070,0
|
|
20240404,152000,477443600,7070,7070,7070,7070,0
|
|
20240404,151900,477443600,7070,7060,7070,7060,56
|
|
20240404,151800,477048200,7070,7070,7070,7070,2
|
|
20240404,151700,477034060,7070,7060,7070,7050,88
|
|
20240404,151600,476412840,7070,7070,7070,7070,1
|
|
20240404,151500,476405770,7060,7060,7060,7060,300
|
|
20240404,151400,474287770,7060,7060,7060,7060,200
|
|
20240404,151300,472875770,7060,7050,7060,7050,150
|
|
20240404,151200,471817770,7060,7060,7060,7060,200
|
|
20240404,151100,470405770,7060,7060,7060,7060,1
|
|
20240404,151000,470398710,7060,7060,7060,7060,115
|
|
20240404,150900,469586810,7070,7070,7070,7070,1
|
|
20240404,150800,469579740,7060,7060,7060,7060,199
|
|
20240404,150700,468174800,7060,7060,7060,7060,0
|
|
20240404,150600,468174800,7060,7060,7060,7060,201
|
|
20240404,150500,466755740,7070,7060,7070,7060,50
|
|
20240404,150400,466402730,7060,7060,7070,7050,199
|
|
20240404,150300,464997850,7060,7070,7070,7060,179
|
|
20240404,150200,463734070,7060,7060,7060,7060,0
|
|
20240404,150100,463734070,7060,7060,7060,7060,0
|
|
20240404,150000,463734070,7060,7060,7060,7060,50
|
|
20240404,145900,463381070,7060,7060,7060,7060,0
|
|
20240404,145800,463381070,7060,7060,7070,7060,31
|
|
20240404,145700,463162200,7060,7060,7060,7060,330
|
|
20240404,145600,460832400,7060,7050,7060,7050,154
|
|
20240404,145500,459746670,7070,7060,7070,7060,253
|
|
20240404,145400,457960480,7060,7050,7060,7050,162
|
|
20240404,145300,456817360,7060,7050,7060,7050,108
|
|
20240404,145200,456055950,7060,7060,7060,7060,5
|
|
20240404,145100,456020650,7060,7050,7060,7050,191
|
|
20240404,145000,454674090,7060,7050,7060,7050,76
|
|
20240404,144900,454138280,7060,7050,7060,7050,21
|
|
20240404,144800,453990220,7050,7050,7050,7050,80
|
|
20240404,144700,453426220,7060,7060,7060,7060,0
|
|
20240404,144600,453426220,7060,7050,7060,7050,81
|
|
20240404,144500,452855160,7060,7060,7060,7050,52
|
|
20240404,144400,452488540,7050,7040,7050,7040,542
|
|
20240404,144300,448667860,7050,7050,7050,7050,0
|
|
20240404,144200,448667860,7050,7050,7050,7050,0
|
|
20240404,144100,448667860,7050,7050,7050,7050,0
|
|
20240404,144000,448667860,7050,7040,7050,7040,200
|
|
20240404,143900,447258360,7050,7050,7050,7050,0
|
|
20240404,143800,447258360,7050,7040,7050,7040,79
|
|
20240404,143700,446702190,7040,7040,7040,7040,0
|
|
20240404,143600,446702190,7040,7040,7040,7040,10
|
|
20240404,143500,446631790,7040,7040,7040,7040,5
|
|
20240404,143400,446596590,7060,7050,7060,7050,4
|
|
20240404,143300,446568380,7060,7060,7060,7060,0
|
|
20240404,143200,446568380,7060,7060,7060,7060,0
|
|
20240404,143100,446568380,7060,7050,7060,7050,103
|
|
20240404,143000,445842220,7050,7050,7050,7050,0
|
|
20240404,142900,445842220,7050,7050,7050,7050,0
|
|
20240404,142800,445842220,7050,7050,7050,7050,0
|
|
20240404,142700,445842220,7050,7030,7050,7030,497
