699 lines
33 KiB
CSV
699 lines
33 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20240403,203600,102467630,3120,3120,3120,3120,471
|
|
20240403,203500,102467630,3120,3120,3120,3120,0
|
|
20240403,203400,102467630,3120,3120,3120,3120,0
|
|
20240403,203300,102467630,3120,3120,3120,3120,0
|
|
20240403,203200,102467630,3120,3120,3120,3120,0
|
|
20240403,203100,102467630,3120,3120,3120,3120,0
|
|
20240403,203000,102467630,3120,3120,3120,3120,0
|
|
20240403,202900,102467630,3120,3120,3120,3120,0
|
|
20240403,202800,102467630,3120,3120,3120,3120,0
|
|
20240403,202700,102467630,3120,3120,3120,3120,0
|
|
20240403,202600,102467630,3120,3120,3120,3120,0
|
|
20240403,202500,102467630,3120,3120,3120,3120,0
|
|
20240403,202400,102467630,3120,3120,3120,3120,0
|
|
20240403,202300,102467630,3120,3120,3120,3120,0
|
|
20240403,202200,102467630,3120,3120,3120,3120,0
|
|
20240403,202100,102467630,3120,3120,3120,3120,0
|
|
20240403,202000,102467630,3120,3120,3120,3120,0
|
|
20240403,201900,102467630,3120,3120,3120,3120,0
|
|
20240403,201800,102467630,3120,3120,3120,3120,0
|
|
20240403,201700,102467630,3120,3120,3120,3120,0
|
|
20240403,201600,102467630,3120,3120,3120,3120,0
|
|
20240403,201500,102467630,3120,3120,3120,3120,0
|
|
20240403,201400,102467630,3120,3120,3120,3120,0
|
|
20240403,201300,102467630,3120,3120,3120,3120,0
|
|
20240403,201200,102467630,3120,3120,3120,3120,0
|
|
20240403,201100,102467630,3120,3120,3120,3120,0
|
|
20240403,201000,102467630,3120,3120,3120,3120,0
|
|
20240403,200900,102467630,3120,3120,3120,3120,0
|
|
20240403,200800,102467630,3120,3120,3120,3120,0
|
|
20240403,200700,102467630,3120,3120,3120,3120,0
|
|
20240403,200600,102467630,3120,3120,3120,3120,471
|
|
20240403,200500,102467630,3120,3120,3120,3120,0
|
|
20240403,200400,102467630,3120,3120,3120,3120,0
|
|
20240403,200300,102467630,3120,3120,3120,3120,0
|
|
20240403,200200,102467630,3120,3120,3120,3120,0
|
|
20240403,200100,102467630,3120,3120,3120,3120,0
|
|
20240403,200000,102467630,3120,3120,3120,3120,0
|
|
20240403,195900,102467630,3120,3120,3120,3120,0
|
|
20240403,195800,102467630,3120,3120,3120,3120,0
|
|
20240403,195700,102467630,3120,3120,3120,3120,0
|
|
20240403,195600,102467630,3120,3120,3120,3120,0
|
|
20240403,195500,102467630,3120,3120,3120,3120,0
|
|
20240403,195400,102467630,3120,3120,3120,3120,0
|
|
20240403,195300,102467630,3120,3120,3120,3120,0
|
|
20240403,195200,102467630,3120,3120,3120,3120,0
|
|
20240403,195100,102467630,3120,3120,3120,3120,0
|
|
20240403,195000,102467630,3120,3120,3120,3120,0
|
|
20240403,194900,102467630,3120,3120,3120,3120,0
|
|
20240403,194800,102467630,3120,3120,3120,3120,0
|
|
20240403,194700,102467630,3120,3120,3120,3120,0
|
|
20240403,194600,102467630,3120,3120,3120,3120,0
|
|
20240403,194500,102467630,3120,3120,3120,3120,0
|
|
20240403,194400,102467630,3120,3120,3120,3120,0
|
|
20240403,194300,102467630,3120,3120,3120,3120,0
|
|
20240403,194200,102467630,3120,3120,3120,3120,0
|
|
20240403,194100,102467630,3120,3120,3120,3120,0
|
|
20240403,194000,102467630,3120,3120,3120,3120,0
|
|
20240403,193900,102467630,3120,3120,3120,3120,0
|
|
20240403,193800,102467630,3120,3120,3120,3120,0
|
|
20240403,193700,102467630,3120,3120,3120,3120,0
|
|
20240403,193600,102467630,3120,3120,3120,3120,471
|
|
20240403,193500,102467630,3120,3120,3120,3120,0
|
|
20240403,193400,102467630,3120,3120,3120,3120,0
|
|
20240403,193300,102467630,3120,3120,3120,3120,0
|
|
20240403,193200,102467630,3120,3120,3120,3120,0
|
|
20240403,193100,102467630,3120,3120,3120,3120,0
|
|
20240403,193000,102467630,3120,3120,3120,3120,0
|
|
20240403,192900,102467630,3120,3120,3120,3120,0
|
|
20240403,192800,102467630,3120,3120,3120,3120,0
|
|
20240403,192700,102467630,3120,3120,3120,3120,0
|
|
20240403,192600,102467630,3120,3120,3120,3120,0
|
|
20240403,192500,102467630,3120,3120,3120,3120,0
|
|
20240403,192400,102467630,3120,3120,3120,3120,0
|
|
20240403,192300,102467630,3120,3120,3120,3120,0
|
|
20240403,192200,102467630,3120,3120,3120,3120,0
|
|
20240403,192100,102467630,3120,3120,3120,3120,0
|
|
20240403,192000,102467630,3120,3120,3120,3120,0
|
|
20240403,191900,102467630,3120,3120,3120,3120,0
|
|
20240403,191800,102467630,3120,3120,3120,3120,0
|
|
20240403,191700,102467630,3120,3120,3120,3120,0
|
|
20240403,191600,102467630,3120,3120,3120,3120,0
|
|
20240403,191500,102467630,3120,3120,3120,3120,0
|
|
20240403,191400,102467630,3120,3120,3120,3120,0
|
|
20240403,191300,102467630,3120,3120,3120,3120,0
|
|
20240403,191200,102467630,3120,3120,3120,3120,0
