699 lines
32 KiB
CSV
699 lines
32 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20240411,203600,79058115,4720,4720,4720,4720,155
|
|
20240411,203500,79058115,4720,4720,4720,4720,0
|
|
20240411,203400,79058115,4720,4720,4720,4720,0
|
|
20240411,203300,79058115,4720,4720,4720,4720,0
|
|
20240411,203200,79058115,4720,4720,4720,4720,0
|
|
20240411,203100,79058115,4720,4720,4720,4720,0
|
|
20240411,203000,79058115,4720,4720,4720,4720,0
|
|
20240411,202900,79058115,4720,4720,4720,4720,0
|
|
20240411,202800,79058115,4720,4720,4720,4720,0
|
|
20240411,202700,79058115,4720,4720,4720,4720,0
|
|
20240411,202600,79058115,4720,4720,4720,4720,0
|
|
20240411,202500,79058115,4720,4720,4720,4720,0
|
|
20240411,202400,79058115,4720,4720,4720,4720,0
|
|
20240411,202300,79058115,4720,4720,4720,4720,0
|
|
20240411,202200,79058115,4720,4720,4720,4720,0
|
|
20240411,202100,79058115,4720,4720,4720,4720,0
|
|
20240411,202000,79058115,4720,4720,4720,4720,0
|
|
20240411,201900,79058115,4720,4720,4720,4720,0
|
|
20240411,201800,79058115,4720,4720,4720,4720,0
|
|
20240411,201700,79058115,4720,4720,4720,4720,0
|
|
20240411,201600,79058115,4720,4720,4720,4720,0
|
|
20240411,201500,79058115,4720,4720,4720,4720,0
|
|
20240411,201400,79058115,4720,4720,4720,4720,0
|
|
20240411,201300,79058115,4720,4720,4720,4720,0
|
|
20240411,201200,79058115,4720,4720,4720,4720,0
|
|
20240411,201100,79058115,4720,4720,4720,4720,0
|
|
20240411,201000,79058115,4720,4720,4720,4720,0
|
|
20240411,200900,79058115,4720,4720,4720,4720,0
|
|
20240411,200800,79058115,4720,4720,4720,4720,0
|
|
20240411,200700,79058115,4720,4720,4720,4720,0
|
|
20240411,200600,79058115,4720,4720,4720,4720,155
|
|
20240411,200500,79058115,4720,4720,4720,4720,0
|
|
20240411,200400,79058115,4720,4720,4720,4720,0
|
|
20240411,200300,79058115,4720,4720,4720,4720,0
|
|
20240411,200200,79058115,4720,4720,4720,4720,0
|
|
20240411,200100,79058115,4720,4720,4720,4720,0
|
|
20240411,200000,79058115,4720,4720,4720,4720,0
|
|
20240411,195900,79058115,4720,4720,4720,4720,0
|
|
20240411,195800,79058115,4720,4720,4720,4720,0
|
|
20240411,195700,79058115,4720,4720,4720,4720,0
|
|
20240411,195600,79058115,4720,4720,4720,4720,0
|
|
20240411,195500,79058115,4720,4720,4720,4720,0
|
|
20240411,195400,79058115,4720,4720,4720,4720,0
|
|
20240411,195300,79058115,4720,4720,4720,4720,0
|
|
20240411,195200,79058115,4720,4720,4720,4720,0
|
|
20240411,195100,79058115,4720,4720,4720,4720,0
|
|
20240411,195000,79058115,4720,4720,4720,4720,0
|
|
20240411,194900,79058115,4720,4720,4720,4720,0
|
|
20240411,194800,79058115,4720,4720,4720,4720,0
|
|
20240411,194700,79058115,4720,4720,4720,4720,0
|
|
20240411,194600,79058115,4720,4720,4720,4720,0
|
|
20240411,194500,79058115,4720,4720,4720,4720,0
|
|
20240411,194400,79058115,4720,4720,4720,4720,0
|
|
20240411,194300,79058115,4720,4720,4720,4720,0
|
|
20240411,194200,79058115,4720,4720,4720,4720,0
|
|
20240411,194100,79058115,4720,4720,4720,4720,0
|
|
20240411,194000,79058115,4720,4720,4720,4720,0
|
|
20240411,193900,79058115,4720,4720,4720,4720,0
|
|
20240411,193800,79058115,4720,4720,4720,4720,0
|
|
20240411,193700,79058115,4720,4720,4720,4720,0
|
|
20240411,193600,79058115,4720,4720,4720,4720,155
|
|
20240411,193500,79058115,4720,4720,4720,4720,0
|
|
20240411,193400,79058115,4720,4720,4720,4720,0
|
|
20240411,193300,79058115,4720,4720,4720,4720,0
|
|
20240411,193200,79058115,4720,4720,4720,4720,0
|
|
20240411,193100,79058115,4720,4720,4720,4720,0
|
|
20240411,193000,79058115,4720,4720,4720,4720,0
|
|
20240411,192900,79058115,4720,4720,4720,4720,0
|
|
20240411,192800,79058115,4720,4720,4720,4720,0
|
|
20240411,192700,79058115,4720,4720,4720,4720,0
|
|
20240411,192600,79058115,4720,4720,4720,4720,0
|
|
20240411,192500,79058115,4720,4720,4720,4720,0
|
|
20240411,192400,79058115,4720,4720,4720,4720,0
|
|
20240411,192300,79058115,4720,4720,4720,4720,0
|
|
20240411,192200,79058115,4720,4720,4720,4720,0
|
|
20240411,192100,79058115,4720,4720,4720,4720,0
|
|
20240411,192000,79058115,4720,4720,4720,4720,0
|
|
20240411,191900,79058115,4720,4720,4720,4720,0
|
|
20240411,191800,79058115,4720,4720,4720,4720,0
|
|
20240411,191700,79058115,4720,4720,4720,4720,0
|
|
20240411,191600,79058115,4720,4720,4720,4720,0
|
|
20240411,191500,79058115,4720,4720,4720,4720,0
|
|
20240411,191400,79058115,4720,4720,4720,4720,0
|
|
20240411,191300,79058115,4720,4720,4720,4720,0
|
|
20240411,191200,79058115,4720,4720,4720,4720,0
|
|
20240411,191100,79058115,4720,4720,4720,4720,0