|
|
20240404,142600,442348290,7050,7050,7050,7050,800
|
|
20240404,142500,436708290,7050,7050,7050,7050,5
|
|
20240404,142400,436673040,7050,7050,7050,7050,0
|
|
20240404,142300,436673040,7050,7050,7050,7050,1
|
|
20240404,142200,436665990,7060,7050,7060,7040,404
|
|
20240404,142100,433817790,7030,7040,7050,7030,806
|
|
20240404,142000,428143520,7040,7040,7040,7040,502
|
|
20240404,141900,424609440,7040,7040,7040,7040,0
|
|
20240404,141800,424609440,7040,7040,7040,7040,0
|
|
20240404,141700,424609440,7040,7040,7040,7040,0
|
|
20240404,141600,424609440,7040,7040,7040,7040,4
|
|
20240404,141500,424581280,7040,7040,7040,7040,0
|
|
20240404,141400,424581280,7040,7040,7040,7020,197
|
|
20240404,141300,423197550,7040,7040,7040,7040,35
|
|
20240404,141200,422951150,7040,7040,7040,7040,1
|
|
20240404,141100,422944110,7030,7030,7030,7030,5
|
|
20240404,141000,422908960,7040,7030,7040,7030,653
|
|
20240404,140900,418311850,7030,7040,7040,7030,28
|
|
20240404,140800,418114870,7030,7030,7030,7030,1
|
|
20240404,140700,418107840,7040,7040,7040,7040,0
|
|
20240404,140600,418107840,7040,7040,7040,7040,1
|
|
20240404,140500,418100800,7030,7030,7030,7030,0
|
|
20240404,140400,418100800,7030,7040,7040,7030,2
|
|
20240404,140300,418086730,7030,7040,7040,7030,5
|
|
20240404,140200,418051570,7030,7040,7040,7030,7
|
|
20240404,140100,418002320,7040,7040,7040,7040,1
|
|
20240404,140000,417995280,7030,7030,7030,7030,1
|
|
20240404,135900,417988250,7030,7030,7030,7030,0
|
|
20240404,135800,417988250,7030,7030,7030,7030,0
|
|
20240404,135700,417988250,7030,7030,7030,7030,0
|
|
20240404,135600,417988250,7030,7030,7030,7030,0
|
|
20240404,135500,417988250,7030,7030,7030,7030,6
|
|
20240404,135400,417946070,7040,7040,7040,7040,0
|
|
20240404,135300,417946070,7040,7040,7040,7040,0
|
|
20240404,135200,417946070,7040,7040,7040,7040,0
|
|
20240404,135100,417946070,7040,7040,7040,7040,1
|
|
20240404,135000,417939030,7030,7030,7030,7030,0
|
|
20240404,134900,417939030,7030,7030,7030,7030,50
|
|
20240404,134800,417587530,7040,7040,7040,7040,0
|
|
20240404,134700,417587530,7040,7040,7040,7040,50
|
|
20240404,134600,417235530,7040,7040,7040,7040,0
|
|
20240404,134500,417235530,7040,7020,7040,7010,191
|
|
20240404,134400,415894030,7020,7040,7040,7020,943
|
|
20240404,134300,409267150,7030,7030,7030,7030,3
|
|
20240404,134200,409246060,7040,7040,7040,7040,0
|
|
20240404,134100,409246060,7040,7020,7040,7020,58
|
|
20240404,134000,408838760,7030,7030,7030,7020,28
|
|
20240404,133900,408642170,7020,7030,7030,7020,367
|
|
20240404,133800,406064820,7050,7050,7050,7050,35
|
|
20240404,133700,405818070,7050,7050,7050,7050,0
|
|
20240404,133600,405818070,7050,7050,7050,7050,0
|
|
20240404,133500,405818070,7050,7050,7050,7050,0
|
|
20240404,133400,405818070,7050,7050,7050,7050,0
|
|
20240404,133300,405818070,7050,7050,7050,7050,0
|
|