|
|
20240403,191100,102467630,3120,3120,3120,3120,0
|
|
20240403,191000,102467630,3120,3120,3120,3120,0
|
|
20240403,190900,102467630,3120,3120,3120,3120,0
|
|
20240403,190800,102467630,3120,3120,3120,3120,0
|
|
20240403,190700,102467630,3120,3120,3120,3120,0
|
|
20240403,190600,102467630,3120,3120,3120,3120,471
|
|
20240403,190500,102467630,3120,3120,3120,3120,0
|
|
20240403,190400,102467630,3120,3120,3120,3120,0
|
|
20240403,190300,102467630,3120,3120,3120,3120,0
|
|
20240403,190200,102467630,3120,3120,3120,3120,0
|
|
20240403,190100,102467630,3120,3120,3120,3120,0
|
|
20240403,190000,102467630,3120,3120,3120,3120,0
|
|
20240403,185900,102467630,3120,3120,3120,3120,0
|
|
20240403,185800,102467630,3120,3120,3120,3120,0
|
|
20240403,185700,102467630,3120,3120,3120,3120,0
|
|
20240403,185600,102467630,3120,3120,3120,3120,0
|
|
20240403,185500,102467630,3120,3120,3120,3120,0
|
|
20240403,185400,102467630,3120,3120,3120,3120,0
|
|
20240403,185300,102467630,3120,3120,3120,3120,0
|
|
20240403,185200,102467630,3120,3120,3120,3120,0
|
|
20240403,185100,102467630,3120,3120,3120,3120,0
|
|
20240403,185000,102467630,3120,3120,3120,3120,0
|
|
20240403,184900,102467630,3120,3120,3120,3120,0
|
|
20240403,184800,102467630,3120,3120,3120,3120,0
|
|
20240403,184700,102467630,3120,3120,3120,3120,0
|
|
20240403,184600,102467630,3120,3120,3120,3120,0
|
|
20240403,184500,102467630,3120,3120,3120,3120,0
|
|
20240403,184400,102467630,3120,3120,3120,3120,0
|
|
20240403,184300,102467630,3120,3120,3120,3120,0
|
|
20240403,184200,102467630,3120,3120,3120,3120,0
|
|
20240403,184100,102467630,3120,3120,3120,3120,0
|
|
20240403,184000,102467630,3120,3120,3120,3120,0
|
|
20240403,183900,102467630,3120,3120,3120,3120,0
|
|
20240403,183800,102467630,3120,3120,3120,3120,0
|
|
20240403,183700,102467630,3120,3120,3120,3120,0
|
|
20240403,183600,102467630,3120,3120,3120,3120,471
|
|
20240403,183500,102467630,3120,3120,3120,3120,0
|
|
20240403,183400,102467630,3120,3120,3120,3120,0
|
|
20240403,183300,102467630,3120,3120,3120,3120,0
|
|
20240403,183200,102467630,3120,3120,3120,3120,0
|
|
20240403,183100,102467630,3120,3120,3120,3120,0
|
|
20240403,183000,102467630,3120,3120,3120,3120,0
|
|
20240403,182900,102467630,3120,3120,3120,3120,0
|
|
20240403,182800,102467630,3120,3120,3120,3120,0
|
|
20240403,182700,102467630,3120,3120,3120,3120,0
|
|
20240403,182600,102467630,3120,3120,3120,3120,0
|
|
20240403,182500,102467630,3120,3120,3120,3120,0
|
|
20240403,182400,102467630,3120,3120,3120,3120,0
|
|
20240403,182300,102467630,3120,3120,3120,3120,0
|
|
20240403,182200,102467630,3120,3120,3120,3120,0
|
|
20240403,182100,102467630,3120,3120,3120,3120,0
|
|
20240403,182000,102467630,3120,3120,3120,3120,0
|
|
20240403,181900,102467630,3120,3120,3120,3120,0
|
|
20240403,181800,102467630,3120,3120,3120,3120,0
|
|
20240403,181700,102467630,3120,3120,3120,3120,0
|
|
20240403,181600,102467630,3120,3120,3120,3120,0
|
|
20240403,181500,102467630,3120,3120,3120,3120,0
|
|
20240403,181400,102467630,3120,3120,3120,3120,0
|
|
20240403,181300,102467630,3120,3120,3120,3120,0
|
|
20240403,181200,102467630,3120,3120,3120,3120,0
|
|
20240403,181100,102467630,3120,3120,3120,3120,0
|
|
20240403,181000,102467630,3120,3120,3120,3120,0
|
|
20240403,180900,102467630,3120,3120,3120,3120,0
|
|
20240403,180800,102467630,3120,3120,3120,3120,0
|
|
20240403,180700,102467630,3120,3120,3120,3120,0
|
|
20240403,180600,102467630,3120,3120,3120,3120,471
|
|
20240403,180500,102467630,3120,3120,3120,3120,0
|
|
20240403,180400,102467630,3120,3120,3120,3120,0
|
|
20240403,180300,102467630,3120,3120,3120,3120,0
|
|
20240403,180200,102467630,3120,3120,3120,3120,0
|
|
20240403,180100,102467630,3120,3120,3120,3120,0
|
|
20240403,180000,102467630,3120,3120,3120,3120,0
|
|
20240403,175900,102467630,3120,3120,3120,3120,0
|
|
20240403,175800,102467630,3120,3120,3120,3120,0
|
|
20240403,175700,102467630,3120,3120,3120,3120,0
|
|
20240403,175600,102467630,3120,3120,3120,3120,0
|
|
20240403,175500,102467630,3120,3120,3120,3120,0
|
|
20240403,175400,102467630,3120,3120,3120,3120,0
|
|
20240403,175300,102467630,3120,3120,3120,3120,0
|
|
20240403,175200,102467630,3120,3120,3120,3120,0
|
|
20240403,175100,102467630,3120,3120,3120,3120,0
|
|
20240403,175000,102467630,3120,3120,3120,3120,0
|
|
20240403,174900,102467630,3120,3120,3120,3120,0
|
|
20240403,174800,102467630,3120,3120,3120,3120,0
|
|
20240403,174700,102467630,3120,3120,3120,3120,0
|
|
20240403,174600,102467630,3120,3120,3120,3120,0
|
|