|
|
20240411,191000,79058115,4720,4720,4720,4720,0
|
|
20240411,190900,79058115,4720,4720,4720,4720,0
|
|
20240411,190800,79058115,4720,4720,4720,4720,0
|
|
20240411,190700,79058115,4720,4720,4720,4720,0
|
|
20240411,190600,79058115,4720,4720,4720,4720,155
|
|
20240411,190500,79058115,4720,4720,4720,4720,0
|
|
20240411,190400,79058115,4720,4720,4720,4720,0
|
|
20240411,190300,79058115,4720,4720,4720,4720,0
|
|
20240411,190200,79058115,4720,4720,4720,4720,0
|
|
20240411,190100,79058115,4720,4720,4720,4720,0
|
|
20240411,190000,79058115,4720,4720,4720,4720,0
|
|
20240411,185900,79058115,4720,4720,4720,4720,0
|
|
20240411,185800,79058115,4720,4720,4720,4720,0
|
|
20240411,185700,79058115,4720,4720,4720,4720,0
|
|
20240411,185600,79058115,4720,4720,4720,4720,0
|
|
20240411,185500,79058115,4720,4720,4720,4720,0
|
|
20240411,185400,79058115,4720,4720,4720,4720,0
|
|
20240411,185300,79058115,4720,4720,4720,4720,0
|
|
20240411,185200,79058115,4720,4720,4720,4720,0
|
|
20240411,185100,79058115,4720,4720,4720,4720,0
|
|
20240411,185000,79058115,4720,4720,4720,4720,0
|
|
20240411,184900,79058115,4720,4720,4720,4720,0
|
|
20240411,184800,79058115,4720,4720,4720,4720,0
|
|
20240411,184700,79058115,4720,4720,4720,4720,0
|
|
20240411,184600,79058115,4720,4720,4720,4720,0
|
|
20240411,184500,79058115,4720,4720,4720,4720,0
|
|
20240411,184400,79058115,4720,4720,4720,4720,0
|
|
20240411,184300,79058115,4720,4720,4720,4720,0
|
|
20240411,184200,79058115,4720,4720,4720,4720,0
|
|
20240411,184100,79058115,4720,4720,4720,4720,0
|
|
20240411,184000,79058115,4720,4720,4720,4720,0
|
|
20240411,183900,79058115,4720,4720,4720,4720,0
|
|
20240411,183800,79058115,4720,4720,4720,4720,0
|
|
20240411,183700,79058115,4720,4720,4720,4720,0
|
|
20240411,183600,79058115,4720,4720,4720,4720,155
|
|
20240411,183500,79058115,4720,4720,4720,4720,0
|
|
20240411,183400,79058115,4720,4720,4720,4720,0
|
|
20240411,183300,79058115,4720,4720,4720,4720,0
|
|
20240411,183200,79058115,4720,4720,4720,4720,0
|
|
20240411,183100,79058115,4720,4720,4720,4720,0
|
|
20240411,183000,79058115,4720,4720,4720,4720,0
|
|
20240411,182900,79058115,4720,4720,4720,4720,0
|
|
20240411,182800,79058115,4720,4720,4720,4720,0
|
|
20240411,182700,79058115,4720,4720,4720,4720,0
|
|
20240411,182600,79058115,4720,4720,4720,4720,0
|
|
20240411,182500,79058115,4720,4720,4720,4720,0
|
|
20240411,182400,79058115,4720,4720,4720,4720,0
|
|
20240411,182300,79058115,4720,4720,4720,4720,0
|
|
20240411,182200,79058115,4720,4720,4720,4720,0
|
|
20240411,182100,79058115,4720,4720,4720,4720,0
|
|
20240411,182000,79058115,4720,4720,4720,4720,0
|
|
20240411,181900,79058115,4720,4720,4720,4720,0
|
|
20240411,181800,79058115,4720,4720,4720,4720,0
|
|
20240411,181700,79058115,4720,4720,4720,4720,0
|
|
20240411,181600,79058115,4720,4720,4720,4720,0
|
|
20240411,181500,79058115,4720,4720,4720,4720,0
|
|
20240411,181400,79058115,4720,4720,4720,4720,0
|
|
20240411,181300,79058115,4720,4720,4720,4720,0
|
|
20240411,181200,79058115,4720,4720,4720,4720,0
|
|
20240411,181100,79058115,4720,4720,4720,4720,0
|
|
20240411,181000,79058115,4720,4720,4720,4720,0
|
|
20240411,180900,79058115,4720,4720,4720,4720,0
|
|
20240411,180800,79058115,4720,4720,4720,4720,0
|
|
20240411,180700,79058115,4720,4720,4720,4720,0
|
|
20240411,180600,79058115,4720,4720,4720,4720,155
|
|
20240411,180500,79058115,4720,4720,4720,4720,0
|
|
20240411,180400,79058115,4720,4720,4720,4720,0
|
|
20240411,180300,79058115,4720,4720,4720,4720,0
|
|
20240411,180200,79058115,4720,4720,4720,4720,0
|
|
20240411,180100,79058115,4720,4720,4720,4720,0
|
|
20240411,180000,79058115,4720,4720,4720,4720,0
|
|
20240411,175900,79058115,4720,4720,4720,4720,0
|
|
20240411,175800,79058115,4720,4720,4720,4720,0
|
|
20240411,175700,79058115,4720,4720,4720,4720,0
|
|
20240411,175600,79058115,4720,4720,4720,4720,0
|
|
20240411,175500,79058115,4720,4720,4720,4720,0
|
|
20240411,175400,79058115,4720,4720,4720,4720,0
|
|
20240411,175300,79058115,4720,4720,4720,4720,0
|
|
20240411,175200,79058115,4720,4720,4720,4720,0
|
|
20240411,175100,79058115,4720,4720,4720,4720,0
|
|
20240411,175000,79058115,4720,4720,4720,4720,0
|
|
20240411,174900,79058115,4720,4720,4720,4720,0
|
|
20240411,174800,79058115,4720,4720,4720,4720,0
|
|
20240411,174700,79058115,4720,4720,4720,4720,0
|
|
20240411,174600,79058115,4720,4720,4720,4720,0
|
|
20240411,174500,79058115,4720,4720,4720,4720,0
|
|
20240411,174400,79058115,4720,4720,4720,4720,0
|
|
