700 lines
33 KiB
CSV
700 lines
33 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20240412,203700,119776280,4600,4600,4600,4600,1061
|
|
20240412,203600,119776280,4600,4600,4600,4600,0
|
|
20240412,203500,119776280,4600,4600,4600,4600,0
|
|
20240412,203400,119776280,4600,4600,4600,4600,0
|
|
20240412,203300,119776280,4600,4600,4600,4600,0
|
|
20240412,203200,119776280,4600,4600,4600,4600,0
|
|
20240412,203100,119776280,4600,4600,4600,4600,0
|
|
20240412,203000,119776280,4600,4600,4600,4600,0
|
|
20240412,202900,119776280,4600,4600,4600,4600,0
|
|
20240412,202800,119776280,4600,4600,4600,4600,0
|
|
20240412,202700,119776280,4600,4600,4600,4600,0
|
|
20240412,202600,119776280,4600,4600,4600,4600,0
|
|
20240412,202500,119776280,4600,4600,4600,4600,0
|
|
20240412,202400,119776280,4600,4600,4600,4600,0
|
|
20240412,202300,119776280,4600,4600,4600,4600,0
|
|
20240412,202200,119776280,4600,4600,4600,4600,0
|
|
20240412,202100,119776280,4600,4600,4600,4600,0
|
|
20240412,202000,119776280,4600,4600,4600,4600,0
|
|
20240412,201900,119776280,4600,4600,4600,4600,0
|
|
20240412,201800,119776280,4600,4600,4600,4600,0
|
|
20240412,201700,119776280,4600,4600,4600,4600,0
|
|
20240412,201600,119776280,4600,4600,4600,4600,0
|
|
20240412,201500,119776280,4600,4600,4600,4600,0
|
|
20240412,201400,119776280,4600,4600,4600,4600,0
|
|
20240412,201300,119776280,4600,4600,4600,4600,0
|
|
20240412,201200,119776280,4600,4600,4600,4600,0
|
|
20240412,201100,119776280,4600,4600,4600,4600,0
|
|
20240412,201000,119776280,4600,4600,4600,4600,0
|
|
20240412,200900,119776280,4600,4600,4600,4600,0
|
|
20240412,200800,119776280,4600,4600,4600,4600,0
|
|
20240412,200700,119776280,4600,4600,4600,4600,1061
|
|
20240412,200600,119776280,4600,4600,4600,4600,0
|
|
20240412,200500,119776280,4600,4600,4600,4600,0
|
|
20240412,200400,119776280,4600,4600,4600,4600,0
|
|
20240412,200300,119776280,4600,4600,4600,4600,0
|
|
20240412,200200,119776280,4600,4600,4600,4600,0
|
|
20240412,200100,119776280,4600,4600,4600,4600,0
|
|
20240412,200000,119776280,4600,4600,4600,4600,0
|
|
20240412,195900,119776280,4600,4600,4600,4600,0
|
|
20240412,195800,119776280,4600,4600,4600,4600,0
|
|
20240412,195700,119776280,4600,4600,4600,4600,0
|
|
20240412,195600,119776280,4600,4600,4600,4600,0
|
|
20240412,195500,119776280,4600,4600,4600,4600,0
|
|
20240412,195400,119776280,4600,4600,4600,4600,0
|
|
20240412,195300,119776280,4600,4600,4600,4600,0
|
|
20240412,195200,119776280,4600,4600,4600,4600,0
|
|
20240412,195100,119776280,4600,4600,4600,4600,0
|
|
20240412,195000,119776280,4600,4600,4600,4600,0
|
|
20240412,194900,119776280,4600,4600,4600,4600,0
|
|
20240412,194800,119776280,4600,4600,4600,4600,0
|
|
20240412,194700,119776280,4600,4600,4600,4600,0
|
|
20240412,194600,119776280,4600,4600,4600,4600,0
|
|
20240412,194500,119776280,4600,4600,4600,4600,0
|
|
20240412,194400,119776280,4600,4600,4600,4600,0
|
|
20240412,194300,119776280,4600,4600,4600,4600,0
|
|
20240412,194200,119776280,4600,4600,4600,4600,0
|
|
20240412,194100,119776280,4600,4600,4600,4600,0
|
|
20240412,194000,119776280,4600,4600,4600,4600,0
|
|
20240412,193900,119776280,4600,4600,4600,4600,0
|
|
20240412,193800,119776280,4600,4600,4600,4600,0
|
|
20240412,193700,119776280,4600,4600,4600,4600,1061
|
|
20240412,193600,119776280,4600,4600,4600,4600,0
|
|
20240412,193500,119776280,4600,4600,4600,4600,0
|
|
20240412,193400,119776280,4600,4600,4600,4600,0
|
|
20240412,193300,119776280,4600,4600,4600,4600,0
|
|
20240412,193200,119776280,4600,4600,4600,4600,0
|
|
20240412,193100,119776280,4600,4600,4600,4600,0
|
|
20240412,193000,119776280,4600,4600,4600,4600,0
|
|
20240412,192900,119776280,4600,4600,4600,4600,0
|
|
20240412,192800,119776280,4600,4600,4600,4600,0
|
|
20240412,192700,119776280,4600,4600,4600,4600,0
|
|
20240412,192600,119776280,4600,4600,4600,4600,0
|
|
20240412,192500,119776280,4600,4600,4600,4600,0
|
|
20240412,192400,119776280,4600,4600,4600,4600,0
|
|
20240412,192300,119776280,4600,4600,4600,4600,0
|
|
20240412,192200,119776280,4600,4600,4600,4600,0
|
|
20240412,192100,119776280,4600,4600,4600,4600,0
|
|
20240412,192000,119776280,4600,4600,4600,4600,0
|
|
20240412,191900,119776280,4600,4600,4600,4600,0
|
|
20240412,191800,119776280,4600,4600,4600,4600,0
|
|
20240412,191700,119776280,4600,4600,4600,4600,0
|
|
20240412,191600,119776280,4600,4600,4600,4600,0
|
|
20240412,191500,119776280,4600,4600,4600,4600,0
|
|
20240412,191400,119776280,4600,4600,4600,4600,0
|
|
20240412,191300,119776280,4600,4600,4600,4600,0
|
|