20240403,174500,102467630,3120,3120,3120,3120,0
|
|
20240403,174400,102467630,3120,3120,3120,3120,0
|
|
20240403,174300,102467630,3120,3120,3120,3120,0
|
|
20240403,174200,102467630,3120,3120,3120,3120,0
|
|
20240403,174100,102467630,3120,3120,3120,3120,0
|
|
20240403,174000,102467630,3120,3120,3120,3120,0
|
|
20240403,173900,102467630,3120,3120,3120,3120,0
|
|
20240403,173800,102467630,3120,3120,3120,3120,0
|
|
20240403,173700,102467630,3120,3120,3120,3120,0
|
|
20240403,173600,102467630,3120,3120,3120,3120,471
|
|
20240403,173500,102467630,3120,3120,3120,3120,0
|
|
20240403,173400,102467630,3120,3120,3120,3120,0
|
|
20240403,173300,102467630,3120,3120,3120,3120,0
|
|
20240403,173200,102467630,3120,3120,3120,3120,0
|
|
20240403,173100,102467630,3120,3120,3120,3120,0
|
|
20240403,173000,102467630,3120,3120,3120,3120,0
|
|
20240403,172900,102467630,3120,3120,3120,3120,0
|
|
20240403,172800,102467630,3120,3120,3120,3120,0
|
|
20240403,172700,102467630,3120,3120,3120,3120,0
|
|
20240403,172600,102467630,3120,3120,3120,3120,0
|
|
20240403,172500,102467630,3120,3120,3120,3120,0
|
|
20240403,172400,102467630,3120,3120,3120,3120,0
|
|
20240403,172300,102467630,3120,3120,3120,3120,0
|
|
20240403,172200,102467630,3120,3120,3120,3120,0
|
|
20240403,172100,102467630,3120,3120,3120,3120,0
|
|
20240403,172000,102467630,3120,3120,3120,3120,0
|
|
20240403,171900,102467630,3120,3120,3120,3120,0
|
|
20240403,171800,102467630,3120,3120,3120,3120,0
|
|
20240403,171700,102467630,3120,3120,3120,3120,0
|
|
20240403,171600,102467630,3120,3120,3120,3120,0
|
|
20240403,171500,102467630,3120,3120,3120,3120,0
|
|
20240403,171400,102467630,3120,3120,3120,3120,0
|
|
20240403,171300,102467630,3120,3120,3120,3120,0
|
|
20240403,171200,102467630,3120,3120,3120,3120,0
|
|
20240403,171100,102467630,3120,3120,3120,3120,0
|
|
20240403,171000,102467630,3120,3120,3120,3120,0
|
|
20240403,170900,102467630,3120,3120,3120,3120,0
|
|
20240403,170800,102467630,3120,3120,3120,3120,0
|
|
20240403,170700,102467630,3120,3120,3120,3120,0
|
|
20240403,170600,102467630,3120,3120,3120,3120,471
|
|
20240403,170500,102467630,3120,3120,3120,3120,0
|
|
20240403,170400,102467630,3120,3120,3120,3120,0
|
|
20240403,170300,102467630,3120,3120,3120,3120,0
|
|
20240403,170200,102467630,3120,3120,3120,3120,0
|
|
20240403,170100,102467630,3120,3120,3120,3120,0
|
|
20240403,170000,102467630,3120,3120,3120,3120,0
|
|
20240403,165900,102467630,3120,3120,3120,3120,0
|
|
20240403,165800,102467630,3120,3120,3120,3120,0
|
|
20240403,165700,102467630,3120,3120,3120,3120,0
|
|
20240403,165600,102467630,3120,3120,3120,3120,0
|
|
20240403,165500,102467630,3120,3120,3120,3120,0
|
|
20240403,165400,102467630,3120,3120,3120,3120,0
|
|
20240403,165300,102467630,3120,3120,3120,3120,0
|
|
20240403,165200,102467630,3120,3120,3120,3120,0
|
|
20240403,165100,102467630,3120,3120,3120,3120,0
|
|
20240403,165000,102467630,3120,3120,3120,3120,0
|
|
20240403,164900,102467630,3120,3120,3120,3120,0
|
|
20240403,164800,102467630,3120,3120,3120,3120,0
|
|
20240403,164700,102467630,3120,3120,3120,3120,0
|
|
20240403,164600,102467630,3120,3120,3120,3120,0
|
|
20240403,164500,102467630,3120,3120,3120,3120,0
|
|
20240403,164400,102467630,3120,3120,3120,3120,0
|
|
20240403,164300,102467630,3120,3120,3120,3120,0
|
|
20240403,164200,102467630,3120,3120,3120,3120,0
|
|
20240403,164100,102467630,3120,3120,3120,3120,0
|
|
20240403,164000,102467630,3120,3120,3120,3120,0
|
|
20240403,163900,102467630,3120,3120,3120,3120,0
|
|
20240403,163800,102467630,3120,3120,3120,3120,0
|
|
20240403,163700,102467630,3120,3120,3120,3120,0
|
|
20240403,163600,102467630,3120,3120,3120,3120,471
|
|
20240403,163500,102467630,3120,3120,3120,3120,0
|
|
20240403,163400,102467630,3120,3120,3120,3120,0
|
|
20240403,163300,102467630,3120,3120,3120,3120,0
|
|
20240403,163200,102467630,3120,3120,3120,3120,0
|
|
20240403,163100,102467630,3120,3120,3120,3120,0
|
|
20240403,163000,102467630,3120,3120,3120,3120,0
|
|
20240403,162900,102467630,3120,3120,3120,3120,0
|
|
20240403,162800,102467630,3120,3120,3120,3120,0
|
|
20240403,162700,102467630,3120,3120,3120,3120,0
|
|
20240403,162600,102467630,3120,3120,3120,3120,0
|
|
20240403,162500,102467630,3120,3120,3120,3120,0
|
|
20240403,162400,102467630,3120,3120,3120,3120,0
|
|
20240403,162300,102467630,3120,3120,3120,3120,0
|
|
20240403,162200,102467630,3120,3120,3120,3120,0
|
|
20240403,162100,102467630,3120,3120,3120,3120,0
|
|
20240403,162000,102467630,3120,3120,3120,3120,0
|
|
20240403,161900,102467630,3120,3120,3120,3120,0