20240411,174300,79058115,4720,4720,4720,4720,0
|
|
20240411,174200,79058115,4720,4720,4720,4720,0
|
|
20240411,174100,79058115,4720,4720,4720,4720,0
|
|
20240411,174000,79058115,4720,4720,4720,4720,0
|
|
20240411,173900,79058115,4720,4720,4720,4720,0
|
|
20240411,173800,79058115,4720,4720,4720,4720,0
|
|
20240411,173700,79058115,4720,4720,4720,4720,0
|
|
20240411,173600,79058115,4720,4720,4720,4720,155
|
|
20240411,173500,79058115,4720,4720,4720,4720,0
|
|
20240411,173400,79058115,4720,4720,4720,4720,0
|
|
20240411,173300,79058115,4720,4720,4720,4720,0
|
|
20240411,173200,79058115,4720,4720,4720,4720,0
|
|
20240411,173100,79058115,4720,4720,4720,4720,0
|
|
20240411,173000,79058115,4720,4720,4720,4720,0
|
|
20240411,172900,79058115,4720,4720,4720,4720,0
|
|
20240411,172800,79058115,4720,4720,4720,4720,0
|
|
20240411,172700,79058115,4720,4720,4720,4720,0
|
|
20240411,172600,79058115,4720,4720,4720,4720,0
|
|
20240411,172500,79058115,4720,4720,4720,4720,0
|
|
20240411,172400,79058115,4720,4720,4720,4720,0
|
|
20240411,172300,79058115,4720,4720,4720,4720,0
|
|
20240411,172200,79058115,4720,4720,4720,4720,0
|
|
20240411,172100,79058115,4720,4720,4720,4720,0
|
|
20240411,172000,79058115,4720,4720,4720,4720,0
|
|
20240411,171900,79058115,4720,4720,4720,4720,0
|
|
20240411,171800,79058115,4720,4720,4720,4720,0
|
|
20240411,171700,79058115,4720,4720,4720,4720,0
|
|
20240411,171600,79058115,4720,4720,4720,4720,0
|
|
20240411,171500,79058115,4720,4720,4720,4720,0
|
|
20240411,171400,79058115,4720,4720,4720,4720,0
|
|
20240411,171300,79058115,4720,4720,4720,4720,0
|
|
20240411,171200,79058115,4720,4720,4720,4720,0
|
|
20240411,171100,79058115,4720,4720,4720,4720,0
|
|
20240411,171000,79058115,4720,4720,4720,4720,0
|
|
20240411,170900,79058115,4720,4720,4720,4720,0
|
|
20240411,170800,79058115,4720,4720,4720,4720,0
|
|
20240411,170700,79058115,4720,4720,4720,4720,0
|
|
20240411,170600,79058115,4720,4720,4720,4720,155
|
|
20240411,170500,79058115,4720,4720,4720,4720,0
|
|
20240411,170400,79058115,4720,4720,4720,4720,0
|
|
20240411,170300,79058115,4720,4720,4720,4720,0
|
|
20240411,170200,79058115,4720,4720,4720,4720,0
|
|
20240411,170100,79058115,4720,4720,4720,4720,0
|
|
20240411,170000,79058115,4720,4720,4720,4720,0
|
|
20240411,165900,79058115,4720,4720,4720,4720,0
|
|
20240411,165800,79058115,4720,4720,4720,4720,0
|
|
20240411,165700,79058115,4720,4720,4720,4720,0
|
|
20240411,165600,79058115,4720,4720,4720,4720,0
|
|
20240411,165500,79058115,4720,4720,4720,4720,0
|
|
20240411,165400,79058115,4720,4720,4720,4720,0
|
|
20240411,165300,79058115,4720,4720,4720,4720,0
|
|
20240411,165200,79058115,4720,4720,4720,4720,0
|
|
20240411,165100,79058115,4720,4720,4720,4720,0
|
|
20240411,165000,79058115,4720,4720,4720,4720,0
|
|
20240411,164900,79058115,4720,4720,4720,4720,0
|
|
20240411,164800,79058115,4720,4720,4720,4720,0
|
|
20240411,164700,79058115,4720,4720,4720,4720,0
|
|
20240411,164600,79058115,4720,4720,4720,4720,0
|
|
20240411,164500,79058115,4720,4720,4720,4720,0
|
|
20240411,164400,79058115,4720,4720,4720,4720,0
|
|
20240411,164300,79058115,4720,4720,4720,4720,0
|
|
20240411,164200,79058115,4720,4720,4720,4720,0
|
|
20240411,164100,79058115,4720,4720,4720,4720,0
|
|
20240411,164000,79058115,4720,4720,4720,4720,0
|
|
20240411,163900,79058115,4720,4720,4720,4720,0
|
|
20240411,163800,79058115,4720,4720,4720,4720,0
|
|
20240411,163700,79058115,4720,4720,4720,4720,0
|
|
20240411,163600,79058115,4720,4720,4720,4720,155
|
|
20240411,163500,79058115,4720,4720,4720,4720,0
|
|
20240411,163400,79058115,4720,4720,4720,4720,0
|
|
20240411,163300,79058115,4720,4720,4720,4720,0
|
|
20240411,163200,79058115,4720,4720,4720,4720,0
|
|
20240411,163100,79058115,4720,4720,4720,4720,0
|
|
20240411,163000,79058115,4720,4720,4720,4720,0
|
|
20240411,162900,79058115,4720,4720,4720,4720,0
|
|
20240411,162800,79058115,4720,4720,4720,4720,0
|
|
20240411,162700,79058115,4720,4720,4720,4720,0
|
|
20240411,162600,79058115,4720,4720,4720,4720,0
|
|
20240411,162500,79058115,4720,4720,4720,4720,0
|
|
20240411,162400,79058115,4720,4720,4720,4720,0
|
|
20240411,162300,79058115,4720,4720,4720,4720,0
|
|
20240411,162200,79058115,4720,4720,4720,4720,0
|
|
20240411,162100,79058115,4720,4720,4720,4720,0
|
|
20240411,162000,79058115,4720,4720,4720,4720,0
|
|
20240411,161900,79058115,4720,4720,4720,4720,0
|
|
20240411,161800,79058115,4720,4720,4720,4720,0
|
|
20240411,161700,79058115,4720,4720,4720,4720,0
|
|
20240411,161600,79058115,4720,4720,4720,4720,0