20240404,133200,405818070,7050,7050,7050,7050,0
|
|
20240404,133100,405818070,7050,7050,7050,7050,0
|
|
20240404,133000,405818070,7050,7050,7050,7050,0
|
|
20240404,132900,405818070,7050,7050,7050,7050,0
|
|
20240404,132800,405818070,7050,7050,7050,7050,0
|
|
20240404,132700,405818070,7050,7050,7050,7050,1
|
|
20240404,132600,405811020,7050,7050,7050,7050,0
|
|
20240404,132500,405811020,7050,7050,7050,7050,10
|
|
20240404,132400,405740520,7050,7050,7050,7050,0
|
|
20240404,132300,405740520,7050,7050,7050,7050,0
|
|
20240404,132200,405740520,7050,7050,7050,7050,0
|
|
20240404,132100,405740520,7050,7050,7050,7050,0
|
|
20240404,132000,405740520,7050,7050,7050,7050,1
|
|
20240404,131900,405733470,7030,7030,7030,7030,30
|
|
20240404,131800,405522570,7030,7030,7030,7020,1051
|
|
20240404,131700,398143340,7050,7050,7050,7050,0
|
|
20240404,131600,398143340,7050,7050,7050,7050,0
|
|
20240404,131500,398143340,7050,7050,7050,7050,0
|
|
20240404,131400,398143340,7050,7050,7050,7050,0
|
|
20240404,131300,398143340,7050,7050,7050,7050,0
|
|
20240404,131200,398143340,7050,7050,7050,7050,0
|
|
20240404,131100,398143340,7050,7050,7050,7050,0
|
|
20240404,131000,398143340,7050,7050,7050,7050,0
|
|
20240404,130900,398143340,7050,7050,7050,7050,0
|
|
20240404,130800,398143340,7050,7030,7050,7030,12
|
|
20240404,130700,398058960,7050,7050,7050,7050,0
|
|
20240404,130600,398058960,7050,7050,7050,7050,200
|
|
20240404,130500,396648960,7050,7050,7050,7050,0
|
|
20240404,130400,396648960,7050,7050,7050,7050,0
|
|
20240404,130300,396648960,7050,7050,7050,7050,0
|
|
20240404,130200,396648960,7050,7050,7050,7050,0
|
|
20240404,130100,396648960,7050,7050,7050,7030,202
|
|
20240404,130000,395228860,7030,7030,7030,7030,445
|
|
20240404,125900,392100510,7030,7030,7030,7020,226
|
|
20240404,125800,390513730,7030,7030,7030,7030,87
|
|
20240404,125700,389902120,7030,7030,7030,7030,91
|
|
20240404,125600,389262390,7030,7030,7030,7030,5
|
|
20240404,125500,389227240,7030,7030,7030,7030,0
|
|
20240404,125400,389227240,7030,7010,7030,7010,197
|
|
20240404,125300,387844490,7020,7020,7020,7020,0
|
|
20240404,125200,387844490,7020,7020,7020,7020,0
|
|
20240404,125100,387844490,7020,7020,7020,7020,1
|
|
20240404,125000,387837470,7020,7020,7020,7020,0
|
|
20240404,124900,387837470,7020,7020,7020,7020,0
|
|
20240404,124800,387837470,7020,7020,7020,7020,0
|
|
20240404,124700,387837470,7020,7020,7020,7020,0
|
|
20240404,124600,387837470,7020,7020,7020,7020,2
|
|
20240404,124500,387823430,7000,7000,7000,7000,56
|
|
20240404,124400,387431430,7030,7020,7030,7020,20
|
|
20240404,124300,387291020,7010,7010,7010,7010,1000
|
|
20240404,124200,380281020,7010,7010,7010,7000,1002
|
|
20240404,124100,373267000,7000,7000,7000,7000,0
|
|
20240404,124000,373267000,7000,7000,7000,7000,230
|
|
20240404,123900,371657000,7010,7010,7010,7010,22
|
|
20240404,123800,371502780,7010,7010,7010,7010,100