|
|
20240403,161800,102467630,3120,3120,3120,3120,0
|
|
20240403,161700,102467630,3120,3120,3120,3120,0
|
|
20240403,161600,102467630,3120,3120,3120,3120,0
|
|
20240403,161500,102467630,3120,3120,3120,3120,0
|
|
20240403,161400,102467630,3120,3120,3120,3120,0
|
|
20240403,161300,102467630,3120,3120,3120,3120,0
|
|
20240403,161200,102467630,3120,3120,3120,3120,0
|
|
20240403,161100,102467630,3120,3120,3120,3120,0
|
|
20240403,161000,102467630,3120,3120,3120,3120,0
|
|
20240403,160900,102467630,3120,3120,3120,3120,0
|
|
20240403,160800,102467630,3120,3120,3120,3120,0
|
|
20240403,160700,102467630,3120,3120,3120,3120,0
|
|
20240403,160600,102467630,3120,3120,3120,3120,471
|
|
20240403,160500,102467630,3120,3120,3120,3120,0
|
|
20240403,160400,102467630,3120,3120,3120,3120,0
|
|
20240403,160300,102467630,3120,3120,3120,3120,0
|
|
20240403,160200,102467630,3120,3120,3120,3120,0
|
|
20240403,160100,102467630,3120,3120,3120,3120,0
|
|
20240403,160000,102467630,3120,3120,3120,3120,0
|
|
20240403,155900,102467630,3120,3120,3120,3120,0
|
|
20240403,155800,102467630,3120,3120,3120,3120,0
|
|
20240403,155700,102467630,3120,3120,3120,3120,0
|
|
20240403,155600,102467630,3120,3120,3120,3120,0
|
|
20240403,155500,102467630,3120,3120,3120,3120,0
|
|
20240403,155400,102467630,3120,3120,3120,3120,0
|
|
20240403,155300,102467630,3120,3120,3120,3120,0
|
|
20240403,155200,102467630,3120,3120,3120,3120,0
|
|
20240403,155100,102467630,3120,3120,3120,3120,0
|
|
20240403,155000,102467630,3120,3120,3120,3120,0
|
|
20240403,154900,102467630,3120,3120,3120,3120,0
|
|
20240403,154800,102467630,3120,3120,3120,3120,0
|
|
20240403,154700,102467630,3120,3120,3120,3120,0
|
|
20240403,154600,102467630,3120,3120,3120,3120,0
|
|
20240403,154500,102467630,3120,3120,3120,3120,0
|
|
20240403,154400,102467630,3120,3120,3120,3120,0
|
|
20240403,154300,102467630,3120,3120,3120,3120,0
|
|
20240403,154200,102467630,3120,3120,3120,3120,0
|
|
20240403,154100,102467630,3120,3120,3120,3120,0
|
|
20240403,154000,102467630,3120,3120,3120,3120,0
|
|
20240403,153900,102467630,3120,3120,3120,3120,0
|
|
20240403,153800,102467630,3120,3120,3120,3120,0
|
|
20240403,153700,102467630,3120,3120,3120,3120,0
|
|
20240403,153600,102467630,3120,3120,3120,3120,471
|
|
20240403,153500,102467630,3120,3120,3120,3120,0
|
|
20240403,153400,102467630,3120,3120,3120,3120,0
|
|
20240403,153300,102467630,3120,3120,3120,3120,0
|
|
20240403,153200,102467630,3120,3120,3120,3120,0
|
|
20240403,153100,102467630,3120,3120,3120,3120,0
|
|
20240403,153000,102467630,3120,3120,3120,3120,471
|
|
20240403,152900,100998110,3135,3135,3135,3135,0
|
|
20240403,152800,100998110,3135,3135,3135,3135,0
|
|
20240403,152700,100998110,3135,3135,3135,3135,0
|
|
20240403,152600,100998110,3135,3135,3135,3135,0
|
|
20240403,152500,100998110,3135,3135,3135,3135,0
|
|
20240403,152400,100998110,3135,3135,3135,3135,0
|
|
20240403,152300,100998110,3135,3135,3135,3135,0
|
|
20240403,152200,100998110,3135,3135,3135,3135,0
|
|
20240403,152100,100998110,3135,3135,3135,3135,0
|
|
20240403,152000,100998110,3135,3135,3135,3135,0
|
|
20240403,151900,100998110,3135,3135,3135,3135,36
|
|
20240403,151800,100885250,3135,3135,3135,3135,1318
|
|
20240403,151700,96753320,3135,3135,3135,3135,0
|
|
20240403,151600,96753320,3135,3135,3135,3135,34
|
|
20240403,151500,96646730,3135,3135,3135,3135,80
|
|
20240403,151400,96395930,3135,3135,3135,3135,0
|
|
20240403,151300,96395930,3135,3135,3135,3135,4
|
|
20240403,151200,96383390,3125,3125,3125,3125,0
|
|
20240403,151100,96383390,3125,3125,3125,3125,0
|
|
20240403,151000,96383390,3125,3135,3135,3125,52
|
|
20240403,150900,96220860,3135,3135,3135,3135,0
|
|
20240403,150800,96220860,3135,3135,3135,3135,363
|
|
20240403,150700,95082855,3125,3125,3125,3125,32
|
|
20240403,150600,94982855,3140,3140,3140,3140,0
|
|
20240403,150500,94982855,3140,3140,3140,3140,0
|
|
20240403,150400,94982855,3140,3140,3140,3140,6
|
|
20240403,150300,94964015,3140,3140,3140,3140,12
|
|
20240403,150200,94926335,3145,3145,3145,3145,3
|
|
20240403,150100,94916900,3145,3145,3145,3145,1
|
|
20240403,150000,94913755,3120,3120,3120,3120,0
|
|
20240403,145900,94913755,3120,3120,3120,3120,238
|
|
20240403,145800,94171195,3120,3125,3125,3120,262
|
|
20240403,145700,93353350,3125,3145,3145,3125,293
|
|
20240403,145600,92432015,3160,3160,3160,3160,10
|
|
20240403,145500,92400415,3160,3160,3160,3160,0
|
|
20240403,145400,92400415,3160,3160,3160,3160,0
|
|
20240403,145300,92400415,3160,3160,3160,3160,0
|
|
