665 lines
31 KiB
CSV
665 lines
31 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20240401,200200,144884690,4455,4455,4455,4455,645
|
|
20240401,200100,144884690,4455,4455,4455,4455,0
|
|
20240401,200000,144884690,4455,4455,4455,4455,0
|
|
20240401,195900,144884690,4455,4455,4455,4455,0
|
|
20240401,195800,144884690,4455,4455,4455,4455,0
|
|
20240401,195700,144884690,4455,4455,4455,4455,0
|
|
20240401,195600,144884690,4455,4455,4455,4455,0
|
|
20240401,195500,144884690,4455,4455,4455,4455,0
|
|
20240401,195400,144884690,4455,4455,4455,4455,0
|
|
20240401,195300,144884690,4455,4455,4455,4455,0
|
|
20240401,195200,144884690,4455,4455,4455,4455,0
|
|
20240401,195100,144884690,4455,4455,4455,4455,0
|
|
20240401,195000,144884690,4455,4455,4455,4455,0
|
|
20240401,194900,144884690,4455,4455,4455,4455,0
|
|
20240401,194800,144884690,4455,4455,4455,4455,0
|
|
20240401,194700,144884690,4455,4455,4455,4455,0
|
|
20240401,194600,144884690,4455,4455,4455,4455,0
|
|
20240401,194500,144884690,4455,4455,4455,4455,0
|
|
20240401,194400,144884690,4455,4455,4455,4455,0
|
|
20240401,194300,144884690,4455,4455,4455,4455,0
|
|
20240401,194200,144884690,4455,4455,4455,4455,0
|
|
20240401,194100,144884690,4455,4455,4455,4455,0
|
|
20240401,194000,144884690,4455,4455,4455,4455,0
|
|
20240401,193900,144884690,4455,4455,4455,4455,0
|
|
20240401,193800,144884690,4455,4455,4455,4455,0
|
|
20240401,193700,144884690,4455,4455,4455,4455,0
|
|
20240401,193600,144884690,4455,4455,4455,4455,0
|
|
20240401,193500,144884690,4455,4455,4455,4455,0
|
|
20240401,193400,144884690,4455,4455,4455,4455,0
|
|
20240401,193300,144884690,4455,4455,4455,4455,0
|
|
20240401,193200,144884690,4455,4455,4455,4455,645
|
|
20240401,193100,144884690,4455,4455,4455,4455,0
|
|
20240401,193000,144884690,4455,4455,4455,4455,0
|
|
20240401,192900,144884690,4455,4455,4455,4455,0
|
|
20240401,192800,144884690,4455,4455,4455,4455,0
|
|
20240401,192700,144884690,4455,4455,4455,4455,0
|
|
20240401,192600,144884690,4455,4455,4455,4455,0
|
|
20240401,192500,144884690,4455,4455,4455,4455,0
|
|
20240401,192400,144884690,4455,4455,4455,4455,0
|
|
20240401,192300,144884690,4455,4455,4455,4455,0
|
|
20240401,192200,144884690,4455,4455,4455,4455,0
|
|
20240401,192100,144884690,4455,4455,4455,4455,0
|
|
20240401,192000,144884690,4455,4455,4455,4455,0
|
|
20240401,191900,144884690,4455,4455,4455,4455,0
|
|
20240401,191800,144884690,4455,4455,4455,4455,0
|
|
20240401,191700,144884690,4455,4455,4455,4455,0
|
|
20240401,191600,144884690,4455,4455,4455,4455,0
|
|
20240401,191500,144884690,4455,4455,4455,4455,0
|
|
20240401,191400,144884690,4455,4455,4455,4455,0
|
|
20240401,191300,144884690,4455,4455,4455,4455,0
|
|
20240401,191200,144884690,4455,4455,4455,4455,0
|
|
20240401,191100,144884690,4455,4455,4455,4455,0
|
|
20240401,191000,144884690,4455,4455,4455,4455,0
|
|
20240401,190900,144884690,4455,4455,4455,4455,0
|
|
20240401,190800,144884690,4455,4455,4455,4455,0
|
|
20240401,190700,144884690,4455,4455,4455,4455,0
|
|
20240401,190600,144884690,4455,4455,4455,4455,0
|
|
20240401,190500,144884690,4455,4455,4455,4455,0
|
|
20240401,190400,144884690,4455,4455,4455,4455,0
|
|
20240401,190300,144884690,4455,4455,4455,4455,0
|
|
20240401,190200,144884690,4455,4455,4455,4455,645
|
|
20240401,190100,144884690,4455,4455,4455,4455,0
|
|
20240401,190000,144884690,4455,4455,4455,4455,0
|
|
20240401,185900,144884690,4455,4455,4455,4455,0
|
|
20240401,185800,144884690,4455,4455,4455,4455,0
|
|
20240401,185700,144884690,4455,4455,4455,4455,0
|
|
20240401,185600,144884690,4455,4455,4455,4455,0
|
|
20240401,185500,144884690,4455,4455,4455,4455,0
|
|
20240401,185400,144884690,4455,4455,4455,4455,0
|
|
20240401,185300,144884690,4455,4455,4455,4455,0
|
|
20240401,185200,144884690,4455,4455,4455,4455,0
|
|
20240401,185100,144884690,4455,4455,4455,4455,0
|
|
20240401,185000,144884690,4455,4455,4455,4455,0
|
|
20240401,184900,144884690,4455,4455,4455,4455,0
|
|
20240401,184800,144884690,4455,4455,4455,4455,0
|
|
20240401,184700,144884690,4455,4455,4455,4455,0
|
|
20240401,184600,144884690,4455,4455,4455,4455,0
|
|
20240401,184500,144884690,4455,4455,4455,4455,0
|
|
20240401,184400,144884690,4455,4455,4455,4455,0
|
|
20240401,184300,144884690,4455,4455,4455,4455,0
|
|
20240401,184200,144884690,4455,4455,4455,4455,0
|
|