|
|
20240404,123700,370801780,7010,7010,7010,7010,0
|
|
20240404,123600,370801780,7010,7010,7010,7010,0
|
|
20240404,123500,370801780,7010,7010,7010,7010,96
|
|
20240404,123400,370128820,7010,7010,7010,7010,5
|
|
20240404,123300,370093770,7010,7010,7010,7010,0
|
|
20240404,123200,370093770,7010,7010,7010,7010,25
|
|
20240404,123100,369918520,7010,7010,7010,7010,2
|
|
20240404,123000,369904500,7010,7020,7020,7010,853
|
|
20240404,122900,363924950,7020,7020,7020,7020,57
|
|
20240404,122800,363524810,7020,7020,7020,7020,0
|
|
20240404,122700,363524810,7020,7020,7020,7020,100
|
|
20240404,122600,362822810,7010,7010,7010,7010,0
|
|
20240404,122500,362822810,7010,7010,7010,7010,0
|
|
20240404,122400,362822810,7010,7010,7010,7010,0
|
|
20240404,122300,362822810,7010,7010,7010,7010,0
|
|
20240404,122200,362822810,7010,7010,7010,7010,50
|
|
20240404,122100,362472310,7050,7050,7050,7050,1
|
|
20240404,122000,362465260,7020,7020,7020,7020,100
|
|
20240404,121900,361763260,7020,7040,7040,7020,220
|
|
20240404,121800,360218840,7050,7050,7050,7050,0
|
|
20240404,121700,360218840,7050,7050,7050,7050,0
|
|
20240404,121600,360218840,7050,7050,7050,7050,0
|
|
20240404,121500,360218840,7050,7050,7050,7050,0
|
|
20240404,121400,360218840,7050,7050,7050,7050,1
|
|
20240404,121300,360211790,7010,7010,7010,7010,0
|
|
20240404,121200,360211790,7010,7010,7010,7010,0
|
|
20240404,121100,360211790,7010,7010,7010,7010,0
|
|
20240404,121000,360211790,7010,7010,7010,7010,0
|
|
20240404,120900,360211790,7010,7020,7020,7010,351
|
|
20240404,120800,357747780,6990,7040,7040,6990,10371
|
|
20240404,120700,285073490,7040,7040,7040,7040,0
|
|
20240404,120600,285073490,7040,7040,7040,7040,0
|
|
20240404,120500,285073490,7040,7030,7040,7030,2
|
|
20240404,120400,285059420,7020,7040,7040,7020,5700
|
|
20240404,120300,244980970,7050,7050,7050,7050,0
|
|
20240404,120200,244980970,7050,7050,7050,7050,1220
|
|
20240404,120100,236379970,7060,7060,7060,7060,0
|
|
20240404,120000,236379970,7060,7060,7060,7060,305
|
|
20240404,115900,234226670,7050,7050,7050,7050,54
|
|
20240404,115800,233845970,7060,7060,7060,7060,3
|
|
20240404,115700,233824790,7060,7060,7060,7060,0
|
|
20240404,115600,233824790,7060,7060,7060,7060,0
|
|
20240404,115500,233824790,7060,7060,7060,7060,20
|
|
20240404,115400,233683590,7060,7060,7060,7060,0
|
|
20240404,115300,233683590,7060,7060,7060,7060,1163
|
|
20240404,115200,225472810,7070,7070,7070,7070,0
|
|
20240404,115100,225472810,7070,7070,7070,7070,0
|
|
20240404,115000,225472810,7070,7070,7070,7070,0
|
|
20240404,114900,225472810,7070,7070,7070,7070,0
|
|
20240404,114800,225472810,7070,7070,7070,7060,387
|
|
20240404,114700,222738390,7070,7070,7070,7070,0
|
|
20240404,114600,222738390,7070,7070,7070,7070,0
|
|
20240404,114500,222738390,7070,7070,7070,7070,100
|
|
20240404,114400,222031390,7070,7070,7070,7070,2
|
|