20240403,145200,92400415,3160,3160,3160,3160,1
|
|
20240403,145100,92397255,3145,3145,3145,3145,0
|
|
20240403,145000,92397255,3145,3145,3145,3145,0
|
|
20240403,144900,92397255,3145,3145,3145,3145,0
|
|
20240403,144800,92397255,3145,3145,3145,3145,0
|
|
20240403,144700,92397255,3145,3145,3145,3145,0
|
|
20240403,144600,92397255,3145,3145,3145,3145,0
|
|
20240403,144500,92397255,3145,3145,3145,3145,0
|
|
20240403,144400,92397255,3145,3145,3145,3145,0
|
|
20240403,144300,92397255,3145,3145,3145,3145,0
|
|
20240403,144200,92397255,3145,3145,3145,3145,0
|
|
20240403,144100,92397255,3145,3145,3145,3145,0
|
|
20240403,144000,92397255,3145,3145,3145,3145,0
|
|
20240403,143900,92397255,3145,3145,3145,3145,9
|
|
20240403,143800,92368950,3145,3145,3145,3145,0
|
|
20240403,143700,92368950,3145,3145,3145,3145,0
|
|
20240403,143600,92368950,3145,3145,3145,3145,0
|
|
20240403,143500,92368950,3145,3145,3145,3145,0
|
|
20240403,143400,92368950,3145,3145,3145,3145,2
|
|
20240403,143300,92362660,3145,3145,3145,3145,0
|
|
20240403,143200,92362660,3145,3155,3155,3145,1030
|
|
20240403,143100,89116370,3160,3160,3160,3160,0
|
|
20240403,143000,89116370,3160,3160,3160,3160,0
|
|
20240403,142900,89116370,3160,3160,3160,3160,0
|
|
20240403,142800,89116370,3160,3145,3160,3145,54
|
|
20240403,142700,88946480,3150,3150,3150,3150,418
|
|
20240403,142600,87629780,3160,3160,3160,3160,0
|
|
20240403,142500,87629780,3160,3160,3160,3160,0
|
|
20240403,142400,87629780,3160,3160,3160,3160,0
|
|
20240403,142300,87629780,3160,3160,3160,3160,9
|
|
20240403,142200,87601340,3160,3160,3160,3160,0
|
|
20240403,142100,87601340,3160,3160,3160,3160,1
|
|
20240403,142000,87598180,3155,3155,3155,3155,0
|
|
20240403,141900,87598180,3155,3155,3155,3155,0
|
|
20240403,141800,87598180,3155,3155,3155,3155,4
|
|
20240403,141700,87585560,3160,3160,3160,3160,0
|
|
20240403,141600,87585560,3160,3160,3160,3160,0
|
|
20240403,141500,87585560,3160,3160,3160,3160,0
|
|
20240403,141400,87585560,3160,3160,3160,3160,0
|
|
20240403,141300,87585560,3160,3160,3160,3160,0
|
|
20240403,141200,87585560,3160,3160,3160,3160,0
|
|
20240403,141100,87585560,3160,3160,3160,3160,0
|
|
20240403,141000,87585560,3160,3160,3160,3160,0
|
|
20240403,140900,87585560,3160,3160,3160,3160,0
|
|
20240403,140800,87585560,3160,3160,3160,3160,0
|
|
20240403,140700,87585560,3160,3160,3160,3160,0
|
|
20240403,140600,87585560,3160,3160,3160,3160,0
|
|
20240403,140500,87585560,3160,3160,3160,3160,1
|
|
20240403,140400,87582400,3150,3150,3150,3150,38
|
|
20240403,140300,87462700,3155,3155,3155,3155,12
|
|
20240403,140200,87424840,3160,3160,3160,3160,0
|
|
20240403,140100,87424840,3160,3160,3160,3160,1
|
|
20240403,140000,87421680,3155,3155,3155,3155,0
|
|
20240403,135900,87421680,3155,3155,3155,3155,0
|
|
20240403,135800,87421680,3155,3155,3155,3155,0
|
|
20240403,135700,87421680,3155,3155,3155,3155,0
|
|
20240403,135600,87421680,3155,3155,3155,3155,0
|
|
20240403,135500,87421680,3155,3155,3155,3155,31
|
|
20240403,135400,87323875,3160,3160,3160,3160,0
|
|
20240403,135300,87323875,3160,3160,3160,3160,0
|
|
20240403,135200,87323875,3160,3160,3160,3160,0
|
|
20240403,135100,87323875,3160,3160,3160,3160,0
|
|
20240403,135000,87323875,3160,3160,3160,3160,0
|
|
20240403,134900,87323875,3160,3160,3160,3160,0
|
|
20240403,134800,87323875,3160,3160,3160,3160,0
|
|
20240403,134700,87323875,3160,3160,3160,3160,0
|
|
20240403,134600,87323875,3160,3160,3160,3160,5
|
|
20240403,134500,87308075,3160,3160,3160,3160,0
|
|
20240403,134400,87308075,3160,3160,3160,3160,0
|
|
20240403,134300,87308075,3160,3160,3160,3160,4
|
|
20240403,134200,87295435,3160,3160,3160,3160,0
|
|
20240403,134100,87295435,3160,3160,3160,3160,0
|
|
20240403,134000,87295435,3160,3160,3160,3160,0
|
|
20240403,133900,87295435,3160,3160,3160,3160,0
|
|
20240403,133800,87295435,3160,3160,3160,3160,43
|
|
20240403,133700,87159555,3150,3150,3150,3150,0
|
|
20240403,133600,87159555,3150,3150,3150,3150,0
|
|
20240403,133500,87159555,3150,3150,3150,3150,3
|
|
20240403,133400,87150105,3150,3150,3150,3150,0
|
|
20240403,133300,87150105,3150,3150,3150,3150,0
|
|
20240403,133200,87150105,3150,3150,3150,3150,1
|
|
20240403,133100,87146955,3145,3145,3145,3145,0
|
|
20240403,133000,87146955,3145,3145,3145,3145,0
|
|
20240403,132900,87146955,3145,3145,3145,3145,0
|
|
20240403,132800,87146955,3145,3145,3145,3145,816
|
|
20240403,132700,84580635,3145,3145,3145,3145,21
|
|
20240403,132600,84514590,3150,3150,3150,3150,0
|
|
20240403,132500,84514590,3150,3150,3150,3150,0
|
|