20240401,184100,144884690,4455,4455,4455,4455,0
|
|
20240401,184000,144884690,4455,4455,4455,4455,0
|
|
20240401,183900,144884690,4455,4455,4455,4455,0
|
|
20240401,183800,144884690,4455,4455,4455,4455,0
|
|
20240401,183700,144884690,4455,4455,4455,4455,0
|
|
20240401,183600,144884690,4455,4455,4455,4455,0
|
|
20240401,183500,144884690,4455,4455,4455,4455,0
|
|
20240401,183400,144884690,4455,4455,4455,4455,0
|
|
20240401,183300,144884690,4455,4455,4455,4455,0
|
|
20240401,183200,144884690,4455,4455,4455,4455,645
|
|
20240401,183100,144884690,4455,4455,4455,4455,0
|
|
20240401,183000,144884690,4455,4455,4455,4455,0
|
|
20240401,182900,144884690,4455,4455,4455,4455,0
|
|
20240401,182800,144884690,4455,4455,4455,4455,0
|
|
20240401,182700,144884690,4455,4455,4455,4455,0
|
|
20240401,182600,144884690,4455,4455,4455,4455,0
|
|
20240401,182500,144884690,4455,4455,4455,4455,0
|
|
20240401,182400,144884690,4455,4455,4455,4455,0
|
|
20240401,182300,144884690,4455,4455,4455,4455,0
|
|
20240401,182200,144884690,4455,4455,4455,4455,0
|
|
20240401,182100,144884690,4455,4455,4455,4455,0
|
|
20240401,182000,144884690,4455,4455,4455,4455,0
|
|
20240401,181900,144884690,4455,4455,4455,4455,0
|
|
20240401,181800,144884690,4455,4455,4455,4455,0
|
|
20240401,181700,144884690,4455,4455,4455,4455,0
|
|
20240401,181600,144884690,4455,4455,4455,4455,0
|
|
20240401,181500,144884690,4455,4455,4455,4455,0
|
|
20240401,181400,144884690,4455,4455,4455,4455,0
|
|
20240401,181300,144884690,4455,4455,4455,4455,0
|
|
20240401,181200,144884690,4455,4455,4455,4455,0
|
|
20240401,181100,144884690,4455,4455,4455,4455,0
|
|
20240401,181000,144884690,4455,4455,4455,4455,0
|
|
20240401,180900,144884690,4455,4455,4455,4455,0
|
|
20240401,180800,144884690,4455,4455,4455,4455,0
|
|
20240401,180700,144884690,4455,4455,4455,4455,0
|
|
20240401,180600,144884690,4455,4455,4455,4455,0
|
|
20240401,180500,144884690,4455,4455,4455,4455,0
|
|
20240401,180400,144884690,4455,4455,4455,4455,0
|
|
20240401,180300,144884690,4455,4455,4455,4455,0
|
|
20240401,180200,144884690,4455,4455,4455,4455,645
|
|
20240401,180100,144884690,4455,4455,4455,4455,0
|
|
20240401,180000,144884690,4455,4455,4455,4455,0
|
|
20240401,175900,144884690,4455,4455,4455,4455,0
|
|
20240401,175800,144884690,4455,4455,4455,4455,0
|
|
20240401,175700,144884690,4455,4455,4455,4455,0
|
|
20240401,175600,144884690,4455,4455,4455,4455,0
|
|
20240401,175500,144884690,4455,4455,4455,4455,0
|
|
20240401,175400,144884690,4455,4455,4455,4455,0
|
|
20240401,175300,144884690,4455,4455,4455,4455,0
|
|
20240401,175200,144884690,4455,4455,4455,4455,0
|
|
20240401,175100,144884690,4455,4455,4455,4455,0
|
|
20240401,175000,144884690,4455,4455,4455,4455,0
|
|
20240401,174900,144884690,4455,4455,4455,4455,0
|
|
20240401,174800,144884690,4455,4455,4455,4455,0
|
|
20240401,174700,144884690,4455,4455,4455,4455,0
|
|
20240401,174600,144884690,4455,4455,4455,4455,0
|
|
20240401,174500,144884690,4455,4455,4455,4455,0
|
|
20240401,174400,144884690,4455,4455,4455,4455,0
|
|
20240401,174300,144884690,4455,4455,4455,4455,0
|
|
20240401,174200,144884690,4455,4455,4455,4455,0
|
|
20240401,174100,144884690,4455,4455,4455,4455,0
|
|
20240401,174000,144884690,4455,4455,4455,4455,0
|
|
20240401,173900,144884690,4455,4455,4455,4455,0
|
|
20240401,173800,144884690,4455,4455,4455,4455,0
|
|
20240401,173700,144884690,4455,4455,4455,4455,0
|
|
20240401,173600,144884690,4455,4455,4455,4455,0
|
|
20240401,173500,144884690,4455,4455,4455,4455,0
|
|
20240401,173400,144884690,4455,4455,4455,4455,0
|
|
20240401,173300,144884690,4455,4455,4455,4455,0
|
|
20240401,173200,144884690,4455,4455,4455,4455,645
|
|
20240401,173100,144884690,4455,4455,4455,4455,0
|
|
20240401,173000,144884690,4455,4455,4455,4455,0
|
|
20240401,172900,144884690,4455,4455,4455,4455,0
|
|
20240401,172800,144884690,4455,4455,4455,4455,0
|
|
20240401,172700,144884690,4455,4455,4455,4455,0
|
|
20240401,172600,144884690,4455,4455,4455,4455,0
|
|
20240401,172500,144884690,4455,4455,4455,4455,0
|
|
20240401,172400,144884690,4455,4455,4455,4455,0
|
|
20240401,172300,144884690,4455,4455,4455,4455,0
|
|
20240401,172200,144884690,4455,4455,4455,4455,0
|
|
20240401,172100,144884690,4455,4455,4455,4455,0
|
|
20240401,172000,144884690,4455,4455,4455,4455,0
|
|
20240401,171900,144884690,4455,4455,4455,4455,0
|
|