20240404,114300,222017250,7080,7080,7080,7080,0
|
|
20240404,114200,222017250,7080,7080,7080,7080,0
|
|
20240404,114100,222017250,7080,7080,7080,7080,0
|
|
20240404,114000,222017250,7080,7080,7080,7080,0
|
|
20240404,113900,222017250,7080,7080,7080,7080,0
|
|
20240404,113800,222017250,7080,7080,7080,7080,0
|
|
20240404,113700,222017250,7080,7080,7080,7080,0
|
|
20240404,113600,222017250,7080,7080,7080,7080,0
|
|
20240404,113500,222017250,7080,7080,7080,7080,1
|
|
20240404,113400,222010170,7070,7060,7070,7060,239
|
|
20240404,113300,220322440,7070,7070,7070,7070,282
|
|
20240404,113200,218328700,7060,7060,7060,7060,0
|
|
20240404,113100,218328700,7060,7060,7060,7060,273
|
|
20240404,113000,216401320,7050,7050,7050,7050,0
|
|
20240404,112900,216401320,7050,7060,7060,7050,1254
|
|
20240404,112800,207559620,7070,7070,7070,7070,0
|
|
20240404,112700,207559620,7070,7070,7070,7070,0
|
|
20240404,112600,207559620,7070,7070,7070,7070,46
|
|
20240404,112500,207234400,7050,7050,7050,7050,342
|
|
20240404,112400,204823300,7050,7050,7050,7050,0
|
|
20240404,112300,204823300,7050,7050,7050,7050,0
|
|
20240404,112200,204823300,7050,7050,7050,7050,0
|
|
20240404,112100,204823300,7050,7050,7050,7050,15
|
|
20240404,112000,204717550,7060,7060,7060,7060,4
|
|
20240404,111900,204689310,7060,7060,7060,7060,200
|
|
20240404,111800,203277310,7060,7060,7060,7060,12
|
|
20240404,111700,203192590,7070,7060,7070,7060,950
|
|
20240404,111600,196483590,7060,7060,7060,7060,0
|
|
20240404,111500,196483590,7060,7060,7060,7060,412
|
|
20240404,111400,193574870,7070,7070,7070,7070,0
|
|
20240404,111300,193574870,7070,7070,7070,7060,89
|
|
20240404,111200,192946130,7070,7070,7070,7070,80
|
|
20240404,111100,192380530,7070,7070,7070,7070,0
|
|
20240404,111000,192380530,7070,7070,7070,7070,5
|
|
20240404,110900,192345180,7060,7060,7060,7060,49
|
|
20240404,110800,191999240,7080,7080,7080,7080,0
|
|
20240404,110700,191999240,7080,7080,7080,7080,0
|
|
20240404,110600,191999240,7080,7080,7080,7080,0
|
|
20240404,110500,191999240,7080,7080,7080,7080,0
|
|
20240404,110400,191999240,7080,7080,7080,7080,0
|
|
20240404,110300,191999240,7080,7080,7080,7080,0
|
|
20240404,110200,191999240,7080,7080,7080,7070,27
|
|
20240404,110100,191808240,7080,7080,7080,7080,20
|
|
20240404,110000,191666640,7080,7080,7080,7080,4
|
|
20240404,105900,191638320,7060,7060,7060,7060,0
|
|
20240404,105800,191638320,7060,7060,7060,7060,0
|
|
20240404,105700,191638320,7060,7060,7060,7060,0
|
|
20240404,105600,191638320,7060,7060,7060,7060,0
|
|
20240404,105500,191638320,7060,7060,7060,7060,36
|
|
20240404,105400,191384160,7060,7060,7060,7060,0
|
|
20240404,105300,191384160,7060,7060,7060,7060,0
|
|
20240404,105200,191384160,7060,7060,7060,7060,500
|
|
20240404,105100,187854160,7040,7050,7050,7040,1158
|
|
20240404,105000,179694840,7050,7050,7060,7050,2268
|
|