|
|
20240411,161500,79058115,4720,4720,4720,4720,0
|
|
20240411,161400,79058115,4720,4720,4720,4720,0
|
|
20240411,161300,79058115,4720,4720,4720,4720,0
|
|
20240411,161200,79058115,4720,4720,4720,4720,0
|
|
20240411,161100,79058115,4720,4720,4720,4720,0
|
|
20240411,161000,79058115,4720,4720,4720,4720,0
|
|
20240411,160900,79058115,4720,4720,4720,4720,0
|
|
20240411,160800,79058115,4720,4720,4720,4720,0
|
|
20240411,160700,79058115,4720,4720,4720,4720,0
|
|
20240411,160600,79058115,4720,4720,4720,4720,155
|
|
20240411,160500,79058115,4720,4720,4720,4720,0
|
|
20240411,160400,79058115,4720,4720,4720,4720,0
|
|
20240411,160300,79058115,4720,4720,4720,4720,0
|
|
20240411,160200,79058115,4720,4720,4720,4720,0
|
|
20240411,160100,79058115,4720,4720,4720,4720,0
|
|
20240411,160000,79058115,4720,4720,4720,4720,0
|
|
20240411,155900,79058115,4720,4720,4720,4720,0
|
|
20240411,155800,79058115,4720,4720,4720,4720,0
|
|
20240411,155700,79058115,4720,4720,4720,4720,0
|
|
20240411,155600,79058115,4720,4720,4720,4720,0
|
|
20240411,155500,79058115,4720,4720,4720,4720,0
|
|
20240411,155400,79058115,4720,4720,4720,4720,0
|
|
20240411,155300,79058115,4720,4720,4720,4720,0
|
|
20240411,155200,79058115,4720,4720,4720,4720,0
|
|
20240411,155100,79058115,4720,4720,4720,4720,0
|
|
20240411,155000,79058115,4720,4720,4720,4720,0
|
|
20240411,154900,79058115,4720,4720,4720,4720,0
|
|
20240411,154800,79058115,4720,4720,4720,4720,0
|
|
20240411,154700,79058115,4720,4720,4720,4720,0
|
|
20240411,154600,79058115,4720,4720,4720,4720,0
|
|
20240411,154500,79058115,4720,4720,4720,4720,0
|
|
20240411,154400,79058115,4720,4720,4720,4720,0
|
|
20240411,154300,79058115,4720,4720,4720,4720,0
|
|
20240411,154200,79058115,4720,4720,4720,4720,0
|
|
20240411,154100,79058115,4720,4720,4720,4720,0
|
|
20240411,154000,79058115,4720,4720,4720,4720,0
|
|
20240411,153900,79058115,4720,4720,4720,4720,0
|
|
20240411,153800,79058115,4720,4720,4720,4720,0
|
|
20240411,153700,79058115,4720,4720,4720,4720,0
|
|
20240411,153600,79058115,4720,4720,4720,4720,155
|
|
20240411,153500,79058115,4720,4720,4720,4720,0
|
|
20240411,153400,79058115,4720,4720,4720,4720,0
|
|
20240411,153300,79058115,4720,4720,4720,4720,0
|
|
20240411,153200,79058115,4720,4720,4720,4720,0
|
|
20240411,153100,79058115,4720,4720,4720,4720,0
|
|
20240411,153000,79058115,4720,4720,4720,4720,155
|
|
20240411,152900,78326515,4690,4690,4690,4690,0
|
|
20240411,152800,78326515,4690,4690,4690,4690,0
|
|
20240411,152700,78326515,4690,4690,4690,4690,0
|
|
20240411,152600,78326515,4690,4690,4690,4690,0
|
|
20240411,152500,78326515,4690,4690,4690,4690,0
|
|
20240411,152400,78326515,4690,4690,4690,4690,0
|
|
20240411,152300,78326515,4690,4690,4690,4690,0
|
|
20240411,152200,78326515,4690,4690,4690,4690,0
|
|
20240411,152100,78326515,4690,4690,4690,4690,0
|
|
20240411,152000,78326515,4690,4690,4690,4690,0
|
|
20240411,151900,78326515,4690,4690,4690,4690,10
|
|
20240411,151800,78279615,4685,4685,4685,4685,11
|
|
20240411,151700,78228080,4685,4685,4685,4685,306
|
|
20240411,151600,76794470,4690,4690,4690,4690,0
|
|
20240411,151500,76794470,4690,4690,4690,4690,1
|
|
20240411,151400,76789780,4690,4690,4690,4690,18
|
|
20240411,151300,76705360,4690,4695,4695,4690,218
|
|
20240411,151200,75682790,4695,4695,4695,4695,0
|
|
20240411,151100,75682790,4695,4695,4695,4695,2
|
|
20240411,151000,75673400,4695,4695,4695,4695,0
|
|
20240411,150900,75673400,4695,4695,4695,4695,0
|
|
20240411,150800,75673400,4695,4695,4695,4695,0
|
|
20240411,150700,75673400,4695,4695,4695,4695,0
|
|
20240411,150600,75673400,4695,4715,4715,4695,402
|
|
20240411,150500,73785990,4715,4715,4715,4715,0
|
|
20240411,150400,73785990,4715,4715,4715,4715,0
|
|
20240411,150300,73785990,4715,4715,4715,4715,2
|
|
20240411,150200,73776560,4715,4715,4715,4715,0
|
|
20240411,150100,73776560,4715,4715,4715,4715,1
|
|
20240411,150000,73771845,4715,4715,4715,4715,1
|
|
20240411,145900,73767130,4715,4715,4715,4715,6
|
|
20240411,145800,73738840,4715,4715,4715,4715,300
|
|
20240411,145700,72324340,4700,4715,4715,4700,17
|
|
20240411,145600,72244425,4715,4715,4715,4715,0
|
|
20240411,145500,72244425,4715,4700,4715,4700,110
|
|
20240411,145400,71727060,4700,4700,4700,4700,1
|
|
20240411,145300,71722360,4700,4700,4700,4700,0
|
|
20240411,145200,71722360,4700,4700,4700,4700,5
|
|
20240411,145100,71698860,4700,4700,4700,4700,21
|
|
20240411,145000,71600160,4700,4700,4700,4700,0
|
|
20240411,144900,71600160,4700,4700,4700,4700,0
|
|