20240401,171800,144884690,4455,4455,4455,4455,0
|
|
20240401,171700,144884690,4455,4455,4455,4455,0
|
|
20240401,171600,144884690,4455,4455,4455,4455,0
|
|
20240401,171500,144884690,4455,4455,4455,4455,0
|
|
20240401,171400,144884690,4455,4455,4455,4455,0
|
|
20240401,171300,144884690,4455,4455,4455,4455,0
|
|
20240401,171200,144884690,4455,4455,4455,4455,0
|
|
20240401,171100,144884690,4455,4455,4455,4455,0
|
|
20240401,171000,144884690,4455,4455,4455,4455,0
|
|
20240401,170900,144884690,4455,4455,4455,4455,0
|
|
20240401,170800,144884690,4455,4455,4455,4455,0
|
|
20240401,170700,144884690,4455,4455,4455,4455,0
|
|
20240401,170600,144884690,4455,4455,4455,4455,0
|
|
20240401,170500,144884690,4455,4455,4455,4455,0
|
|
20240401,170400,144884690,4455,4455,4455,4455,0
|
|
20240401,170300,144884690,4455,4455,4455,4455,0
|
|
20240401,170200,144884690,4455,4455,4455,4455,645
|
|
20240401,170100,144884690,4455,4455,4455,4455,0
|
|
20240401,170000,144884690,4455,4455,4455,4455,0
|
|
20240401,165900,144884690,4455,4455,4455,4455,0
|
|
20240401,165800,144884690,4455,4455,4455,4455,0
|
|
20240401,165700,144884690,4455,4455,4455,4455,0
|
|
20240401,165600,144884690,4455,4455,4455,4455,0
|
|
20240401,165500,144884690,4455,4455,4455,4455,0
|
|
20240401,165400,144884690,4455,4455,4455,4455,0
|
|
20240401,165300,144884690,4455,4455,4455,4455,0
|
|
20240401,165200,144884690,4455,4455,4455,4455,0
|
|
20240401,165100,144884690,4455,4455,4455,4455,0
|
|
20240401,165000,144884690,4455,4455,4455,4455,0
|
|
20240401,164900,144884690,4455,4455,4455,4455,0
|
|
20240401,164800,144884690,4455,4455,4455,4455,0
|
|
20240401,164700,144884690,4455,4455,4455,4455,0
|
|
20240401,164600,144884690,4455,4455,4455,4455,0
|
|
20240401,164500,144884690,4455,4455,4455,4455,0
|
|
20240401,164400,144884690,4455,4455,4455,4455,0
|
|
20240401,164300,144884690,4455,4455,4455,4455,0
|
|
20240401,164200,144884690,4455,4455,4455,4455,0
|
|
20240401,164100,144884690,4455,4455,4455,4455,0
|
|
20240401,164000,144884690,4455,4455,4455,4455,0
|
|
20240401,163900,144884690,4455,4455,4455,4455,0
|
|
20240401,163800,144884690,4455,4455,4455,4455,0
|
|
20240401,163700,144884690,4455,4455,4455,4455,0
|
|
20240401,163600,144884690,4455,4455,4455,4455,0
|
|
20240401,163500,144884690,4455,4455,4455,4455,0
|
|
20240401,163400,144884690,4455,4455,4455,4455,0
|
|
20240401,163300,144884690,4455,4455,4455,4455,0
|
|
20240401,163200,144884690,4455,4455,4455,4455,645
|
|
20240401,163100,144884690,4455,4455,4455,4455,0
|
|
20240401,163000,144884690,4455,4455,4455,4455,0
|
|
20240401,162900,144884690,4455,4455,4455,4455,0
|
|
20240401,162800,144884690,4455,4455,4455,4455,0
|
|
20240401,162700,144884690,4455,4455,4455,4455,0
|
|
20240401,162600,144884690,4455,4455,4455,4455,0
|
|
20240401,162500,144884690,4455,4455,4455,4455,0
|
|
20240401,162400,144884690,4455,4455,4455,4455,0
|
|
20240401,162300,144884690,4455,4455,4455,4455,0
|
|
20240401,162200,144884690,4455,4455,4455,4455,0
|
|
20240401,162100,144884690,4455,4455,4455,4455,0
|
|
20240401,162000,144884690,4455,4455,4455,4455,0
|
|
20240401,161900,144884690,4455,4455,4455,4455,0
|
|
20240401,161800,144884690,4455,4455,4455,4455,0
|
|
20240401,161700,144884690,4455,4455,4455,4455,0
|
|
20240401,161600,144884690,4455,4455,4455,4455,0
|
|
20240401,161500,144884690,4455,4455,4455,4455,0
|
|
20240401,161400,144884690,4455,4455,4455,4455,0
|
|
20240401,161300,144884690,4455,4455,4455,4455,0
|
|
20240401,161200,144884690,4455,4455,4455,4455,0
|
|
20240401,161100,144884690,4455,4455,4455,4455,0
|
|
20240401,161000,144884690,4455,4455,4455,4455,0
|
|
20240401,160900,144884690,4455,4455,4455,4455,0
|
|
20240401,160800,144884690,4455,4455,4455,4455,0
|
|
20240401,160700,144884690,4455,4455,4455,4455,0
|
|
20240401,160600,144884690,4455,4455,4455,4455,0
|
|
20240401,160500,144884690,4455,4455,4455,4455,0
|
|
20240401,160400,144884690,4455,4455,4455,4455,0
|
|
20240401,160300,144884690,4455,4455,4455,4455,0
|
|
20240401,160200,144884690,4455,4455,4455,4455,645
|
|
20240401,160100,144884690,4455,4455,4455,4455,0
|
|
20240401,160000,144884690,4455,4455,4455,4455,0
|
|
20240401,155900,144884690,4455,4455,4455,4455,0
|
|
20240401,155800,144884690,4455,4455,4455,4455,0
|
|
20240401,155700,144884690,4455,4455,4455,4455,0
|
|
20240401,155600,144884690,4455,4455,4455,4455,0