20240412,191200,119776280,4600,4600,4600,4600,0
|
|
20240412,191100,119776280,4600,4600,4600,4600,0
|
|
20240412,191000,119776280,4600,4600,4600,4600,0
|
|
20240412,190900,119776280,4600,4600,4600,4600,0
|
|
20240412,190800,119776280,4600,4600,4600,4600,0
|
|
20240412,190700,119776280,4600,4600,4600,4600,1061
|
|
20240412,190600,119776280,4600,4600,4600,4600,0
|
|
20240412,190500,119776280,4600,4600,4600,4600,0
|
|
20240412,190400,119776280,4600,4600,4600,4600,0
|
|
20240412,190300,119776280,4600,4600,4600,4600,0
|
|
20240412,190200,119776280,4600,4600,4600,4600,0
|
|
20240412,190100,119776280,4600,4600,4600,4600,0
|
|
20240412,190000,119776280,4600,4600,4600,4600,0
|
|
20240412,185900,119776280,4600,4600,4600,4600,0
|
|
20240412,185800,119776280,4600,4600,4600,4600,0
|
|
20240412,185700,119776280,4600,4600,4600,4600,0
|
|
20240412,185600,119776280,4600,4600,4600,4600,0
|
|
20240412,185500,119776280,4600,4600,4600,4600,0
|
|
20240412,185400,119776280,4600,4600,4600,4600,0
|
|
20240412,185300,119776280,4600,4600,4600,4600,0
|
|
20240412,185200,119776280,4600,4600,4600,4600,0
|
|
20240412,185100,119776280,4600,4600,4600,4600,0
|
|
20240412,185000,119776280,4600,4600,4600,4600,0
|
|
20240412,184900,119776280,4600,4600,4600,4600,0
|
|
20240412,184800,119776280,4600,4600,4600,4600,0
|
|
20240412,184700,119776280,4600,4600,4600,4600,0
|
|
20240412,184600,119776280,4600,4600,4600,4600,0
|
|
20240412,184500,119776280,4600,4600,4600,4600,0
|
|
20240412,184400,119776280,4600,4600,4600,4600,0
|
|
20240412,184300,119776280,4600,4600,4600,4600,0
|
|
20240412,184200,119776280,4600,4600,4600,4600,0
|
|
20240412,184100,119776280,4600,4600,4600,4600,0
|
|
20240412,184000,119776280,4600,4600,4600,4600,0
|
|
20240412,183900,119776280,4600,4600,4600,4600,0
|
|
20240412,183800,119776280,4600,4600,4600,4600,0
|
|
20240412,183700,119776280,4600,4600,4600,4600,1061
|
|
20240412,183600,119776280,4600,4600,4600,4600,0
|
|
20240412,183500,119776280,4600,4600,4600,4600,0
|
|
20240412,183400,119776280,4600,4600,4600,4600,0
|
|
20240412,183300,119776280,4600,4600,4600,4600,0
|
|
20240412,183200,119776280,4600,4600,4600,4600,0
|
|
20240412,183100,119776280,4600,4600,4600,4600,0
|
|
20240412,183000,119776280,4600,4600,4600,4600,0
|
|
20240412,182900,119776280,4600,4600,4600,4600,0
|
|
20240412,182800,119776280,4600,4600,4600,4600,0
|
|
20240412,182700,119776280,4600,4600,4600,4600,0
|
|
20240412,182600,119776280,4600,4600,4600,4600,0
|
|
20240412,182500,119776280,4600,4600,4600,4600,0
|
|
20240412,182400,119776280,4600,4600,4600,4600,0
|
|
20240412,182300,119776280,4600,4600,4600,4600,0
|
|
20240412,182200,119776280,4600,4600,4600,4600,0
|
|
20240412,182100,119776280,4600,4600,4600,4600,0
|
|
20240412,182000,119776280,4600,4600,4600,4600,0
|
|
20240412,181900,119776280,4600,4600,4600,4600,0
|
|
20240412,181800,119776280,4600,4600,4600,4600,0
|
|
20240412,181700,119776280,4600,4600,4600,4600,0
|
|
20240412,181600,119776280,4600,4600,4600,4600,0
|
|
20240412,181500,119776280,4600,4600,4600,4600,0
|
|
20240412,181400,119776280,4600,4600,4600,4600,0
|
|
20240412,181300,119776280,4600,4600,4600,4600,0
|
|
20240412,181200,119776280,4600,4600,4600,4600,0
|
|
20240412,181100,119776280,4600,4600,4600,4600,0
|
|
20240412,181000,119776280,4600,4600,4600,4600,0
|
|
20240412,180900,119776280,4600,4600,4600,4600,0
|
|
20240412,180800,119776280,4600,4600,4600,4600,0
|
|
20240412,180700,119776280,4600,4600,4600,4600,1061
|
|
20240412,180600,119776280,4600,4600,4600,4600,0
|
|
20240412,180500,119776280,4600,4600,4600,4600,0
|
|
20240412,180400,119776280,4600,4600,4600,4600,0
|
|
20240412,180300,119776280,4600,4600,4600,4600,0
|
|
20240412,180200,119776280,4600,4600,4600,4600,0
|
|
20240412,180100,119776280,4600,4600,4600,4600,0
|
|
20240412,180000,119776280,4600,4600,4600,4600,0
|
|
20240412,175900,119776280,4600,4600,4600,4600,0
|
|
20240412,175800,119776280,4600,4600,4600,4600,0
|
|
20240412,175700,119776280,4600,4600,4600,4600,0
|
|
20240412,175600,119776280,4600,4600,4600,4600,0
|
|
20240412,175500,119776280,4600,4600,4600,4600,0
|
|
20240412,175400,119776280,4600,4600,4600,4600,0
|
|
20240412,175300,119776280,4600,4600,4600,4600,0
|
|
20240412,175200,119776280,4600,4600,4600,4600,0
|
|
20240412,175100,119776280,4600,4600,4600,4600,0
|
|
20240412,175000,119776280,4600,4600,4600,4600,0
|
|
20240412,174900,119776280,4600,4600,4600,4600,0
|
|
20240412,174800,119776280,4600,4600,4600,4600,0
|
|
20240412,174700,119776280,4600,4600,4600,4600,0
|
|
20240412,174600,119776280,4600,4600,4600,4600,0