20240411,144800,71600160,4700,4700,4700,4700,2
|
|
20240411,144700,71590760,4700,4700,4700,4700,200
|
|
20240411,144600,70650760,4700,4700,4700,4700,0
|
|
20240411,144500,70650760,4700,4700,4700,4700,32
|
|
20240411,144400,70500360,4700,4700,4700,4700,0
|
|
20240411,144300,70500360,4700,4690,4700,4690,252
|
|
20240411,144200,69315990,4690,4690,4690,4690,0
|
|
20240411,144100,69315990,4690,4690,4690,4690,0
|
|
20240411,144000,69315990,4690,4690,4690,4690,0
|
|
20240411,143900,69315990,4690,4690,4690,4690,0
|
|
20240411,143800,69315990,4690,4690,4690,4690,3
|
|
20240411,143700,69301920,4700,4700,4700,4700,1
|
|
20240411,143600,69297220,4685,4700,4700,4685,5
|
|
20240411,143500,69273765,4700,4700,4700,4700,0
|
|
20240411,143400,69273765,4700,4700,4700,4700,0
|
|
20240411,143300,69273765,4700,4695,4700,4695,60
|
|
20240411,143200,68991775,4695,4695,4695,4695,428
|
|
20240411,143100,66982315,4695,4695,4695,4695,0
|
|
20240411,143000,66982315,4695,4695,4695,4695,2
|
|
20240411,142900,66972925,4695,4695,4695,4695,0
|
|
20240411,142800,66972925,4695,4685,4695,4685,36
|
|
20240411,142700,66803915,4685,4700,4700,4685,4
|
|
20240411,142600,66785145,4700,4700,4700,4700,0
|
|
20240411,142500,66785145,4700,4700,4700,4700,0
|
|
20240411,142400,66785145,4700,4700,4700,4700,2
|
|
20240411,142300,66775745,4700,4700,4700,4700,58
|
|
20240411,142200,66503145,4685,4685,4685,4685,72
|
|
20240411,142100,66165825,4690,4690,4690,4690,2
|
|
20240411,142000,66156445,4690,4690,4690,4690,0
|
|
20240411,141900,66156445,4690,4690,4690,4690,0
|
|
20240411,141800,66156445,4690,4690,4690,4690,2
|
|
20240411,141700,66147065,4690,4690,4690,4690,17
|
|
20240411,141600,66067335,4700,4700,4700,4700,0
|
|
20240411,141500,66067335,4700,4700,4700,4700,2
|
|
20240411,141400,66057935,4700,4700,4700,4700,212
|
|
20240411,141300,65061535,4700,4700,4700,4700,59
|
|
20240411,141200,64784235,4700,4700,4700,4700,97
|
|
20240411,141100,64328335,4700,4700,4700,4700,0
|
|
20240411,141000,64328335,4700,4700,4700,4700,22
|
|
20240411,140900,64224935,4685,4700,4700,4685,122
|
|
20240411,140800,63653020,4700,4700,4700,4700,0
|
|
20240411,140700,63653020,4700,4700,4700,4700,1
|
|
20240411,140600,63648320,4700,4700,4700,4700,90
|
|
20240411,140500,63225320,4700,4700,4700,4700,1
|
|
20240411,140400,63220620,4690,4690,4690,4690,27
|
|
20240411,140300,63093990,4700,4700,4700,4700,61
|
|
20240411,140200,62807290,4700,4700,4700,4700,0
|
|
20240411,140100,62807290,4700,4700,4700,4700,0
|
|
20240411,140000,62807290,4700,4700,4700,4700,2
|
|
20240411,135900,62797890,4700,4700,4700,4700,0
|
|
20240411,135800,62797890,4700,4695,4700,4695,24
|
|
20240411,135700,62685160,4695,4695,4695,4695,3
|
|
20240411,135600,62671075,4700,4700,4700,4700,0
|
|
20240411,135500,62671075,4700,4700,4700,4700,0
|
|
20240411,135400,62671075,4700,4700,4700,4700,2
|
|
20240411,135300,62661675,4700,4700,4700,4700,59
|
|
20240411,135200,62384375,4700,4700,4700,4700,0
|
|
20240411,135100,62384375,4700,4700,4700,4700,2
|
|
20240411,135000,62374975,4700,4700,4700,4700,0
|
|
20240411,134900,62374975,4700,4700,4700,4700,0
|
|
20240411,134800,62374975,4700,4700,4700,4700,244
|
|
20240411,134700,61228175,4685,4685,4685,4685,98
|
|
20240411,134600,60769045,4685,4685,4685,4685,0
|
|
20240411,134500,60769045,4685,4685,4685,4685,0
|
|
20240411,134400,60769045,4685,4690,4690,4685,111
|
|
20240411,134300,60248500,4700,4700,4700,4700,59
|
|
20240411,134200,59971200,4695,4695,4695,4695,2
|
|
20240411,134100,59961810,4695,4695,4695,4695,62
|
|
20240411,134000,59670720,4695,4695,4695,4695,0
|
|
20240411,133900,59670720,4695,4695,4695,4695,2
|
|
20240411,133800,59661330,4695,4695,4695,4695,0
|
|
20240411,133700,59661330,4695,4695,4695,4695,0
|
|
20240411,133600,59661330,4695,4695,4695,4695,38
|
|
20240411,133500,59482920,4695,4695,4695,4695,54
|
|
20240411,133400,59229390,4695,4695,4695,4695,0
|
|
20240411,133300,59229390,4695,4695,4695,4695,61
|
|
20240411,133200,58942995,4695,4695,4695,4695,0
|
|
20240411,133100,58942995,4695,4695,4695,4695,0
|
|
20240411,133000,58942995,4695,4695,4695,4695,2
|
|
20240411,132900,58933605,4700,4700,4700,4700,0
|
|
20240411,132800,58933605,4700,4700,4700,4700,0
|
|
20240411,132700,58933605,4700,4700,4700,4700,2
|
|
20240411,132600,58924205,4700,4700,4700,4700,0
|
|
20240411,132500,58924205,4700,4700,4700,4700,0
|
|
20240411,132400,58924205,4700,4700,4700,4700,2
|
|
20240411,132300,58914805,4700,4700,4700,4700,59
|
|
20240411,132200,58637505,4700,4700,4700,4700,0
|
|