|
|
20240401,155500,144884690,4455,4455,4455,4455,0
|
|
20240401,155400,144884690,4455,4455,4455,4455,0
|
|
20240401,155300,144884690,4455,4455,4455,4455,0
|
|
20240401,155200,144884690,4455,4455,4455,4455,0
|
|
20240401,155100,144884690,4455,4455,4455,4455,0
|
|
20240401,155000,144884690,4455,4455,4455,4455,0
|
|
20240401,154900,144884690,4455,4455,4455,4455,0
|
|
20240401,154800,144884690,4455,4455,4455,4455,0
|
|
20240401,154700,144884690,4455,4455,4455,4455,0
|
|
20240401,154600,144884690,4455,4455,4455,4455,0
|
|
20240401,154500,144884690,4455,4455,4455,4455,0
|
|
20240401,154400,144884690,4455,4455,4455,4455,0
|
|
20240401,154300,144884690,4455,4455,4455,4455,0
|
|
20240401,154200,144884690,4455,4455,4455,4455,0
|
|
20240401,154100,144884690,4455,4455,4455,4455,0
|
|
20240401,154000,144884690,4455,4455,4455,4455,0
|
|
20240401,153900,144884690,4455,4455,4455,4455,0
|
|
20240401,153800,144884690,4455,4455,4455,4455,0
|
|
20240401,153700,144884690,4455,4455,4455,4455,0
|
|
20240401,153600,144884690,4455,4455,4455,4455,0
|
|
20240401,153500,144884690,4455,4455,4455,4455,0
|
|
20240401,153400,144884690,4455,4455,4455,4455,0
|
|
20240401,153300,144884690,4455,4455,4455,4455,0
|
|
20240401,153200,144884690,4455,4455,4455,4455,645
|
|
20240401,153100,144884690,4455,4455,4455,4455,0
|
|
20240401,153000,144884690,4455,4455,4455,4455,645
|
|
20240401,152900,142011215,4455,4455,4455,4455,0
|
|
20240401,152800,142011215,4455,4455,4455,4455,0
|
|
20240401,152700,142011215,4455,4455,4455,4455,0
|
|
20240401,152600,142011215,4455,4455,4455,4455,0
|
|
20240401,152500,142011215,4455,4455,4455,4455,0
|
|
20240401,152400,142011215,4455,4455,4455,4455,0
|
|
20240401,152300,142011215,4455,4455,4455,4455,0
|
|
20240401,152200,142011215,4455,4455,4455,4455,0
|
|
20240401,152100,142011215,4455,4455,4455,4455,0
|
|
20240401,152000,142011215,4455,4455,4455,4455,0
|
|
20240401,151900,142011215,4455,4455,4455,4455,0
|
|
20240401,151800,142011215,4455,4455,4455,4455,1
|
|
20240401,151700,142006760,4440,4440,4440,4440,0
|
|
20240401,151600,142006760,4440,4440,4440,4440,1
|
|
20240401,151500,142002320,4440,4440,4440,4440,0
|
|
20240401,151400,142002320,4440,4440,4440,4440,0
|
|
20240401,151300,142002320,4440,4440,4440,4440,30
|
|
20240401,151200,141869120,4450,4450,4450,4450,0
|
|
20240401,151100,141869120,4450,4450,4450,4450,100
|
|
20240401,151000,141424120,4455,4455,4455,4455,50
|
|
20240401,150900,141201370,4455,4455,4455,4455,0
|
|
20240401,150800,141201370,4455,4455,4455,4455,2
|
|
20240401,150700,141192460,4440,4440,4440,4440,107
|
|
20240401,150600,140717380,4440,4440,4440,4440,1136
|
|
20240401,150500,135673540,4440,4440,4440,4440,0
|
|
20240401,150400,135673540,4440,4440,4440,4440,0
|
|
20240401,150300,135673540,4440,4440,4440,4440,0
|
|
20240401,150200,135673540,4440,4440,4440,4440,0
|
|
20240401,150100,135673540,4440,4440,4440,4440,0
|
|
20240401,150000,135673540,4440,4425,4440,4425,2847
|
|
20240401,145900,123074140,4430,4430,4430,4430,30
|
|
20240401,145800,122941240,4430,4430,4430,4430,101
|
|
20240401,145700,122493810,4430,4430,4430,4430,1365
|
|
20240401,145600,116446860,4430,4430,4430,4430,2
|
|
20240401,145500,116438000,4430,4430,4430,4430,1
|
|
20240401,145400,116433570,4440,4440,4440,4440,0
|
|
20240401,145300,116433570,4440,4440,4440,4440,1
|
|
20240401,145200,116429130,4450,4430,4450,4430,685
|
|
20240401,145100,113393270,4430,4440,4440,4430,120
|
|
20240401,145000,112861440,4440,4440,4440,4440,100
|
|
20240401,144900,112417440,4450,4450,4450,4450,33
|
|
20240401,144800,112270590,4455,4455,4455,4455,0
|
|
20240401,144700,112270590,4455,4455,4455,4455,0
|
|
20240401,144600,112270590,4455,4455,4455,4455,0
|
|
20240401,144500,112270590,4455,4455,4455,4455,0
|
|
20240401,144400,112270590,4455,4455,4455,4455,183
|
|
20240401,144300,111455325,4455,4455,4455,4455,50
|
|
20240401,144200,111232575,4455,4455,4455,4455,0
|
|
20240401,144100,111232575,4455,4455,4455,4455,0
|
|
20240401,144000,111232575,4455,4455,4455,4455,1
|
|
20240401,143900,111228120,4450,4450,4450,4450,11
|
|
20240401,143800,111179170,4455,4455,4455,4455,0
|
|
20240401,143700,111179170,4455,4455,4455,4455,1
|
|
20240401,143600,111174715,4440,4440,4440,4440,0
|
|
20240401,143500,111174715,4440,4440,4440,4440,0
|
|
20240401,143400,111174715,4440,4440,4440,4440,0
|
|