|
|
20240412,174500,119776280,4600,4600,4600,4600,0
|
|
20240412,174400,119776280,4600,4600,4600,4600,0
|
|
20240412,174300,119776280,4600,4600,4600,4600,0
|
|
20240412,174200,119776280,4600,4600,4600,4600,0
|
|
20240412,174100,119776280,4600,4600,4600,4600,0
|
|
20240412,174000,119776280,4600,4600,4600,4600,0
|
|
20240412,173900,119776280,4600,4600,4600,4600,0
|
|
20240412,173800,119776280,4600,4600,4600,4600,0
|
|
20240412,173700,119776280,4600,4600,4600,4600,1061
|
|
20240412,173600,119776280,4600,4600,4600,4600,0
|
|
20240412,173500,119776280,4600,4600,4600,4600,0
|
|
20240412,173400,119776280,4600,4600,4600,4600,0
|
|
20240412,173300,119776280,4600,4600,4600,4600,0
|
|
20240412,173200,119776280,4600,4600,4600,4600,0
|
|
20240412,173100,119776280,4600,4600,4600,4600,0
|
|
20240412,173000,119776280,4600,4600,4600,4600,0
|
|
20240412,172900,119776280,4600,4600,4600,4600,0
|
|
20240412,172800,119776280,4600,4600,4600,4600,0
|
|
20240412,172700,119776280,4600,4600,4600,4600,0
|
|
20240412,172600,119776280,4600,4600,4600,4600,0
|
|
20240412,172500,119776280,4600,4600,4600,4600,0
|
|
20240412,172400,119776280,4600,4600,4600,4600,0
|
|
20240412,172300,119776280,4600,4600,4600,4600,0
|
|
20240412,172200,119776280,4600,4600,4600,4600,0
|
|
20240412,172100,119776280,4600,4600,4600,4600,0
|
|
20240412,172000,119776280,4600,4600,4600,4600,0
|
|
20240412,171900,119776280,4600,4600,4600,4600,0
|
|
20240412,171800,119776280,4600,4600,4600,4600,0
|
|
20240412,171700,119776280,4600,4600,4600,4600,0
|
|
20240412,171600,119776280,4600,4600,4600,4600,0
|
|
20240412,171500,119776280,4600,4600,4600,4600,0
|
|
20240412,171400,119776280,4600,4600,4600,4600,0
|
|
20240412,171300,119776280,4600,4600,4600,4600,0
|
|
20240412,171200,119776280,4600,4600,4600,4600,0
|
|
20240412,171100,119776280,4600,4600,4600,4600,0
|
|
20240412,171000,119776280,4600,4600,4600,4600,0
|
|
20240412,170900,119776280,4600,4600,4600,4600,0
|
|
20240412,170800,119776280,4600,4600,4600,4600,0
|
|
20240412,170700,119776280,4600,4600,4600,4600,1061
|
|
20240412,170600,119776280,4600,4600,4600,4600,0
|
|
20240412,170500,119776280,4600,4600,4600,4600,0
|
|
20240412,170400,119776280,4600,4600,4600,4600,0
|
|
20240412,170300,119776280,4600,4600,4600,4600,0
|
|
20240412,170200,119776280,4600,4600,4600,4600,0
|
|
20240412,170100,119776280,4600,4600,4600,4600,0
|
|
20240412,170000,119776280,4600,4600,4600,4600,0
|
|
20240412,165900,119776280,4600,4600,4600,4600,0
|
|
20240412,165800,119776280,4600,4600,4600,4600,0
|
|
20240412,165700,119776280,4600,4600,4600,4600,0
|
|
20240412,165600,119776280,4600,4600,4600,4600,0
|
|
20240412,165500,119776280,4600,4600,4600,4600,0
|
|
20240412,165400,119776280,4600,4600,4600,4600,0
|
|
20240412,165300,119776280,4600,4600,4600,4600,0
|
|
20240412,165200,119776280,4600,4600,4600,4600,0
|
|
20240412,165100,119776280,4600,4600,4600,4600,0
|
|
20240412,165000,119776280,4600,4600,4600,4600,0
|
|
20240412,164900,119776280,4600,4600,4600,4600,0
|
|
20240412,164800,119776280,4600,4600,4600,4600,0
|
|
20240412,164700,119776280,4600,4600,4600,4600,0
|
|
20240412,164600,119776280,4600,4600,4600,4600,0
|
|
20240412,164500,119776280,4600,4600,4600,4600,0
|
|
20240412,164400,119776280,4600,4600,4600,4600,0
|
|
20240412,164300,119776280,4600,4600,4600,4600,0
|
|
20240412,164200,119776280,4600,4600,4600,4600,0
|
|
20240412,164100,119776280,4600,4600,4600,4600,0
|
|
20240412,164000,119776280,4600,4600,4600,4600,0
|
|
20240412,163900,119776280,4600,4600,4600,4600,0
|
|
20240412,163800,119776280,4600,4600,4600,4600,0
|
|
20240412,163700,119776280,4600,4600,4600,4600,1061
|
|
20240412,163600,119776280,4600,4600,4600,4600,0
|
|
20240412,163500,119776280,4600,4600,4600,4600,0
|
|
20240412,163400,119776280,4600,4600,4600,4600,0
|
|
20240412,163300,119776280,4600,4600,4600,4600,0
|
|
20240412,163200,119776280,4600,4600,4600,4600,0
|
|
20240412,163100,119776280,4600,4600,4600,4600,0
|
|
20240412,163000,119776280,4600,4600,4600,4600,0
|
|
20240412,162900,119776280,4600,4600,4600,4600,0
|
|
20240412,162800,119776280,4600,4600,4600,4600,0
|
|
20240412,162700,119776280,4600,4600,4600,4600,0
|
|
20240412,162600,119776280,4600,4600,4600,4600,0
|
|
20240412,162500,119776280,4600,4600,4600,4600,0
|
|
20240412,162400,119776280,4600,4600,4600,4600,0
|
|
20240412,162300,119776280,4600,4600,4600,4600,0
|
|
20240412,162200,119776280,4600,4600,4600,4600,0
|
|
20240412,162100,119776280,4600,4600,4600,4600,0
|
|
20240412,162000,119776280,4600,4600,4600,4600,0
|
|
20240412,161900,119776280,4600,4600,4600,4600,0