20240411,132100,58637505,4700,4700,4700,4700,2
|
|
20240411,132000,58628105,4700,4700,4700,4700,0
|
|
20240411,131900,58628105,4700,4700,4700,4700,3
|
|
20240411,131800,58614005,4700,4700,4700,4700,2
|
|
20240411,131700,58604605,4700,4700,4700,4700,0
|
|
20240411,131600,58604605,4700,4700,4700,4700,0
|
|
20240411,131500,58604605,4700,4700,4700,4700,2
|
|
20240411,131400,58595205,4700,4700,4700,4700,0
|
|
20240411,131300,58595205,4700,4700,4700,4700,59
|
|
20240411,131200,58317905,4700,4700,4700,4700,2
|
|
20240411,131100,58308505,4700,4700,4700,4700,0
|
|
20240411,131000,58308505,4700,4700,4700,4700,0
|
|
20240411,130900,58308505,4700,4700,4700,4700,22
|
|
20240411,130800,58205105,4685,4685,4685,4685,0
|
|
20240411,130700,58205105,4685,4685,4685,4685,0
|
|
20240411,130600,58205105,4685,4685,4685,4685,0
|
|
20240411,130500,58205105,4685,4695,4695,4685,120
|
|
20240411,130400,57642375,4700,4700,4700,4700,0
|
|
20240411,130300,57642375,4700,4700,4700,4700,2
|
|
20240411,130200,57632975,4700,4700,4700,4700,0
|
|
20240411,130100,57632975,4700,4700,4700,4700,0
|
|
20240411,130000,57632975,4700,4700,4700,4700,2
|
|
20240411,125900,57623575,4700,4700,4700,4700,0
|
|
20240411,125800,57623575,4700,4700,4700,4700,0
|
|
20240411,125700,57623575,4700,4700,4700,4700,2
|
|
20240411,125600,57614175,4700,4700,4700,4700,0
|
|
20240411,125500,57614175,4700,4700,4700,4700,0
|
|
20240411,125400,57614175,4700,4700,4700,4700,2
|
|
20240411,125300,57604775,4700,4700,4700,4700,0
|
|
20240411,125200,57604775,4700,4700,4700,4700,0
|
|
20240411,125100,57604775,4700,4700,4700,4700,2
|
|
20240411,125000,57595375,4700,4700,4700,4700,36
|
|
20240411,124900,57426175,4700,4700,4700,4700,0
|
|
20240411,124800,57426175,4700,4700,4700,4700,4
|
|
20240411,124700,57407375,4700,4700,4700,4700,1
|
|
20240411,124600,57402675,4695,4695,4695,4695,0
|
|
20240411,124500,57402675,4695,4695,4695,4695,0
|
|
20240411,124400,57402675,4695,4695,4695,4695,7
|
|
20240411,124300,57369810,4690,4690,4690,4690,906
|
|
20240411,124200,53120670,4685,4685,4685,4685,0
|
|
20240411,124100,53120670,4685,4685,4685,4685,0
|
|
20240411,124000,53120670,4685,4685,4685,4685,0
|
|
20240411,123900,53120670,4685,4685,4685,4685,0
|
|
20240411,123800,53120670,4685,4685,4685,4685,0
|
|
20240411,123700,53120670,4685,4685,4685,4685,0
|
|
20240411,123600,53120670,4685,4685,4685,4685,1
|
|
20240411,123500,53115985,4685,4685,4685,4685,0
|
|
20240411,123400,53115985,4685,4685,4685,4685,0
|
|
20240411,123300,53115985,4685,4685,4685,4685,0
|
|
20240411,123200,53115985,4685,4685,4685,4685,0
|
|
20240411,123100,53115985,4685,4685,4685,4685,121
|
|
20240411,123000,52549100,4680,4680,4680,4680,63
|
|
20240411,122900,52254260,4680,4680,4680,4680,37
|
|
20240411,122800,52081100,4680,4680,4680,4680,0
|
|
20240411,122700,52081100,4680,4680,4680,4680,10
|
|
20240411,122600,52034300,4680,4680,4680,4680,0
|
|
20240411,122500,52034300,4680,4680,4680,4680,0
|
|
20240411,122400,52034300,4680,4680,4680,4680,0
|
|
20240411,122300,52034300,4680,4680,4680,4680,0
|
|
20240411,122200,52034300,4680,4680,4680,4680,0
|
|
20240411,122100,52034300,4680,4680,4680,4680,0
|
|
20240411,122000,52034300,4680,4680,4680,4680,0
|
|
20240411,121900,52034300,4680,4680,4680,4680,0
|
|
20240411,121800,52034300,4680,4680,4680,4680,0
|
|
20240411,121700,52034300,4680,4680,4680,4680,0
|
|
20240411,121600,52034300,4680,4680,4680,4680,0
|
|
20240411,121500,52034300,4680,4680,4680,4680,2
|
|
20240411,121400,52024940,4680,4680,4680,4680,133
|
|
20240411,121300,51402500,4680,4680,4680,4680,0
|
|
20240411,121200,51402500,4680,4680,4680,4680,2
|
|
20240411,121100,51393140,4680,4680,4680,4680,0
|
|
20240411,121000,51393140,4680,4680,4680,4680,138
|
|
20240411,120900,50747300,4685,4685,4685,4685,2
|
|
20240411,120800,50737930,4685,4685,4685,4685,0
|
|
20240411,120700,50737930,4685,4685,4685,4685,0
|
|
20240411,120600,50737930,4685,4685,4685,4685,2
|
|
20240411,120500,50728560,4685,4685,4685,4685,0
|
|
20240411,120400,50728560,4685,4685,4685,4685,0
|
|
20240411,120300,50728560,4685,4685,4685,4685,2
|
|
20240411,120200,50719190,4685,4680,4685,4680,57
|
|
20240411,120100,50452155,4675,4675,4675,4675,0
|
|
20240411,120000,50452155,4675,4675,4675,4675,0
|
|
20240411,115900,50452155,4675,4675,4675,4675,0
|
|
20240411,115800,50452155,4675,4675,4675,4675,0
|
|
20240411,115700,50452155,4675,4675,4675,4675,0
|
|
20240411,115600,50452155,4675,4675,4675,4675,0
|
|
20240411,115500,50452155,4675,4675,4675,4675,0
|
|
20240411,115400,50452155,4675,4675,4675,4675,0