20240403,132400,84514590,3150,3150,3150,3150,0
|
|
20240403,132300,84514590,3150,3150,3150,3150,0
|
|
20240403,132200,84514590,3150,3150,3150,3150,0
|
|
20240403,132100,84514590,3150,3150,3150,3150,0
|
|
20240403,132000,84514590,3150,3150,3150,3150,0
|
|
20240403,131900,84514590,3150,3150,3150,3150,0
|
|
20240403,131800,84514590,3150,3150,3150,3150,1
|
|
20240403,131700,84511440,3125,3125,3125,3125,0
|
|
20240403,131600,84511440,3125,3125,3125,3125,523
|
|
20240403,131500,82877065,3125,3125,3125,3125,0
|
|
20240403,131400,82877065,3125,3125,3125,3125,0
|
|
20240403,131300,82877065,3125,3125,3125,3125,0
|
|
20240403,131200,82877065,3125,3125,3125,3125,0
|
|
20240403,131100,82877065,3125,3125,3125,3125,0
|
|
20240403,131000,82877065,3125,3125,3125,3125,0
|
|
20240403,130900,82877065,3125,3130,3130,3125,100
|
|
20240403,130800,82564480,3160,3160,3160,3160,0
|
|
20240403,130700,82564480,3160,3155,3160,3155,261
|
|
20240403,130600,81741020,3150,3150,3150,3150,220
|
|
20240403,130500,81048020,3145,3145,3145,3145,0
|
|
20240403,130400,81048020,3145,3145,3145,3145,0
|
|
20240403,130300,81048020,3145,3145,3145,3145,0
|
|
20240403,130200,81048020,3145,3145,3145,3145,0
|
|
20240403,130100,81048020,3145,3145,3145,3145,0
|
|
20240403,130000,81048020,3145,3145,3145,3145,0
|
|
20240403,125900,81048020,3145,3145,3145,3145,0
|
|
20240403,125800,81048020,3145,3145,3145,3145,0
|
|
20240403,125700,81048020,3145,3145,3145,3145,29
|
|
20240403,125600,80956815,3145,3145,3145,3145,411
|
|
20240403,125500,79664220,3140,3135,3140,3135,966
|
|
20240403,125400,76632920,3130,3120,3130,3120,1000
|
|
20240403,125300,73503100,3115,3115,3115,3115,5
|
|
20240403,125200,73487525,3115,3115,3115,3115,0
|
|
20240403,125100,73487525,3115,3115,3115,3115,0
|
|
20240403,125000,73487525,3115,3115,3115,3115,0
|
|
20240403,124900,73487525,3115,3115,3115,3115,0
|
|
20240403,124800,73487525,3115,3115,3115,3115,90
|
|
20240403,124700,73207175,3105,3105,3105,3105,0
|
|
20240403,124600,73207175,3105,3105,3105,3105,0
|
|
20240403,124500,73207175,3105,3105,3105,3105,0
|
|
20240403,124400,73207175,3105,3105,3105,3105,0
|
|
20240403,124300,73207175,3105,3105,3105,3105,0
|
|
20240403,124200,73207175,3105,3105,3105,3105,0
|
|
20240403,124100,73207175,3105,3105,3105,3105,0
|
|
20240403,124000,73207175,3105,3105,3105,3105,0
|
|
20240403,123900,73207175,3105,3105,3105,3105,30
|
|
20240403,123800,73114025,3115,3115,3115,3115,0
|
|
20240403,123700,73114025,3115,3115,3115,3115,30
|
|
20240403,123600,73020575,3115,3115,3115,3115,0
|
|
20240403,123500,73020575,3115,3115,3115,3115,0
|
|
20240403,123400,73020575,3115,3115,3115,3115,0
|
|
20240403,123300,73020575,3115,3115,3115,3115,0
|
|
20240403,123200,73020575,3115,3115,3115,3115,0
|
|
20240403,123100,73020575,3115,3115,3115,3115,1
|
|
20240403,123000,73017460,3105,3105,3105,3105,0
|
|
20240403,122900,73017460,3105,3105,3105,3105,0
|
|
20240403,122800,73017460,3105,3105,3105,3105,0
|
|
20240403,122700,73017460,3105,3105,3105,3105,0
|
|
20240403,122600,73017460,3105,3105,3105,3105,0
|
|
20240403,122500,73017460,3105,3105,3105,3105,0
|
|
20240403,122400,73017460,3105,3105,3105,3105,0
|
|
20240403,122300,73017460,3105,3105,3105,3105,2
|
|
20240403,122200,73011250,3110,3110,3110,3110,0
|
|
20240403,122100,73011250,3110,3110,3110,3110,0
|
|
20240403,122000,73011250,3110,3110,3110,3110,0
|
|
20240403,121900,73011250,3110,3110,3110,3110,0
|
|
20240403,121800,73011250,3110,3110,3110,3110,0
|
|
20240403,121700,73011250,3110,3110,3110,3110,0
|
|
20240403,121600,73011250,3110,3110,3110,3110,0
|
|
20240403,121500,73011250,3110,3110,3110,3110,0
|
|
20240403,121400,73011250,3110,3110,3110,3110,20
|
|
20240403,121300,72949050,3105,3105,3105,3105,0
|
|
20240403,121200,72949050,3105,3105,3105,3105,0
|
|
20240403,121100,72949050,3105,3105,3105,3105,125
|
|
20240403,121000,72560925,3105,3105,3105,3105,0
|
|
20240403,120900,72560925,3105,3105,3105,3105,0
|
|
20240403,120800,72560925,3105,3105,3105,3105,0
|
|
20240403,120700,72560925,3105,3105,3105,3105,64
|
|
20240403,120600,72362205,3105,3105,3105,3105,1
|
|
20240403,120500,72359100,3100,3100,3100,3100,0
|
|
20240403,120400,72359100,3100,3100,3100,3100,0
|
|
20240403,120300,72359100,3100,3100,3100,3100,36
|
|
20240403,120200,72247500,3100,3100,3100,3100,0
|
|
20240403,120100,72247500,3100,3100,3100,3100,0
|
|
20240403,120000,72247500,3100,3100,3100,3100,1
|
|
20240403,115900,72244400,3100,3100,3100,3100,0
|
|
20240403,115800,72244400,3100,3100,3100,3100,20
|
|
20240403,115700,72182400,3100,3100,3100,3100,0
|
|