20240404,104900,163704940,7060,7060,7060,7060,200
|
|
20240404,104800,162292940,7060,7060,7060,7060,2093
|
|
20240404,104700,147516360,7070,7070,7070,7070,16
|
|
20240404,104600,147403240,7070,7070,7070,7070,0
|
|
20240404,104500,147403240,7070,7070,7070,7070,0
|
|
20240404,104400,147403240,7070,7070,7070,7070,2026
|
|
20240404,104300,133079420,7080,7080,7080,7080,0
|
|
20240404,104200,133079420,7080,7080,7080,7080,0
|
|
20240404,104100,133079420,7080,7080,7080,7080,0
|
|
20240404,104000,133079420,7080,7080,7080,7080,124
|
|
20240404,103900,132201500,7080,7090,7130,7080,532
|
|
20240404,103800,128419040,7080,7080,7080,7080,100
|
|
20240404,103700,127711040,7080,7080,7080,7080,0
|
|
20240404,103600,127711040,7080,7080,7080,7080,0
|
|
20240404,103500,127711040,7080,7080,7080,7080,0
|
|
20240404,103400,127711040,7080,7090,7090,7080,1557
|
|
20240404,103300,116682300,7090,7090,7090,7090,0
|
|
20240404,103200,116682300,7090,7090,7090,7090,0
|
|
20240404,103100,116682300,7090,7090,7090,7090,0
|
|
20240404,103000,116682300,7090,7090,7090,7090,0
|
|
20240404,102900,116682300,7090,7090,7090,7090,0
|
|
20240404,102800,116682300,7090,7090,7090,7090,0
|
|
20240404,102700,116682300,7090,7090,7090,7090,0
|
|
20240404,102600,116682300,7090,7090,7120,7080,72
|
|
20240404,102500,116172110,7120,7120,7120,7120,0
|
|
20240404,102400,116172110,7120,7120,7120,7120,0
|
|
20240404,102300,116172110,7120,7120,7120,7120,0
|
|
20240404,102200,116172110,7120,7120,7120,7120,0
|
|
20240404,102100,116172110,7120,7120,7120,7120,0
|
|
20240404,102000,116172110,7120,7100,7120,7100,51
|
|
20240404,101900,115809290,7120,7100,7120,7100,2
|
|
20240404,101800,115795070,7100,7100,7100,7100,10
|
|
20240404,101700,115724070,7120,7120,7120,7120,1
|
|
20240404,101600,115716950,7080,7080,7080,7080,50
|
|
20240404,101500,115362950,7090,7090,7090,7090,50
|
|
20240404,101400,115008450,7120,7120,7120,7120,0
|
|
20240404,101300,115008450,7120,7120,7120,7120,120
|
|
20240404,101200,114154050,7120,7100,7120,7090,756
|
|
20240404,101100,108789560,7120,7090,7120,7090,517
|
|
20240404,101000,105122880,7090,7090,7090,7090,0
|
|
20240404,100900,105122880,7090,7090,7120,7090,8
|
|
20240404,100800,105066130,7090,7090,7090,7090,443
|
|
20240404,100700,101925260,7120,7120,7120,7120,100
|
|
20240404,100600,101213260,7120,7120,7120,7120,1
|
|
20240404,100500,101206140,7100,7100,7100,7100,22
|
|
20240404,100400,101049940,7120,7120,7120,7120,5
|
|
20240404,100300,101014340,7100,7100,7100,7100,0
|
|
20240404,100200,101014340,7100,7100,7100,7100,0
|
|
20240404,100100,101014340,7100,7100,7100,7100,112
|
|
20240404,100000,100219140,7110,7110,7110,7110,0
|
|
20240404,095900,100219140,7110,7110,7110,7110,0
|
|
20240404,095800,100219140,7110,7110,7110,7110,0
|
|
20240404,095700,100219140,7110,7110,7110,7110,1
|
|
20240404,095600,100212030,7120,7120,7120,7120,1
|
|
20240404,095500,100204910,7100,7100,7100,7100,101