|
|
20240411,115300,50452155,4675,4675,4675,4675,0
|
|
20240411,115200,50452155,4675,4675,4675,4675,26
|
|
20240411,115100,50330605,4675,4675,4675,4675,2
|
|
20240411,115000,50321255,4675,4675,4675,4675,0
|
|
20240411,114900,50321255,4675,4675,4675,4675,0
|
|
20240411,114800,50321255,4675,4675,4675,4675,2
|
|
20240411,114700,50311905,4675,4675,4675,4675,1
|
|
20240411,114600,50307230,4660,4660,4660,4660,773
|
|
20240411,114500,46705050,4660,4660,4660,4660,2
|
|
20240411,114400,46695730,4660,4660,4660,4660,425
|
|
20240411,114300,44715230,4655,4655,4655,4655,0
|
|
20240411,114200,44715230,4655,4660,4660,4655,320
|
|
20240411,114100,43225620,4660,4660,4660,4660,0
|
|
20240411,114000,43225620,4660,4660,4660,4660,0
|
|
20240411,113900,43225620,4660,4660,4660,4660,2
|
|
20240411,113800,43216300,4660,4660,4660,4660,0
|
|
20240411,113700,43216300,4660,4660,4660,4660,0
|
|
20240411,113600,43216300,4660,4660,4660,4660,2
|
|
20240411,113500,43206980,4660,4660,4660,4660,0
|
|
20240411,113400,43206980,4660,4660,4660,4660,0
|
|
20240411,113300,43206980,4660,4660,4660,4660,2
|
|
20240411,113200,43197660,4660,4660,4660,4660,0
|
|
20240411,113100,43197660,4660,4660,4660,4660,0
|
|
20240411,113000,43197660,4660,4660,4660,4660,7
|
|
20240411,112900,43165040,4660,4660,4660,4660,1
|
|
20240411,112800,43160380,4660,4660,4660,4660,2
|
|
20240411,112700,43151060,4655,4675,4675,4655,5
|
|
20240411,112600,43127735,4685,4685,4685,4685,0
|
|
20240411,112500,43127735,4685,4685,4685,4685,10
|
|
20240411,112400,43080885,4685,4685,4685,4685,2
|
|
20240411,112300,43071515,4685,4685,4685,4685,0
|
|
20240411,112200,43071515,4685,4685,4685,4685,0
|
|
20240411,112100,43071515,4685,4685,4685,4685,2
|
|
20240411,112000,43062145,4685,4685,4685,4685,0
|
|
20240411,111900,43062145,4685,4685,4685,4685,0
|
|
20240411,111800,43062145,4685,4685,4685,4685,2
|
|
20240411,111700,43052775,4685,4685,4685,4685,0
|
|
20240411,111600,43052775,4685,4685,4685,4685,0
|
|
20240411,111500,43052775,4685,4685,4685,4685,2
|
|
20240411,111400,43043405,4685,4685,4685,4685,2
|
|
20240411,111300,43034035,4685,4685,4685,4685,2
|
|
20240411,111200,43024665,4650,4650,4650,4650,0
|
|
20240411,111100,43024665,4650,4650,4650,4650,0
|
|
20240411,111000,43024665,4650,4650,4650,4650,0
|
|
20240411,110900,43024665,4650,4695,4695,4650,502
|
|
20240411,110800,40683305,4695,4695,4695,4695,0
|
|
20240411,110700,40683305,4695,4695,4695,4695,0
|
|
20240411,110600,40683305,4695,4695,4695,4695,2
|
|
20240411,110500,40673915,4695,4685,4695,4685,2
|
|
20240411,110400,40664535,4685,4685,4685,4685,0
|
|
20240411,110300,40664535,4685,4685,4685,4685,0
|
|
20240411,110200,40664535,4685,4685,4685,4685,0
|
|
20240411,110100,40664535,4685,4685,4685,4685,0
|
|
20240411,110000,40664535,4685,4685,4685,4685,0
|
|
20240411,105900,40664535,4685,4685,4685,4685,20
|
|
20240411,105800,40570835,4680,4680,4680,4680,50
|
|
20240411,105700,40336835,4680,4680,4680,4680,0
|
|
20240411,105600,40336835,4680,4680,4680,4680,0
|
|
20240411,105500,40336835,4680,4680,4680,4680,0
|
|
20240411,105400,40336835,4680,4680,4680,4680,0
|
|
20240411,105300,40336835,4680,4680,4680,4680,0
|
|
20240411,105200,40336835,4680,4680,4680,4680,0
|
|
20240411,105100,40336835,4680,4680,4680,4680,0
|
|
20240411,105000,40336835,4680,4680,4680,4680,714
|
|
20240411,104900,36995315,4675,4675,4675,4675,0
|
|
20240411,104800,36995315,4675,4675,4675,4675,0
|
|
20240411,104700,36995315,4675,4675,4675,4675,0
|
|
20240411,104600,36995315,4675,4675,4675,4675,0
|
|
20240411,104500,36995315,4675,4675,4675,4675,0
|
|
20240411,104400,36995315,4675,4675,4675,4675,13
|
|
20240411,104300,36934540,4675,4675,4675,4675,5
|
|
20240411,104200,36911165,4680,4680,4680,4680,2
|
|
20240411,104100,36901805,4680,4680,4680,4680,0
|
|
20240411,104000,36901805,4680,4680,4680,4680,0
|
|
20240411,103900,36901805,4680,4680,4680,4680,2
|
|
20240411,103800,36892445,4680,4680,4680,4680,0
|
|
20240411,103700,36892445,4680,4680,4680,4680,0
|
|
20240411,103600,36892445,4680,4680,4680,4680,2
|
|
20240411,103500,36883085,4680,4680,4680,4680,0
|
|
20240411,103400,36883085,4680,4680,4680,4680,0
|
|
20240411,103300,36883085,4680,4680,4680,4680,2
|
|
20240411,103200,36873725,4680,4680,4680,4680,0
|
|
20240411,103100,36873725,4680,4680,4680,4680,0
|
|
20240411,103000,36873725,4680,4680,4680,4680,2
|
|
20240411,102900,36864365,4680,4680,4680,4680,1
|
|
20240411,102800,36859685,4680,4680,4680,4680,4
|
|
20240411,102700,36840965,4680,4680,4680,4680,2