20240401,143300,111174715,4440,4450,4450,4440,75
|
|
20240401,143200,110841455,4450,4450,4450,4450,0
|
|
20240401,143100,110841455,4450,4450,4450,4450,0
|
|
20240401,143000,110841455,4450,4450,4450,4450,0
|
|
20240401,142900,110841455,4450,4450,4450,4450,40
|
|
20240401,142800,110663455,4455,4455,4455,4455,0
|
|
20240401,142700,110663455,4455,4455,4455,4455,0
|
|
20240401,142600,110663455,4455,4455,4455,4455,0
|
|
20240401,142500,110663455,4455,4455,4455,4455,0
|
|
20240401,142400,110663455,4455,4455,4455,4455,0
|
|
20240401,142300,110663455,4455,4455,4455,4455,0
|
|
20240401,142200,110663455,4455,4455,4455,4455,0
|
|
20240401,142100,110663455,4455,4455,4455,4455,0
|
|
20240401,142000,110663455,4455,4455,4455,4455,0
|
|
20240401,141900,110663455,4455,4455,4455,4455,0
|
|
20240401,141800,110663455,4455,4455,4455,4455,0
|
|
20240401,141700,110663455,4455,4455,4455,4455,0
|
|
20240401,141600,110663455,4455,4455,4455,4455,0
|
|
20240401,141500,110663455,4455,4455,4455,4455,0
|
|
20240401,141400,110663455,4455,4455,4455,4455,0
|
|
20240401,141300,110663455,4455,4455,4455,4455,0
|
|
20240401,141200,110663455,4455,4455,4455,4455,0
|
|
20240401,141100,110663455,4455,4455,4455,4455,0
|
|
20240401,141000,110663455,4455,4455,4455,4455,0
|
|
20240401,140900,110663455,4455,4455,4455,4455,0
|
|
20240401,140800,110663455,4455,4455,4455,4455,10
|
|
20240401,140700,110618905,4440,4440,4440,4440,63
|
|
20240401,140600,110339185,4440,4440,4440,4440,40
|
|
20240401,140500,110161585,4440,4440,4440,4440,0
|
|
20240401,140400,110161585,4440,4440,4440,4440,2
|
|
20240401,140300,110152705,4440,4440,4440,4440,0
|
|
20240401,140200,110152705,4440,4440,4440,4440,0
|
|
20240401,140100,110152705,4440,4440,4440,4440,0
|
|
20240401,140000,110152705,4440,4440,4440,4440,0
|
|
20240401,135900,110152705,4440,4440,4440,4440,0
|
|
20240401,135800,110152705,4440,4440,4440,4440,1
|
|
20240401,135700,110148265,4460,4460,4460,4460,0
|
|
20240401,135600,110148265,4460,4460,4460,4460,0
|
|
20240401,135500,110148265,4460,4460,4460,4460,0
|
|
20240401,135400,110148265,4460,4460,4460,4460,0
|
|
20240401,135300,110148265,4460,4460,4460,4460,0
|
|
20240401,135200,110148265,4460,4460,4460,4460,0
|
|
20240401,135100,110148265,4460,4460,4460,4460,10
|
|
20240401,135000,110103665,4460,4460,4460,4460,40
|
|
20240401,134900,109925265,4460,4460,4460,4460,175
|
|
20240401,134800,109144765,4440,4440,4440,4440,0
|
|
20240401,134700,109144765,4440,4440,4440,4440,0
|
|
20240401,134600,109144765,4440,4440,4440,4440,0
|
|
20240401,134500,109144765,4440,4440,4440,4440,0
|
|
20240401,134400,109144765,4440,4440,4440,4440,0
|
|
20240401,134300,109144765,4440,4440,4440,4440,0
|
|
20240401,134200,109144765,4440,4440,4440,4440,0
|
|
20240401,134100,109144765,4440,4440,4440,4440,0
|
|
20240401,134000,109144765,4440,4440,4440,4440,0
|
|
20240401,133900,109144765,4440,4440,4440,4440,0
|
|
20240401,133800,109144765,4440,4440,4440,4440,225
|
|
20240401,133700,108145765,4430,4430,4430,4430,0
|
|
20240401,133600,108145765,4430,4430,4430,4430,10
|
|
20240401,133500,108101465,4430,4430,4430,4430,0
|
|
20240401,133400,108101465,4430,4435,4435,4430,500
|
|
20240401,133300,105886310,4460,4445,4460,4445,4
|
|
20240401,133200,105868515,4445,4445,4445,4445,0
|
|
20240401,133100,105868515,4445,4445,4445,4445,14
|
|
20240401,133000,105806285,4445,4445,4445,4445,0
|
|
20240401,132900,105806285,4445,4445,4445,4445,0
|
|
20240401,132800,105806285,4445,4445,4445,4445,0
|
|
20240401,132700,105806285,4445,4445,4445,4445,0
|
|
20240401,132600,105806285,4445,4445,4445,4445,0
|
|
20240401,132500,105806285,4445,4445,4445,4445,0
|
|
20240401,132400,105806285,4445,4445,4445,4445,20
|
|
20240401,132300,105717385,4450,4450,4450,4450,0
|
|
20240401,132200,105717385,4450,4460,4460,4450,962
|
|
20240401,132100,101431485,4470,4470,4470,4470,0
|
|
20240401,132000,101431485,4470,4470,4470,4470,30
|
|
20240401,131900,101297385,4470,4470,4470,4470,0
|
|
20240401,131800,101297385,4470,4470,4470,4470,0
|
|
20240401,131700,101297385,4470,4470,4470,4470,0
|
|
20240401,131600,101297385,4470,4470,4470,4470,0
|
|
20240401,131500,101297385,4470,4470,4470,4470,0
|
|
20240401,131400,101297385,4470,4470,4470,4470,5
|
|
20240401,131300,101275035,4470,4470,4470,4470,0
|
|
20240401,131200,101275035,4470,4470,4470,4470,63
|
|
20240401,131100,100993425,4475,4475,4475,4475,0