|
|
20240412,161800,119776280,4600,4600,4600,4600,0
|
|
20240412,161700,119776280,4600,4600,4600,4600,0
|
|
20240412,161600,119776280,4600,4600,4600,4600,0
|
|
20240412,161500,119776280,4600,4600,4600,4600,0
|
|
20240412,161400,119776280,4600,4600,4600,4600,0
|
|
20240412,161300,119776280,4600,4600,4600,4600,0
|
|
20240412,161200,119776280,4600,4600,4600,4600,0
|
|
20240412,161100,119776280,4600,4600,4600,4600,0
|
|
20240412,161000,119776280,4600,4600,4600,4600,0
|
|
20240412,160900,119776280,4600,4600,4600,4600,0
|
|
20240412,160800,119776280,4600,4600,4600,4600,0
|
|
20240412,160700,119776280,4600,4600,4600,4600,1061
|
|
20240412,160600,119776280,4600,4600,4600,4600,0
|
|
20240412,160500,119776280,4600,4600,4600,4600,0
|
|
20240412,160400,119776280,4600,4600,4600,4600,0
|
|
20240412,160300,119776280,4600,4600,4600,4600,0
|
|
20240412,160200,119776280,4600,4600,4600,4600,0
|
|
20240412,160100,119776280,4600,4600,4600,4600,0
|
|
20240412,160000,119776280,4600,4600,4600,4600,0
|
|
20240412,155900,119776280,4600,4600,4600,4600,0
|
|
20240412,155800,119776280,4600,4600,4600,4600,0
|
|
20240412,155700,119776280,4600,4600,4600,4600,0
|
|
20240412,155600,119776280,4600,4600,4600,4600,0
|
|
20240412,155500,119776280,4600,4600,4600,4600,0
|
|
20240412,155400,119776280,4600,4600,4600,4600,0
|
|
20240412,155300,119776280,4600,4600,4600,4600,0
|
|
20240412,155200,119776280,4600,4600,4600,4600,0
|
|
20240412,155100,119776280,4600,4600,4600,4600,0
|
|
20240412,155000,119776280,4600,4600,4600,4600,0
|
|
20240412,154900,119776280,4600,4600,4600,4600,0
|
|
20240412,154800,119776280,4600,4600,4600,4600,0
|
|
20240412,154700,119776280,4600,4600,4600,4600,0
|
|
20240412,154600,119776280,4600,4600,4600,4600,0
|
|
20240412,154500,119776280,4600,4600,4600,4600,0
|
|
20240412,154400,119776280,4600,4600,4600,4600,0
|
|
20240412,154300,119776280,4600,4600,4600,4600,0
|
|
20240412,154200,119776280,4600,4600,4600,4600,0
|
|
20240412,154100,119776280,4600,4600,4600,4600,0
|
|
20240412,154000,119776280,4600,4600,4600,4600,0
|
|
20240412,153900,119776280,4600,4600,4600,4600,0
|
|
20240412,153800,119776280,4600,4600,4600,4600,0
|
|
20240412,153700,119776280,4600,4600,4600,4600,1061
|
|
20240412,153600,119776280,4600,4600,4600,4600,0
|
|
20240412,153500,119776280,4600,4600,4600,4600,0
|
|
20240412,153400,119776280,4600,4600,4600,4600,0
|
|
20240412,153300,119776280,4600,4600,4600,4600,0
|
|
20240412,153200,119776280,4600,4600,4600,4600,0
|
|
20240412,153100,119776280,4600,4600,4600,4600,0
|
|
20240412,153000,119776280,4600,4600,4600,4600,1061
|
|
20240412,152900,114895680,4600,4600,4600,4600,0
|
|
20240412,152800,114895680,4600,4600,4600,4600,0
|
|
20240412,152700,114895680,4600,4600,4600,4600,0
|
|
20240412,152600,114895680,4600,4600,4600,4600,0
|
|
20240412,152500,114895680,4600,4600,4600,4600,0
|
|
20240412,152400,114895680,4600,4600,4600,4600,0
|
|
20240412,152300,114895680,4600,4600,4600,4600,0
|
|
20240412,152200,114895680,4600,4600,4600,4600,0
|
|
20240412,152100,114895680,4600,4600,4600,4600,0
|
|
20240412,152000,114895680,4600,4600,4600,4600,0
|
|
20240412,151900,114895680,4600,4600,4600,4600,0
|
|
20240412,151800,114895680,4600,4615,4615,4600,82
|
|
20240412,151700,114517765,4620,4620,4620,4620,10
|
|
20240412,151600,114471565,4615,4615,4615,4615,0
|
|
20240412,151500,114471565,4615,4615,4615,4615,0
|
|
20240412,151400,114471565,4615,4625,4625,4615,383
|
|
20240412,151300,112703650,4630,4635,4635,4630,38
|
|
20240412,151200,112527670,4635,4635,4635,4635,1
|
|
20240412,151100,112523035,4635,4655,4655,4635,1515
|
|
20240412,151000,105498025,4650,4660,4660,4650,943
|
|
20240412,150900,101106625,4660,4660,4660,4660,0
|
|
20240412,150800,101106625,4660,4660,4660,4660,60
|
|
20240412,150700,100827025,4675,4675,4675,4675,0
|
|
20240412,150600,100827025,4675,4675,4675,4675,1
|
|
20240412,150500,100822350,4675,4675,4675,4675,3
|
|
20240412,150400,100808325,4660,4660,4660,4660,55
|
|
20240412,150300,100552025,4680,4680,4680,4680,101
|
|
20240412,150200,100079345,4680,4680,4680,4680,0
|
|
20240412,150100,100079345,4680,4680,4680,4680,0
|
|
20240412,150000,100079345,4680,4675,4680,4675,164
|
|
20240412,145900,99311895,4660,4660,4660,4660,0
|
|
20240412,145800,99311895,4660,4660,4660,4660,0
|
|
20240412,145700,99311895,4660,4675,4675,4660,2746
|
|
20240412,145600,86515520,4675,4675,4675,4675,0
|
|
20240412,145500,86515520,4675,4675,4675,4675,3
|
|
20240412,145400,86501495,4675,4670,4675,4670,108
|
|
20240412,145300,85996600,4670,4670,4670,4670,19
|
|