|
|
20240404,095400,99487810,7130,7130,7130,7130,0
|
|
20240404,095300,99487810,7130,7130,7130,7130,1
|
|
20240404,095200,99480680,7130,7130,7130,7130,3
|
|
20240404,095100,99459290,7100,7130,7130,7100,303
|
|
20240404,095000,97307900,7110,7110,7110,7110,0
|
|
20240404,094900,97307900,7110,7110,7110,7110,3
|
|
20240404,094800,97286570,7110,7110,7110,7110,0
|
|
20240404,094700,97286570,7110,7110,7110,7110,1
|
|
20240404,094600,97279460,7110,7110,7110,7110,2
|
|
20240404,094500,97265240,7100,7100,7100,7100,1
|
|
20240404,094400,97258140,7130,7130,7130,7130,1
|
|
20240404,094300,97251010,7130,7130,7130,7130,0
|
|
20240404,094200,97251010,7130,7130,7130,7130,0
|
|
20240404,094100,97251010,7130,7130,7130,7130,1
|
|
20240404,094000,97243880,7080,7080,7080,7080,0
|
|
20240404,093900,97243880,7080,7110,7110,7080,2200
|
|
20240404,093800,81646450,7110,7110,7110,7110,89
|
|
20240404,093700,81013660,7130,7130,7130,7130,20
|
|
20240404,093600,80871060,7130,7130,7130,7130,5
|
|
20240404,093500,80835410,7130,7130,7130,7130,0
|
|
20240404,093400,80835410,7130,7130,7130,7130,0
|
|
20240404,093300,80835410,7130,7130,7130,7130,1
|
|
20240404,093200,80828280,7130,7130,7130,7130,0
|
|
20240404,093100,80828280,7130,7130,7130,7130,0
|
|
20240404,093000,80828280,7130,7130,7130,7130,0
|
|
20240404,092900,80828280,7130,7130,7130,7130,0
|
|
20240404,092800,80828280,7130,7130,7130,7130,2
|
|
20240404,092700,80814020,7130,7110,7130,7100,711
|
|
20240404,092600,75760240,7130,7130,7130,7130,11
|
|
20240404,092500,75681810,7130,7110,7130,7100,4461
|
|
20240404,092400,43921580,7120,7110,7120,7110,33
|
|
20240404,092300,43686940,7120,7120,7120,7120,1
|
|
20240404,092200,43679820,7110,7110,7110,7110,876
|
|
20240404,092100,37451460,7100,7100,7100,7100,51
|
|
20240404,092000,37089360,7100,7100,7100,7100,0
|
|
20240404,091900,37089360,7100,7100,7100,7100,740
|
|
20240404,091800,31835360,7110,7110,7110,7110,190
|
|
20240404,091700,30484460,7110,7110,7110,7110,5
|
|
20240404,091600,30448910,7110,7110,7130,7110,139
|
|
20240404,091500,29460520,7110,7110,7110,7110,0
|
|
20240404,091400,29460520,7110,7110,7110,7110,0
|
|
20240404,091300,29460520,7110,7110,7110,7110,10
|
|
20240404,091200,29389420,7110,7110,7110,7110,0
|
|
20240404,091100,29389420,7110,7110,7110,7110,100
|
|
20240404,091000,28678420,7100,7100,7100,7100,0
|
|
20240404,090900,28678420,7100,7100,7100,7100,0
|
|
20240404,090800,28678420,7100,7100,7100,7100,1
|
|
20240404,090700,28671320,7100,7100,7100,7100,110
|
|
20240404,090600,27890320,7130,7130,7130,7130,223
|
|
20240404,090500,26300330,7100,7100,7100,7100,110
|
|
20240404,090400,25519330,7100,7100,7100,7100,30
|
|
20240404,090300,25306330,7110,7120,7120,7110,324
|
|
20240404,090200,23002550,7150,7110,7150,7100,1108
|
|
20240404,090100,15128420,7120,7130,7130,7120,522
|
|
20240404,090000,11411650,7130,7240,7240,7130,1580
|