20240403,115600,72182400,3100,3100,3100,3100,10
|
|
20240403,115500,72151400,3100,3100,3100,3100,0
|
|
20240403,115400,72151400,3100,3100,3100,3100,0
|
|
20240403,115300,72151400,3100,3100,3100,3100,0
|
|
20240403,115200,72151400,3100,3100,3100,3100,0
|
|
20240403,115100,72151400,3100,3100,3100,3100,3
|
|
20240403,115000,72142100,3100,3100,3100,3100,1
|
|
20240403,114900,72139000,3095,3095,3095,3095,20
|
|
20240403,114800,72077100,3100,3100,3100,3100,0
|
|
20240403,114700,72077100,3100,3100,3100,3100,0
|
|
20240403,114600,72077100,3100,3100,3100,3100,0
|
|
20240403,114500,72077100,3100,3090,3100,3090,233
|
|
20240403,114400,71357120,3095,3095,3095,3095,0
|
|
20240403,114300,71357120,3095,3095,3095,3095,0
|
|
20240403,114200,71357120,3095,3095,3095,3095,10
|
|
20240403,114100,71326170,3100,3100,3100,3100,0
|
|
20240403,114000,71326170,3100,3100,3100,3100,0
|
|
20240403,113900,71326170,3100,3100,3100,3100,0
|
|
20240403,113800,71326170,3100,3100,3100,3100,2
|
|
20240403,113700,71319970,3100,3100,3100,3100,0
|
|
20240403,113600,71319970,3100,3100,3100,3100,0
|
|
20240403,113500,71319970,3100,3100,3100,3100,0
|
|
20240403,113400,71319970,3100,3100,3100,3100,1
|
|
20240403,113300,71316870,3090,3090,3090,3090,0
|
|
20240403,113200,71316870,3090,3090,3090,3090,0
|
|
20240403,113100,71316870,3090,3100,3100,3090,706
|
|
20240403,113000,69134070,3095,3095,3095,3095,0
|
|
20240403,112900,69134070,3095,3095,3095,3095,0
|
|
20240403,112800,69134070,3095,3095,3095,3095,0
|
|
20240403,112700,69134070,3095,3100,3100,3095,1572
|
|
20240403,112600,64268725,3100,3100,3100,3100,1
|
|
20240403,112500,64265625,3100,3100,3100,3100,6
|
|
20240403,112400,64247025,3095,3095,3095,3095,0
|
|
20240403,112300,64247025,3095,3095,3095,3095,0
|
|
20240403,112200,64247025,3095,3105,3105,3095,443
|
|
20240403,112100,62874860,3105,3105,3105,3105,0
|
|
20240403,112000,62874860,3105,3105,3105,3105,1
|
|
20240403,111900,62871755,3100,3100,3100,3100,0
|
|
20240403,111800,62871755,3100,3100,3100,3100,303
|
|
20240403,111700,61932455,3100,3100,3100,3100,0
|
|
20240403,111600,61932455,3100,3100,3100,3100,0
|
|
20240403,111500,61932455,3100,3100,3100,3100,0
|
|
20240403,111400,61932455,3100,3100,3100,3100,0
|
|
20240403,111300,61932455,3100,3100,3100,3100,103
|
|
20240403,111200,61613155,3105,3105,3105,3105,1
|
|
20240403,111100,61610050,3095,3095,3095,3095,0
|
|
20240403,111000,61610050,3095,3095,3095,3095,0
|
|
20240403,110900,61610050,3095,3095,3095,3095,0
|
|
20240403,110800,61610050,3095,3095,3095,3095,0
|
|
20240403,110700,61610050,3095,3095,3095,3095,0
|
|
20240403,110600,61610050,3095,3095,3095,3095,0
|
|
20240403,110500,61610050,3095,3095,3095,3095,2
|
|
20240403,110400,61603860,3100,3100,3100,3100,0
|
|
20240403,110300,61603860,3100,3100,3100,3100,0
|
|
20240403,110200,61603860,3100,3100,3100,3100,0
|
|
20240403,110100,61603860,3100,3100,3100,3100,0
|
|
20240403,110000,61603860,3100,3100,3100,3100,97
|
|
20240403,105900,61303160,3100,3095,3105,3095,228
|
|
20240403,105800,60596400,3095,3095,3095,3095,5
|
|
20240403,105700,60580925,3100,3100,3100,3100,2466
|
|
20240403,105600,52936325,3105,3105,3105,3105,0
|
|
20240403,105500,52936325,3105,3105,3105,3105,618
|
|
20240403,105400,51017435,3115,3115,3115,3115,0
|
|
20240403,105300,51017435,3115,3115,3115,3115,0
|
|
20240403,105200,51017435,3115,3115,3115,3115,1
|
|
20240403,105100,51014320,3105,3105,3105,3105,0
|
|
20240403,105000,51014320,3105,3105,3105,3105,0
|
|
20240403,104900,51014320,3105,3105,3105,3105,0
|
|
20240403,104800,51014320,3105,3105,3105,3105,0
|
|
20240403,104700,51014320,3105,3105,3105,3105,320
|
|
20240403,104600,50020720,3105,3105,3105,3105,50
|
|
20240403,104500,49865470,3105,3105,3105,3105,33
|
|
20240403,104400,49763005,3105,3100,3105,3100,70
|
|
20240403,104300,49545660,3105,3105,3105,3105,50
|
|
20240403,104200,49390410,3105,3105,3105,3105,0
|
|
20240403,104100,49390410,3105,3105,3105,3105,11
|
|
20240403,104000,49356255,3105,3105,3105,3105,493
|
|
20240403,103900,47825490,3105,3105,3105,3105,0
|
|
20240403,103800,47825490,3105,3105,3105,3105,958
|
|
20240403,103700,44850900,3110,3110,3110,3110,163
|
|
20240403,103600,44343970,3110,3110,3110,3110,0
|
|
20240403,103500,44343970,3110,3110,3110,3110,0
|
|
20240403,103400,44343970,3110,3110,3110,3110,0
|
|
20240403,103300,44343970,3110,3110,3110,3110,514
|
|
20240403,103200,42745430,3110,3110,3110,3110,60
|
|
20240403,103100,42558830,3110,3115,3115,3110,15
|
|
20240403,103000,42512155,3125,3125,3125,3125,9
|
|
20240403,102900,42484030,3125,3125,3125,3125,0