20240412,145200,85907870,4675,4675,4675,4675,2
|
|
20240412,145100,85898520,4675,4675,4675,4675,1
|
|
20240412,145000,85893845,4675,4675,4675,4675,1
|
|
20240412,144900,85889170,4675,4675,4675,4675,0
|
|
20240412,144800,85889170,4675,4675,4675,4675,1
|
|
20240412,144700,85884495,4660,4660,4660,4660,0
|
|
20240412,144600,85884495,4660,4660,4660,4660,985
|
|
20240412,144500,81294395,4660,4660,4660,4660,1
|
|
20240412,144400,81289735,4660,4660,4660,4660,9
|
|
20240412,144300,81247795,4660,4660,4660,4660,0
|
|
20240412,144200,81247795,4660,4660,4660,4660,1
|
|
20240412,144100,81243135,4660,4660,4660,4660,0
|
|
20240412,144000,81243135,4660,4660,4660,4660,0
|
|
20240412,143900,81243135,4660,4660,4660,4660,1
|
|
20240412,143800,81238475,4660,4660,4660,4660,214
|
|
20240412,143700,80241235,4660,4660,4660,4660,0
|
|
20240412,143600,80241235,4660,4660,4660,4660,4
|
|
20240412,143500,80222595,4660,4660,4660,4660,35
|
|
20240412,143400,80059495,4660,4660,4660,4660,0
|
|
20240412,143300,80059495,4660,4660,4660,4660,1
|
|
20240412,143200,80054835,4660,4660,4660,4660,0
|
|
20240412,143100,80054835,4660,4660,4660,4660,0
|
|
20240412,143000,80054835,4660,4660,4660,4660,1
|
|
20240412,142900,80050175,4660,4660,4660,4660,0
|
|
20240412,142800,80050175,4660,4660,4660,4660,1
|
|
20240412,142700,80045515,4660,4660,4660,4660,66
|
|
20240412,142600,79737955,4660,4660,4660,4660,0
|
|
20240412,142500,79737955,4660,4660,4660,4660,0
|
|
20240412,142400,79737955,4660,4660,4660,4645,95
|
|
20240412,142300,79296555,4660,4650,4660,4650,72
|
|
20240412,142200,78961745,4660,4660,4660,4660,10
|
|
20240412,142100,78915145,4665,4665,4665,4665,1
|
|
20240412,142000,78910480,4665,4665,4665,4665,0
|
|
20240412,141900,78910480,4665,4665,4665,4665,0
|
|
20240412,141800,78910480,4665,4665,4665,4665,1
|
|
20240412,141700,78905815,4665,4665,4665,4665,0
|
|
20240412,141600,78905815,4665,4665,4665,4665,0
|
|
20240412,141500,78905815,4665,4665,4665,4665,1
|
|
20240412,141400,78901150,4665,4665,4665,4665,10
|
|
20240412,141300,78854500,4665,4665,4665,4665,0
|
|
20240412,141200,78854500,4665,4665,4665,4665,1
|
|
20240412,141100,78849835,4665,4665,4665,4665,0
|
|
20240412,141000,78849835,4665,4665,4665,4665,0
|
|
20240412,140900,78849835,4665,4665,4665,4665,1
|
|
20240412,140800,78845170,4665,4665,4665,4665,0
|
|
20240412,140700,78845170,4665,4665,4665,4665,0
|
|
20240412,140600,78845170,4665,4665,4665,4665,1
|
|
20240412,140500,78840505,4665,4665,4665,4665,10
|
|
20240412,140400,78793855,4665,4665,4665,4665,0
|
|
20240412,140300,78793855,4665,4665,4665,4665,451
|
|
20240412,140200,76689940,4665,4665,4665,4665,14
|
|
20240412,140100,76624630,4665,4665,4665,4665,36
|
|
20240412,140000,76456690,4665,4665,4665,4665,1
|
|
20240412,135900,76452025,4665,4665,4665,4665,0
|
|
20240412,135800,76452025,4665,4665,4665,4665,0
|
|
20240412,135700,76452025,4665,4665,4665,4665,1
|
|
20240412,135600,76447360,4665,4665,4665,4665,0
|
|
20240412,135500,76447360,4665,4665,4665,4665,1
|
|
20240412,135400,76442695,4665,4665,4665,4665,1
|
|
20240412,135300,76438030,4665,4665,4665,4665,0
|
|
20240412,135200,76438030,4665,4665,4665,4665,10
|
|
20240412,135100,76391380,4665,4665,4665,4665,1
|
|
20240412,135000,76386715,4645,4645,4645,4645,156
|
|
20240412,134900,75662095,4645,4645,4645,4645,0
|
|
20240412,134800,75662095,4645,4645,4645,4645,0
|
|
20240412,134700,75662095,4645,4645,4645,4645,0
|
|
20240412,134600,75662095,4645,4670,4670,4645,4760
|
|
20240412,134500,53486925,4675,4675,4675,4675,1
|
|
20240412,134400,53482250,4675,4675,4675,4675,0
|
|
20240412,134300,53482250,4675,4675,4675,4675,11
|
|
20240412,134200,53430825,4675,4675,4675,4675,21
|
|
20240412,134100,53332650,4675,4675,4675,4675,0
|
|
20240412,134000,53332650,4675,4675,4675,4675,0
|
|
20240412,133900,53332650,4675,4675,4675,4675,2
|
|
20240412,133800,53323300,4675,4675,4675,4675,0
|
|
20240412,133700,53323300,4675,4675,4675,4675,0
|
|
20240412,133600,53323300,4675,4675,4675,4675,1
|
|
20240412,133500,53318625,4675,4675,4675,4675,0
|
|
20240412,133400,53318625,4675,4675,4675,4675,0
|
|
20240412,133300,53318625,4675,4675,4675,4675,2
|
|
20240412,133200,53309275,4675,4675,4675,4675,78
|
|
20240412,133100,52944625,4675,4675,4675,4675,0
|
|
20240412,133000,52944625,4675,4675,4675,4675,0
|
|
20240412,132900,52944625,4675,4675,4675,4675,36
|
|
20240412,132800,52776325,4675,4675,4675,4675,0
|
|
20240412,132700,52776325,4675,4675,4675,4675,2
|
|
20240412,132600,52766975,4675,4675,4675,4675,0
|
|
20240412,132500,52766975,4675,4675,4675,4675,0
|
|