|
|
20240401,131000,100993425,4475,4475,4475,4475,0
|
|
20240401,130900,100993425,4475,4475,4475,4475,0
|
|
20240401,130800,100993425,4475,4475,4475,4475,0
|
|
20240401,130700,100993425,4475,4475,4475,4475,0
|
|
20240401,130600,100993425,4475,4475,4475,4475,0
|
|
20240401,130500,100993425,4475,4455,4475,4455,25
|
|
20240401,130400,100881970,4475,4450,4475,4450,71
|
|
20240401,130300,100565700,4470,4470,4470,4470,0
|
|
20240401,130200,100565700,4470,4470,4470,4470,0
|
|
20240401,130100,100565700,4470,4470,4470,4470,0
|
|
20240401,130000,100565700,4470,4470,4470,4470,10
|
|
20240401,125900,100521000,4470,4470,4470,4470,0
|
|
20240401,125800,100521000,4470,4470,4470,4470,0
|
|
20240401,125700,100521000,4470,4470,4470,4470,0
|
|
20240401,125600,100521000,4470,4470,4470,4470,228
|
|
20240401,125500,99501840,4470,4470,4470,4470,15
|
|
20240401,125400,99434790,4470,4470,4470,4470,0
|
|
20240401,125300,99434790,4470,4470,4470,4470,0
|
|
20240401,125200,99434790,4470,4475,4475,4470,1046
|
|
20240401,125100,94754415,4480,4480,4480,4480,2
|
|
20240401,125000,94745455,4485,4485,4485,4485,0
|
|
20240401,124900,94745455,4485,4485,4485,4485,1
|
|
20240401,124800,94740970,4480,4480,4480,4480,0
|
|
20240401,124700,94740970,4480,4480,4480,4480,0
|
|
20240401,124600,94740970,4480,4480,4480,4480,0
|
|
20240401,124500,94740970,4480,4480,4480,4480,0
|
|
20240401,124400,94740970,4480,4480,4480,4480,760
|
|
20240401,124300,91336170,4475,4475,4475,4475,0
|
|
20240401,124200,91336170,4475,4475,4475,4475,0
|
|
20240401,124100,91336170,4475,4475,4475,4475,0
|
|
20240401,124000,91336170,4475,4475,4475,4475,0
|
|
20240401,123900,91336170,4475,4475,4475,4475,0
|
|
20240401,123800,91336170,4475,4475,4475,4475,80
|
|
20240401,123700,90978170,4485,4485,4485,4485,0
|
|
20240401,123600,90978170,4485,4480,4485,4480,359
|
|
20240401,123500,89369155,4470,4470,4470,4470,0
|
|
20240401,123400,89369155,4470,4470,4470,4470,40
|
|
20240401,123300,89190355,4475,4475,4475,4475,0
|
|
20240401,123200,89190355,4475,4475,4475,4475,0
|
|
20240401,123100,89190355,4475,4470,4475,4470,402
|
|
20240401,123000,87392310,4470,4470,4470,4470,0
|
|
20240401,122900,87392310,4470,4470,4470,4470,0
|
|
20240401,122800,87392310,4470,4470,4470,4470,0
|
|
20240401,122700,87392310,4470,4470,4470,4470,0
|
|
20240401,122600,87392310,4470,4470,4470,4470,0
|
|
20240401,122500,87392310,4470,4470,4470,4470,0
|
|
20240401,122400,87392310,4470,4470,4470,4470,0
|
|
20240401,122300,87392310,4470,4470,4470,4470,0
|
|
20240401,122200,87392310,4470,4465,4470,4465,11
|
|
20240401,122100,87343190,4460,4460,4460,4460,316
|
|
20240401,122000,85933830,4450,4450,4450,4450,21
|
|
20240401,121900,85840380,4450,4450,4450,4450,0
|
|
20240401,121800,85840380,4450,4450,4450,4450,100
|
|
20240401,121700,85395380,4460,4460,4460,4460,0
|
|
20240401,121600,85395380,4460,4460,4460,4460,0
|
|
20240401,121500,85395380,4460,4460,4460,4460,0
|
|
20240401,121400,85395380,4460,4460,4460,4460,684
|
|
20240401,121300,82344740,4465,4465,4465,4465,194
|
|
20240401,121200,81478530,4470,4470,4470,4470,0
|
|
20240401,121100,81478530,4470,4470,4470,4470,0
|
|
20240401,121000,81478530,4470,4470,4470,4470,0
|
|
20240401,120900,81478530,4470,4470,4470,4470,0
|
|
20240401,120800,81478530,4470,4470,4470,4470,0
|
|
20240401,120700,81478530,4470,4470,4470,4470,0
|
|
20240401,120600,81478530,4470,4470,4470,4470,0
|
|
20240401,120500,81478530,4470,4470,4470,4470,0
|
|
20240401,120400,81478530,4470,4470,4470,4470,0
|
|
20240401,120300,81478530,4470,4470,4470,4470,0
|
|
20240401,120200,81478530,4470,4470,4470,4470,0
|
|
20240401,120100,81478530,4470,4470,4470,4470,0
|
|
20240401,120000,81478530,4470,4470,4470,4470,0
|
|
20240401,115900,81478530,4470,4470,4470,4470,10
|
|
20240401,115800,81433830,4470,4470,4470,4470,0
|
|
20240401,115700,81433830,4470,4470,4470,4470,0
|
|
20240401,115600,81433830,4470,4470,4470,4470,0
|
|
20240401,115500,81433830,4470,4470,4470,4470,0
|
|
20240401,115400,81433830,4470,4470,4470,4470,0
|
|
20240401,115300,81433830,4470,4470,4470,4470,0
|
|
20240401,115200,81433830,4470,4470,4470,4470,0
|
|
20240401,115100,81433830,4470,4470,4470,4470,0
|
|
20240401,115000,81433830,4470,4470,4470,4470,0
|
|
20240401,114900,81433830,4470,4470,4470,4470,0
|
|
20240401,114800,81433830,4470,4470,4470,4470,100
|
|
20240401,114700,80986830,4470,4470,4470,4470,1