|
|
20240411,102600,36831605,4680,4680,4680,4680,0
|
|
20240411,102500,36831605,4680,4680,4680,4680,0
|
|
20240411,102400,36831605,4680,4680,4680,4680,2
|
|
20240411,102300,36822245,4680,4680,4680,4680,0
|
|
20240411,102200,36822245,4680,4680,4680,4680,0
|
|
20240411,102100,36822245,4680,4680,4680,4680,2
|
|
20240411,102000,36812885,4680,4680,4680,4680,0
|
|
20240411,101900,36812885,4680,4680,4680,4680,0
|
|
20240411,101800,36812885,4680,4680,4680,4680,3
|
|
20240411,101700,36798845,4680,4680,4680,4680,0
|
|
20240411,101600,36798845,4680,4695,4695,4680,4
|
|
20240411,101500,36780095,4695,4695,4695,4695,2
|
|
20240411,101400,36770705,4695,4695,4695,4695,0
|
|
20240411,101300,36770705,4695,4695,4695,4695,0
|
|
20240411,101200,36770705,4695,4695,4695,4695,2
|
|
20240411,101100,36761315,4695,4695,4695,4695,0
|
|
20240411,101000,36761315,4695,4695,4695,4695,0
|
|
20240411,100900,36761315,4695,4680,4695,4680,22
|
|
20240411,100800,36658040,4680,4680,4680,4680,547
|
|
20240411,100700,34098080,4680,4680,4680,4680,64
|
|
20240411,100600,33798560,4680,4680,4680,4680,0
|
|
20240411,100500,33798560,4680,4680,4680,4680,0
|
|
20240411,100400,33798560,4680,4680,4680,4680,3
|
|
20240411,100300,33784520,4680,4680,4680,4680,0
|
|
20240411,100200,33784520,4680,4680,4680,4680,0
|
|
20240411,100100,33784520,4680,4680,4680,4680,125
|
|
20240411,100000,33199520,4680,4680,4680,4680,0
|
|
20240411,095900,33199520,4680,4680,4680,4680,7
|
|
20240411,095800,33166760,4680,4680,4680,4680,0
|
|
20240411,095700,33166760,4680,4680,4680,4680,0
|
|
20240411,095600,33166760,4680,4680,4680,4680,0
|
|
20240411,095500,33166760,4680,4680,4680,4680,51
|
|
20240411,095400,32928080,4680,4680,4680,4680,0
|
|
20240411,095300,32928080,4680,4680,4680,4680,0
|
|
20240411,095200,32928080,4680,4695,4695,4680,13
|
|
20240411,095100,32867210,4695,4695,4695,4695,0
|
|
20240411,095000,32867210,4695,4695,4695,4695,53
|
|
20240411,094900,32618375,4695,4695,4695,4695,0
|
|
20240411,094800,32618375,4695,4695,4695,4695,0
|
|
20240411,094700,32618375,4695,4695,4695,4695,0
|
|
20240411,094600,32618375,4695,4695,4695,4695,0
|
|
20240411,094500,32618375,4695,4695,4695,4695,0
|
|
20240411,094400,32618375,4695,4695,4695,4695,128
|
|
20240411,094300,32017415,4695,4695,4695,4695,0
|
|
20240411,094200,32017415,4695,4695,4695,4695,0
|
|
20240411,094100,32017415,4695,4695,4695,4695,0
|
|
20240411,094000,32017415,4695,4705,4705,4695,404
|
|
20240411,093900,30117320,4710,4710,4710,4710,6
|
|
20240411,093800,30089060,4710,4710,4710,4710,63
|
|
20240411,093700,29792330,4710,4710,4710,4710,0
|
|
20240411,093600,29792330,4710,4710,4710,4710,138
|
|
20240411,093500,29142350,4705,4705,4705,4705,0
|
|
20240411,093400,29142350,4705,4705,4705,4705,1
|
|
20240411,093300,29137645,4705,4705,4705,4705,150
|
|
20240411,093200,28431895,4705,4705,4705,4705,0
|
|
20240411,093100,28431895,4705,4720,4720,4705,22
|
|
20240411,093000,28328070,4715,4705,4715,4705,727
|
|
20240411,092900,24901390,4705,4690,4705,4690,1498
|
|
20240411,092800,17866640,4685,4685,4685,4685,0
|
|
20240411,092700,17866640,4685,4680,4685,4680,400
|
|
20240411,092600,15993550,4675,4675,4675,4675,0
|
|
20240411,092500,15993550,4675,4675,4675,4675,218
|
|
20240411,092400,14974400,4655,4655,4655,4655,0
|
|
20240411,092300,14974400,4655,4655,4655,4655,0
|
|
20240411,092200,14974400,4655,4655,4655,4655,0
|
|
20240411,092100,14974400,4655,4655,4655,4655,139
|
|
20240411,092000,14327355,4650,4670,4670,4650,842
|
|
20240411,091900,10404975,4670,4670,4670,4670,64
|
|
20240411,091800,10106095,4670,4670,4670,4670,49
|
|
20240411,091700,9877265,4640,4640,4640,4640,0
|
|
20240411,091600,9877265,4640,4640,4640,4640,0
|
|
20240411,091500,9877265,4640,4640,4640,4640,0
|
|
20240411,091400,9877265,4640,4640,4640,4640,10
|
|
20240411,091300,9830865,4640,4645,4645,4640,190
|
|
20240411,091200,8949205,4665,4665,4665,4665,2
|
|
20240411,091100,8939875,4665,4665,4665,4665,0
|
|
20240411,091000,8939875,4665,4665,4665,4665,19
|
|
20240411,090900,8851240,4640,4640,4640,4640,1
|
|
20240411,090800,8846600,4640,4640,4640,4640,0
|
|
20240411,090700,8846600,4640,4640,4640,4640,21
|
|
20240411,090600,8749160,4665,4665,4665,4665,2
|
|
20240411,090500,8739830,4665,4660,4665,4660,297
|
|
20240411,090400,7355560,4635,4635,4635,4635,4
|
|
20240411,090300,7337020,4630,4630,4630,4630,0
|
|
20240411,090200,7337020,4630,4670,4670,4630,793
|
|
20240411,090100,3643430,4670,4670,4670,4670,191
|
|
20240411,090000,2751460,4670,4630,4670,4630,594
|