20240412,132400,52766975,4675,4675,4675,4675,2
|
|
20240412,132300,52757625,4675,4675,4675,4675,0
|
|
20240412,132200,52757625,4675,4675,4675,4675,23
|
|
20240412,132100,52650100,4675,4675,4675,4675,2
|
|
20240412,132000,52640750,4675,4675,4675,4675,2
|
|
20240412,131900,52631400,4675,4675,4675,4675,0
|
|
20240412,131800,52631400,4675,4675,4675,4675,0
|
|
20240412,131700,52631400,4675,4675,4675,4675,53
|
|
20240412,131600,52383625,4675,4675,4675,4675,0
|
|
20240412,131500,52383625,4675,4675,4675,4675,2
|
|
20240412,131400,52374275,4675,4675,4675,4675,53
|
|
20240412,131300,52126500,4675,4675,4675,4675,0
|
|
20240412,131200,52126500,4675,4675,4675,4675,2
|
|
20240412,131100,52117150,4675,4675,4675,4675,0
|
|
20240412,131000,52117150,4675,4675,4675,4675,0
|
|
20240412,130900,52117150,4675,4675,4675,4675,2
|
|
20240412,130800,52107800,4675,4675,4675,4675,0
|
|
20240412,130700,52107800,4675,4675,4675,4675,0
|
|
20240412,130600,52107800,4675,4675,4675,4675,2
|
|
20240412,130500,52098450,4675,4675,4675,4675,0
|
|
20240412,130400,52098450,4675,4675,4675,4675,26
|
|
20240412,130300,51976900,4680,4680,4680,4680,2
|
|
20240412,130200,51967540,4680,4680,4680,4680,0
|
|
20240412,130100,51967540,4680,4680,4680,4680,1
|
|
20240412,130000,51962860,4675,4675,4675,4675,0
|
|
20240412,125900,51962860,4675,4675,4675,4675,34
|
|
20240412,125800,51803910,4675,4675,4675,4675,167
|
|
20240412,125700,51023185,4680,4680,4680,4680,2
|
|
20240412,125600,51013825,4680,4680,4680,4680,0
|
|
20240412,125500,51013825,4680,4680,4680,4680,0
|
|
20240412,125400,51013825,4680,4690,4690,4680,41
|
|
20240412,125300,50821925,4690,4690,4690,4690,5
|
|
20240412,125200,50798475,4680,4685,4685,4680,178
|
|
20240412,125100,49965400,4685,4685,4685,4685,0
|
|
20240412,125000,49965400,4685,4685,4685,4685,0
|
|
20240412,124900,49965400,4685,4685,4685,4685,0
|
|
20240412,124800,49965400,4685,4685,4685,4685,10
|
|
20240412,124700,49918550,4685,4685,4685,4685,43
|
|
20240412,124600,49717095,4690,4690,4690,4690,1
|
|
20240412,124500,49712405,4680,4680,4680,4680,0
|
|
20240412,124400,49712405,4680,4680,4680,4680,11
|
|
20240412,124300,49660925,4690,4690,4690,4690,49
|
|
20240412,124200,49431115,4680,4700,4700,4680,57
|
|
20240412,124100,49164315,4700,4700,4700,4700,0
|
|
20240412,124000,49164315,4700,4700,4700,4700,0
|
|
20240412,123900,49164315,4700,4700,4700,4700,2
|
|
20240412,123800,49154915,4700,4700,4700,4700,1
|
|
20240412,123700,49150215,4680,4680,4680,4680,0
|
|
20240412,123600,49150215,4680,4680,4680,4680,1
|
|
20240412,123500,49145535,4680,4680,4680,4680,0
|
|
20240412,123400,49145535,4680,4680,4680,4680,218
|
|
20240412,123300,48125295,4675,4675,4675,4675,0
|
|
20240412,123200,48125295,4675,4680,4680,4675,106
|
|
20240412,123100,47629230,4685,4685,4685,4685,1
|
|
20240412,123000,47624545,4685,4685,4685,4685,25
|
|
20240412,122900,47507420,4685,4685,4685,4685,0
|
|
20240412,122800,47507420,4685,4685,4685,4685,1
|
|
20240412,122700,47502735,4680,4680,4680,4680,0
|
|
20240412,122600,47502735,4680,4680,4680,4680,20
|
|
20240412,122500,47409135,4685,4685,4685,4685,99
|
|
20240412,122400,46945320,4680,4680,4680,4680,0
|
|
20240412,122300,46945320,4680,4680,4680,4680,0
|
|
20240412,122200,46945320,4680,4680,4680,4680,0
|
|
20240412,122100,46945320,4680,4680,4680,4680,0
|
|
20240412,122000,46945320,4680,4680,4680,4680,0
|
|
20240412,121900,46945320,4680,4680,4680,4680,0
|
|
20240412,121800,46945320,4680,4680,4680,4680,0
|
|
20240412,121700,46945320,4680,4680,4680,4680,0
|
|
20240412,121600,46945320,4680,4680,4680,4680,0
|
|
20240412,121500,46945320,4680,4680,4680,4680,0
|
|
20240412,121400,46945320,4680,4680,4680,4680,0
|
|
20240412,121300,46945320,4680,4680,4680,4680,0
|
|
20240412,121200,46945320,4680,4700,4700,4680,129
|
|
20240412,121100,46341560,4700,4700,4700,4700,0
|
|
20240412,121000,46341560,4700,4700,4700,4700,0
|
|
20240412,120900,46341560,4700,4700,4700,4700,2
|
|
20240412,120800,46332160,4700,4700,4700,4700,133
|
|
20240412,120700,45707060,4685,4685,4685,4685,10
|
|
20240412,120600,45660210,4685,4685,4685,4685,2
|
|
20240412,120500,45650840,4685,4685,4685,4685,0
|
|
20240412,120400,45650840,4685,4685,4685,4685,38
|
|
20240412,120300,45472810,4680,4680,4680,4680,0
|
|
20240412,120200,45472810,4680,4690,4690,4680,294
|
|
20240412,120100,44095310,4700,4700,4700,4700,0
|
|
20240412,120000,44095310,4700,4700,4700,4700,2
|
|
20240412,115900,44085910,4700,4700,4700,4700,0
|
|
20240412,115800,44085910,4700,4700,4700,4700,0
|
|
20240412,115700,44085910,4700,4700,4700,4700,2
|
|
20240412,115600,44076510,4700,4700,4700,4700,0