|
|
20240401,114600,80982360,4460,4460,4460,4460,30
|
|
20240401,114500,80848560,4465,4465,4465,4465,0
|
|
20240401,114400,80848560,4465,4460,4465,4460,452
|
|
20240401,114300,78830455,4460,4460,4460,4460,0
|
|
20240401,114200,78830455,4460,4460,4460,4460,0
|
|
20240401,114100,78830455,4460,4455,4460,4455,389
|
|
20240401,114000,77096035,4455,4455,4455,4455,0
|
|
20240401,113900,77096035,4455,4455,4455,4455,0
|
|
20240401,113800,77096035,4455,4455,4455,4455,0
|
|
20240401,113700,77096035,4455,4455,4455,4455,1
|
|
20240401,113600,77091580,4450,4450,4450,4450,1
|
|
20240401,113500,77087130,4445,4445,4445,4445,0
|
|
20240401,113400,77087130,4445,4445,4445,4445,0
|
|
20240401,113300,77087130,4445,4445,4445,4445,2
|
|
20240401,113200,77078240,4445,4445,4445,4445,7
|
|
20240401,113100,77047125,4445,4445,4445,4445,6
|
|
20240401,113000,77020455,4445,4445,4445,4445,6
|
|
20240401,112900,76993785,4445,4445,4445,4445,7
|
|
20240401,112800,76962670,4445,4445,4445,4445,7
|
|
20240401,112700,76931555,4445,4445,4445,4445,2
|
|
20240401,112600,76922665,4445,4440,4445,4440,674
|
|
20240401,112500,73928920,4450,4450,4450,4450,0
|
|
20240401,112400,73928920,4450,4450,4450,4450,0
|
|
20240401,112300,73928920,4450,4450,4450,4450,0
|
|
20240401,112200,73928920,4450,4450,4450,4450,6
|
|
20240401,112100,73902220,4450,4450,4450,4450,0
|
|
20240401,112000,73902220,4450,4450,4450,4450,0
|
|
20240401,111900,73902220,4450,4450,4450,4450,0
|
|
20240401,111800,73902220,4450,4450,4450,4450,109
|
|
20240401,111700,73417170,4435,4435,4435,4435,0
|
|
20240401,111600,73417170,4435,4435,4435,4435,0
|
|
20240401,111500,73417170,4435,4440,4440,4435,100
|
|
20240401,111400,72973185,4440,4440,4440,4440,0
|
|
20240401,111300,72973185,4440,4440,4440,4440,10
|
|
20240401,111200,72928785,4440,4440,4440,4440,100
|
|
20240401,111100,72484785,4460,4460,4460,4460,0
|
|
20240401,111000,72484785,4460,4450,4460,4450,3
|
|
20240401,110900,72471425,4435,4435,4435,4435,237
|
|
20240401,110800,71420330,4430,4430,4430,4430,2561
|
|
20240401,110700,60075100,4435,4435,4435,4435,0
|
|
20240401,110600,60075100,4435,4435,4435,4435,0
|
|
20240401,110500,60075100,4435,4435,4435,4435,0
|
|
20240401,110400,60075100,4435,4435,4435,4435,83
|
|
20240401,110300,59706995,4430,4440,4440,4430,115
|
|
20240401,110200,59197435,4440,4440,4440,4440,0
|
|
20240401,110100,59197435,4440,4440,4440,4440,0
|
|
20240401,110000,59197435,4440,4440,4440,4440,0
|
|
20240401,105900,59197435,4440,4440,4440,4440,0
|
|
20240401,105800,59197435,4440,4440,4440,4440,0
|
|
20240401,105700,59197435,4440,4440,4440,4440,100
|
|
20240401,105600,58753435,4450,4450,4450,4450,5
|
|
20240401,105500,58731185,4455,4455,4455,4455,0
|
|
20240401,105400,58731185,4455,4455,4455,4455,0
|
|
20240401,105300,58731185,4455,4455,4455,4455,0
|
|
20240401,105200,58731185,4455,4455,4455,4455,0
|
|
20240401,105100,58731185,4455,4455,4455,4455,20
|
|
20240401,105000,58642085,4450,4450,4450,4450,0
|
|
20240401,104900,58642085,4450,4450,4450,4450,0
|
|
20240401,104800,58642085,4450,4450,4450,4450,0
|
|
20240401,104700,58642085,4450,4450,4450,4450,0
|
|
20240401,104600,58642085,4450,4450,4450,4450,0
|
|
20240401,104500,58642085,4450,4450,4450,4450,1195
|
|
20240401,104400,53324335,4455,4455,4455,4455,0
|
|
20240401,104300,53324335,4455,4455,4455,4455,20
|
|
20240401,104200,53235235,4450,4450,4450,4450,1050
|
|
20240401,104100,48562735,4450,4450,4450,4450,70
|
|
20240401,104000,48251235,4445,4445,4445,4445,0
|
|
20240401,103900,48251235,4445,4445,4445,4445,0
|
|
20240401,103800,48251235,4445,4440,4445,4440,69
|
|
20240401,103700,47944730,4440,4440,4440,4440,0
|
|
20240401,103600,47944730,4440,4440,4440,4440,56
|
|
20240401,103500,47696090,4445,4445,4445,4445,106
|
|
20240401,103400,47224920,4445,4445,4445,4445,0
|
|
20240401,103300,47224920,4445,4445,4445,4445,0
|
|
20240401,103200,47224920,4445,4445,4445,4445,26
|
|
20240401,103100,47109350,4445,4445,4445,4445,0
|
|
20240401,103000,47109350,4445,4445,4445,4445,0
|
|
20240401,102900,47109350,4445,4445,4445,4445,0
|
|
20240401,102800,47109350,4445,4445,4445,4445,178
|
|
20240401,102700,46318140,4455,4455,4455,4455,51
|
|
20240401,102600,46090935,4465,4465,4465,4465,0
|
|
20240401,102500,46090935,4465,4465,4465,4465,0
|
|
20240401,102400,46090935,4465,4465,4465,4465,0
|
|