|
|
20240412,115500,44076510,4700,4700,4700,4700,0
|
|
20240412,115400,44076510,4700,4700,4700,4700,2
|
|
20240412,115300,44067110,4700,4700,4700,4700,507
|
|
20240412,115200,41684210,4680,4680,4680,4680,0
|
|
20240412,115100,41684210,4680,4680,4680,4680,0
|
|
20240412,115000,41684210,4680,4680,4680,4680,0
|
|
20240412,114900,41684210,4680,4680,4680,4680,1
|
|
20240412,114800,41679530,4700,4700,4700,4700,2
|
|
20240412,114700,41670130,4700,4700,4700,4700,0
|
|
20240412,114600,41670130,4700,4700,4700,4700,0
|
|
20240412,114500,41670130,4700,4700,4700,4700,6
|
|
20240412,114400,41641930,4700,4700,4700,4700,0
|
|
20240412,114300,41641930,4700,4700,4700,4700,0
|
|
20240412,114200,41641930,4700,4690,4700,4690,32
|
|
20240412,114100,41491760,4690,4690,4690,4690,0
|
|
20240412,114000,41491760,4690,4690,4690,4690,0
|
|
20240412,113900,41491760,4690,4690,4690,4690,4
|
|
20240412,113800,41473000,4690,4690,4690,4690,0
|
|
20240412,113700,41473000,4690,4690,4690,4690,0
|
|
20240412,113600,41473000,4690,4690,4690,4690,2
|
|
20240412,113500,41463620,4690,4690,4690,4690,2
|
|
20240412,113400,41454240,4690,4690,4690,4690,0
|
|
20240412,113300,41454240,4690,4690,4690,4690,2
|
|
20240412,113200,41444860,4690,4690,4690,4690,94
|
|
20240412,113100,41004000,4680,4680,4680,4680,0
|
|
20240412,113000,41004000,4680,4680,4680,4680,0
|
|
20240412,112900,41004000,4680,4680,4680,4680,0
|
|
20240412,112800,41004000,4680,4680,4680,4680,0
|
|
20240412,112700,41004000,4680,4680,4680,4680,201
|
|
20240412,112600,40063320,4680,4680,4680,4680,0
|
|
20240412,112500,40063320,4680,4680,4680,4680,63
|
|
20240412,112400,39768480,4680,4680,4680,4680,0
|
|
20240412,112300,39768480,4680,4680,4680,4680,50
|
|
20240412,112200,39534480,4680,4680,4685,4680,83
|
|
20240412,112100,39145890,4680,4680,4680,4680,0
|
|
20240412,112000,39145890,4680,4680,4680,4680,0
|
|
20240412,111900,39145890,4680,4680,4680,4680,0
|
|
20240412,111800,39145890,4680,4680,4680,4680,0
|
|
20240412,111700,39145890,4680,4680,4680,4680,0
|
|
20240412,111600,39145890,4680,4680,4680,4680,0
|
|
20240412,111500,39145890,4680,4690,4690,4680,5
|
|
20240412,111400,39122470,4690,4690,4690,4690,0
|
|
20240412,111300,39122470,4690,4690,4690,4690,0
|
|
20240412,111200,39122470,4690,4685,4690,4685,32
|
|
20240412,111100,38972400,4685,4685,4685,4685,0
|
|
20240412,111000,38972400,4685,4685,4685,4685,4
|
|
20240412,110900,38953660,4680,4680,4680,4680,0
|
|
20240412,110800,38953660,4680,4680,4680,4680,0
|
|
20240412,110700,38953660,4680,4680,4680,4680,0
|
|
20240412,110600,38953660,4680,4680,4680,4680,0
|
|
20240412,110500,38953660,4680,4680,4680,4680,0
|
|
20240412,110400,38953660,4680,4680,4680,4680,0
|
|
20240412,110300,38953660,4680,4685,4685,4680,14
|
|
20240412,110200,38888080,4685,4685,4685,4685,30
|
|
20240412,110100,38747530,4685,4685,4685,4685,0
|
|
20240412,110000,38747530,4685,4685,4685,4685,2
|
|
20240412,105900,38738160,4685,4685,4685,4685,0
|
|
20240412,105800,38738160,4685,4685,4685,4685,10
|
|
20240412,105700,38691310,4690,4690,4690,4690,23
|
|
20240412,105600,38583440,4690,4690,4690,4690,0
|
|
20240412,105500,38583440,4690,4690,4690,4690,0
|
|
20240412,105400,38583440,4690,4690,4690,4690,2
|
|
20240412,105300,38574060,4690,4690,4690,4690,0
|
|
20240412,105200,38574060,4690,4685,4690,4685,30
|
|
20240412,105100,38433495,4685,4685,4685,4685,12
|
|
20240412,105000,38377275,4685,4685,4685,4685,0
|
|
20240412,104900,38377275,4685,4685,4685,4685,0
|
|
20240412,104800,38377275,4685,4685,4685,4685,2
|
|
20240412,104700,38367905,4685,4685,4685,4685,0
|
|
20240412,104600,38367905,4685,4685,4685,4685,0
|
|
20240412,104500,38367905,4685,4685,4685,4685,2
|
|
20240412,104400,38358535,4685,4685,4685,4685,0
|
|
20240412,104300,38358535,4685,4685,4685,4685,53
|
|
20240412,104200,38110230,4685,4675,4685,4675,34
|
|
20240412,104100,37951240,4675,4675,4675,4675,0
|
|
20240412,104000,37951240,4675,4675,4675,4675,0
|
|
20240412,103900,37951240,4675,4675,4675,4675,0
|
|
20240412,103800,37951240,4675,4675,4675,4675,0
|
|
20240412,103700,37951240,4675,4675,4675,4675,225
|
|
20240412,103600,36899365,4690,4690,4690,4690,2
|
|
20240412,103500,36889985,4690,4690,4690,4690,0
|
|
20240412,103400,36889985,4690,4690,4690,4690,0
|
|
20240412,103300,36889985,4690,4690,4690,4690,2
|
|
20240412,103200,36880605,4690,4690,4690,4690,30
|
|
20240412,103100,36739905,4690,4690,4690,4690,0
|
|
20240412,103000,36739905,4690,4690,4690,4690,6
|
|
20240412,102900,36711765,4690,4690,4690,4690,0
|
|
20240412,102800,36711765,4690,4690,4690,4690,0
|
|
20240412,102700,36711765,4690,4690,4690,4690,2
|
|
20240412,102600,36702385,4690,4690,4690,4690,0
|
|
20240412,102500,36702385,4690,4690,4690,4690,0
|
|
20240412,102400,36702385,4690,4690,4690,4690,2
|
|
20240412,102300,36693005,4690,4690,4690,4690,0
|
|
20240412,102200,36693005,4690,4690,4690,4690,31
|
|
20240412,102100,36547615,4690,4690,4690,4690,2
|
|
20240412,102000,36538235,4690,4690,4690,4690,0
|
|
20240412,101900,36538235,4690,4690,4690,4690,19
|
|
20240412,101800,36449125,4690,4690,4690,4690,2
|
|
20240412,101700,36439745,4690,4690,4690,4690,0
|
|
20240412,101600,36439745,4690,4690,4690,4690,0
|
|
20240412,101500,36439745,4690,4690,4690,4690,2
|
|
20240412,101400,36430365,4690,4690,4690,4690,21
|
|
20240412,101300,36331875,4690,4690,4690,4690,0
|
|
20240412,101200,36331875,4690,4690,4690,4690,33
|
|
20240412,101100,36177105,4690,4690,4690,4690,0
|
|
20240412,101000,36177105,4690,4690,4690,4690,0
|
|
20240412,100900,36177105,4690,4690,4690,4690,2
|
|
20240412,100800,36167725,4690,4690,4690,4690,0
|
|
20240412,100700,36167725,4690,4690,4690,4690,7
|
|
20240412,100600,36134895,4670,4670,4670,4670,0
|
|
20240412,100500,36134895,4670,4670,4670,4670,0
|
|
20240412,100400,36134895,4670,4670,4670,4670,0
|
|
20240412,100300,36134895,4670,4670,4670,4670,0
|
|
20240412,100200,36134895,4670,4670,4670,4670,0
|
|
20240412,100100,36134895,4670,4670,4670,4670,0
|
|
20240412,100000,36134895,4670,4670,4670,4670,0
|
|
20240412,095900,36134895,4670,4675,4675,4670,257
|
|
20240412,095800,34933690,4670,4670,4670,4670,0
|
|
20240412,095700,34933690,4670,4670,4670,4670,5
|
|
20240412,095600,34910340,4670,4670,4670,4670,0
|
|
20240412,095500,34910340,4670,4670,4670,4670,3
|
|
20240412,095400,34896330,4670,4670,4670,4670,0
|
|
20240412,095300,34896330,4670,4670,4670,4670,0
|
|
20240412,095200,34896330,4670,4670,4670,4670,27
|
|
20240412,095100,34770240,4690,4690,4690,4690,3
|
|
20240412,095000,34756170,4690,4690,4690,4690,140
|
|
20240412,094900,34099570,4690,4690,4690,4690,200
|
|
20240412,094800,33161570,4690,4700,4700,4690,102
|
|
20240412,094700,32683170,4700,4700,4700,4700,0
|
|
20240412,094600,32683170,4700,4700,4700,4700,152
|
|
20240412,094500,31968770,4700,4700,4700,4700,2
|
|
20240412,094400,31959370,4700,4700,4700,4700,0
|
|
20240412,094300,31959370,4700,4700,4700,4700,0
|
|
20240412,094200,31959370,4700,4700,4700,4700,2
|
|
20240412,094100,31949970,4700,4700,4700,4700,0
|
|
20240412,094000,31949970,4700,4700,4700,4700,0
|
|
20240412,093900,31949970,4700,4700,4700,4700,4
|
|
20240412,093800,31931170,4700,4700,4700,4700,2
|
|
20240412,093700,31921770,4700,4700,4700,4700,2
|
|
20240412,093600,31912370,4690,4690,4690,4690,0
|
|
20240412,093500,31912370,4690,4700,4700,4690,102
|
|
20240412,093400,31433970,4700,4700,4700,4700,0
|
|
20240412,093300,31433970,4700,4700,4700,4700,253
|
|
20240412,093200,30244870,4700,4700,4700,4700,16
|
|
20240412,093100,30169670,4690,4690,4690,4690,0
|
|
20240412,093000,30169670,4690,4695,4695,4670,2535
|
|
20240412,092900,18318295,4690,4690,4690,4690,52
|
|
20240412,092800,18074415,4690,4700,4700,4690,635
|
|
20240412,092700,15089965,4705,4705,4705,4705,4
|
|
20240412,092600,15071145,4705,4725,4725,4705,1030
|
|
20240412,092500,10222455,4730,4730,4730,4730,2
|
|
20240412,092400,10212995,4735,4745,4745,4735,302
|
|
20240412,092300,8783005,4745,4740,4745,4740,2
|
|
20240412,092200,8773520,4735,4745,4745,4735,202
|
|
20240412,092100,7817030,4735,4745,4745,4735,79
|
|
20240412,092000,7442945,4745,4745,4745,4745,17
|
|
20240412,091900,7362280,4745,4745,4745,4745,0
|
|
20240412,091800,7362280,4745,4745,4745,4745,51
|
|
20240412,091700,7120285,4745,4745,4745,4745,2
|
|
20240412,091600,7110795,4750,4750,4750,4750,0
|
|
20240412,091500,7110795,4750,4750,4750,4750,2
|
|
20240412,091400,7101295,4735,4750,4750,4735,83
|
|
20240412,091300,6708260,4750,4750,4750,4750,48
|
|
20240412,091200,6480260,4750,4735,4750,4735,660
|
|
20240412,091100,3354260,4735,4750,4755,4735,195
|
|
20240412,091000,2428705,4750,4750,4750,4750,2
|
|
20240412,090900,2419205,4750,4750,4750,4750,4
|
|
20240412,090800,2400205,4750,4750,4750,4750,52
|
|
20240412,090700,2153205,4750,4750,4750,4750,2
|
|
20240412,090600,2143705,4750,4750,4750,4750,62
|
|
20240412,090500,1849205,4750,4750,4750,4750,10
|
|
20240412,090400,1801705,4750,4750,4750,4750,2
|
|
20240412,090300,1792205,4745,4745,4750,4745,202
|
|
20240412,090200,833635,4745,4740,4745,4740,62
|
|
20240412,090100,539450,4740,4735,4740,4735,22
|
|
20240412,090000,435260,4735,4735,4735,4735,68
|