20240401,102300,46090935,4465,4465,4465,4465,0
|
|
20240401,102200,46090935,4465,4465,4465,4465,0
|
|
20240401,102100,46090935,4465,4465,4465,4465,0
|
|
20240401,102000,46090935,4465,4465,4465,4465,2
|
|
20240401,101900,46082005,4460,4460,4460,4460,0
|
|
20240401,101800,46082005,4460,4460,4460,4460,11
|
|
20240401,101700,46032945,4465,4465,4465,4465,1
|
|
20240401,101600,46028480,4465,4465,4465,4465,2
|
|
20240401,101500,46019550,4465,4465,4465,4465,9
|
|
20240401,101400,45979365,4465,4460,4465,4460,17
|
|
20240401,101300,45903540,4450,4460,4460,4450,36
|
|
20240401,101200,45743310,4460,4460,4460,4460,10
|
|
20240401,101100,45698710,4460,4460,4460,4460,5
|
|
20240401,101000,45676410,4460,4460,4460,4460,1
|
|
20240401,100900,45671950,4460,4460,4460,4460,2
|
|
20240401,100800,45663030,4460,4460,4460,4460,0
|
|
20240401,100700,45663030,4460,4460,4460,4460,2
|
|
20240401,100600,45654110,4455,4455,4455,4455,0
|
|
20240401,100500,45654110,4455,4455,4455,4455,1
|
|
20240401,100400,45649655,4440,4440,4440,4440,0
|
|
20240401,100300,45649655,4440,4440,4440,4440,0
|
|
20240401,100200,45649655,4440,4440,4440,4440,0
|
|
20240401,100100,45649655,4440,4440,4440,4440,0
|
|
20240401,100000,45649655,4440,4440,4440,4440,2
|
|
20240401,095900,45640775,4440,4440,4440,4440,0
|
|
20240401,095800,45640775,4440,4440,4440,4440,0
|
|
20240401,095700,45640775,4440,4440,4440,4440,0
|
|
20240401,095600,45640775,4440,4440,4440,4440,0
|
|
20240401,095500,45640775,4440,4440,4440,4440,0
|
|
20240401,095400,45640775,4440,4440,4440,4440,0
|
|
20240401,095300,45640775,4440,4440,4440,4440,0
|
|
20240401,095200,45640775,4440,4440,4440,4440,0
|
|
20240401,095100,45640775,4440,4440,4440,4440,0
|
|
20240401,095000,45640775,4440,4440,4440,4440,103
|
|
20240401,094900,45183455,4440,4440,4440,4440,1
|
|
20240401,094800,45179015,4440,4440,4440,4440,0
|
|
20240401,094700,45179015,4440,4440,4440,4440,0
|
|
20240401,094600,45179015,4440,4440,4440,4440,3
|
|
20240401,094500,45165695,4450,4450,4450,4450,417
|
|
20240401,094400,43310045,4450,4450,4450,4450,0
|
|
20240401,094300,43310045,4450,4450,4450,4450,0
|
|
20240401,094200,43310045,4450,4450,4450,4450,0
|
|
20240401,094100,43310045,4450,4450,4450,4450,1
|
|
20240401,094000,43305595,4445,4405,4445,4405,639
|
|
20240401,093900,40475125,4440,4440,4440,4440,0
|
|
20240401,093800,40475125,4440,4440,4440,4440,0
|
|
20240401,093700,40475125,4440,4440,4440,4440,0
|
|
20240401,093600,40475125,4440,4440,4440,4440,8
|
|
20240401,093500,40439605,4440,4440,4440,4440,0
|
|
20240401,093400,40439605,4440,4440,4440,4440,0
|
|
20240401,093300,40439605,4440,4440,4440,4440,70
|
|
20240401,093200,40128805,4435,4405,4435,4405,1400
|
|
20240401,093100,33934805,4405,4405,4405,4405,0
|
|
20240401,093000,33934805,4405,4435,4435,4405,147
|
|
20240401,092900,33283070,4440,4485,4485,4380,1452
|
|
20240401,092800,26871135,4490,4440,4490,4440,270
|
|
20240401,092700,25670940,4440,4440,4440,4440,7
|
|
20240401,092600,25639860,4440,4455,4455,4440,824
|
|
20240401,092500,21977135,4445,4445,4445,4445,12
|
|
20240401,092400,21923795,4445,4445,4445,4445,0
|
|
20240401,092300,21923795,4445,4445,4445,4445,1
|
|
20240401,092200,21919350,4450,4455,4460,4450,46
|
|
20240401,092100,21714275,4430,4430,4430,4430,80
|
|
20240401,092000,21359875,4430,4430,4430,4430,62
|
|
20240401,091900,21085215,4440,4440,4440,4440,5
|
|
20240401,091800,21063015,4445,4445,4445,4435,428
|
|
20240401,091700,19162555,4445,4445,4445,4430,134
|
|
20240401,091600,18568420,4445,4440,4450,4420,394
|
|
20240401,091500,16821155,4430,4430,4430,4430,0
|
|
20240401,091400,16821155,4430,4430,4430,4430,0
|
|
20240401,091300,16821155,4430,4430,4430,4430,0
|
|
20240401,091200,16821155,4430,4430,4430,4430,0
|
|
20240401,091100,16821155,4430,4430,4430,4430,100
|
|
20240401,091000,16378155,4430,4430,4430,4430,1
|
|
20240401,090900,16373725,4430,4430,4430,4430,0
|
|
20240401,090800,16373725,4430,4430,4430,4430,400
|
|
20240401,090700,14601725,4435,4435,4435,4435,132
|
|
20240401,090600,14016305,4435,4435,4435,4435,20
|
|
20240401,090500,13927605,4435,4430,4435,4430,708
|
|
20240401,090400,10791020,4430,4430,4430,4430,500
|
|
20240401,090300,8576020,4415,4435,4435,4415,1342
|
|
20240401,090200,2635990,4435,4445,4450,4435,11
|
|
20240401,090100,2587070,4435,4435,4435,4435,7
|
|
20240401,090000,2556025,4435,4430,4435,4425,577
|