|
|
20240403,102800,42484030,3125,3125,3125,3125,0
|
|
20240403,102700,42484030,3125,3125,3125,3125,150
|
|
20240403,102600,42015280,3125,3125,3125,3125,1
|
|
20240403,102500,42012155,3110,3110,3110,3110,14
|
|
20240403,102400,41968615,3115,3115,3115,3115,200
|
|
20240403,102300,41345615,3115,3115,3115,3115,24
|
|
20240403,102200,41270855,3120,3120,3120,3120,0
|
|
20240403,102100,41270855,3120,3120,3120,3120,0
|
|
20240403,102000,41270855,3120,3120,3120,3120,0
|
|
20240403,101900,41270855,3120,3120,3120,3120,0
|
|
20240403,101800,41270855,3120,3120,3120,3120,165
|
|
20240403,101700,40756055,3115,3115,3115,3115,80
|
|
20240403,101600,40506855,3110,3110,3110,3110,30
|
|
20240403,101500,40413555,3110,3110,3110,3110,65
|
|
20240403,101400,40211405,3120,3120,3120,3120,0
|
|
20240403,101300,40211405,3120,3120,3120,3120,0
|
|
20240403,101200,40211405,3120,3120,3120,3120,0
|
|
20240403,101100,40211405,3120,3120,3120,3120,0
|
|
20240403,101000,40211405,3120,3120,3120,3120,0
|
|
20240403,100900,40211405,3120,3120,3120,3120,0
|
|
20240403,100800,40211405,3120,3120,3120,3120,0
|
|
20240403,100700,40211405,3120,3120,3120,3120,5
|
|
20240403,100600,40195805,3120,3120,3120,3120,5
|
|
20240403,100500,40180205,3110,3110,3110,3110,50
|
|
20240403,100400,40024705,3115,3115,3115,3115,25
|
|
20240403,100300,39946830,3115,3115,3115,3115,5
|
|
20240403,100200,39931255,3120,3105,3120,3105,299
|
|
20240403,100100,39000680,3115,3115,3115,3115,42
|
|
20240403,100000,38869850,3110,3110,3110,3110,28
|
|
20240403,095900,38782770,3105,3120,3120,3105,1720
|
|
20240403,095800,33435415,3155,3155,3155,3155,2
|
|
20240403,095700,33429105,3110,3120,3120,3110,100
|
|
20240403,095600,33118005,3120,3125,3125,3120,775
|
|
20240403,095500,30699505,3140,3140,3140,3140,0
|
|
20240403,095400,30699505,3140,3140,3140,3140,1
|
|
20240403,095300,30696365,3140,3140,3140,3140,0
|
|
20240403,095200,30696365,3140,3140,3140,3140,0
|
|
20240403,095100,30696365,3140,3140,3140,3140,0
|
|
20240403,095000,30696365,3140,3140,3140,3140,1
|
|
20240403,094900,30693225,3110,3110,3110,3110,0
|
|
20240403,094800,30693225,3110,3125,3125,3110,900
|
|
20240403,094700,27884160,3150,3150,3150,3150,0
|
|
20240403,094600,27884160,3150,3150,3150,3150,0
|
|
20240403,094500,27884160,3150,3150,3150,3150,0
|
|
20240403,094400,27884160,3150,3150,3150,3150,0
|
|
20240403,094300,27884160,3150,3150,3150,3150,0
|
|
20240403,094200,27884160,3150,3150,3150,3150,0
|
|
20240403,094100,27884160,3150,3150,3150,3150,0
|
|
20240403,094000,27884160,3150,3150,3150,3150,1
|
|
20240403,093900,27881010,3135,3135,3135,3135,100
|
|
20240403,093800,27567510,3130,3130,3130,3130,0
|
|
20240403,093700,27567510,3130,3130,3130,3130,119
|
|
20240403,093600,27195040,3150,3150,3150,3150,251
|
|
20240403,093500,26404390,3130,3130,3130,3130,46
|
|
20240403,093400,26260410,3130,3130,3130,3130,0
|
|
20240403,093300,26260410,3130,3130,3130,3130,0
|
|
20240403,093200,26260410,3130,3130,3130,3130,0
|
|
20240403,093100,26260410,3130,3130,3130,3130,0
|
|
20240403,093000,26260410,3130,3130,3130,3130,269
|
|
20240403,092900,25418440,3115,3115,3115,3115,0
|
|
20240403,092800,25418440,3115,3120,3120,3115,353
|
|
20240403,092700,24317845,3120,3120,3120,3120,0
|
|
20240403,092600,24317845,3120,3120,3120,3120,0
|
|
20240403,092500,24317845,3120,3120,3120,3120,0
|
|
20240403,092400,24317845,3120,3115,3120,3115,745
|
|
20240403,092300,21997055,3115,3115,3115,3115,0
|
|
20240403,092200,21997055,3115,3115,3115,3115,160
|
|
20240403,092100,21498655,3120,3120,3120,3120,0
|
|
20240403,092000,21498655,3120,3115,3120,3115,96
|
|
20240403,091900,21199225,3110,3110,3110,3110,17
|
|
20240403,091800,21146355,3110,3110,3110,3110,1
|
|
20240403,091700,21143245,3105,3105,3105,3105,0
|
|
20240403,091600,21143245,3105,3105,3105,3105,18
|
|
20240403,091500,21087355,3105,3110,3110,3105,964
|
|
20240403,091400,18092945,3110,3105,3110,3105,150
|
|
20240403,091300,17626695,3105,3105,3105,3105,270
|
|
20240403,091200,16788345,3120,3120,3120,3120,0
|
|
20240403,091100,16788345,3120,3125,3125,3120,1575
|
|
20240403,091000,11866945,3125,3110,3125,3110,853
|
|
20240403,090900,9206150,3110,3110,3110,3110,0
|
|
20240403,090800,9206150,3110,3115,3115,3110,600
|
|
20240403,090700,7340095,3125,3125,3125,3125,137
|
|
20240403,090600,6911970,3125,3130,3130,3115,228
|
|
20240403,090500,6199225,3130,3130,3130,3130,0
|
|
20240403,090400,6199225,3130,3105,3130,3105,450
|
|
20240403,090300,4791975,3105,3105,3105,3105,0
|
|
20240403,090200,4791975,3105,3105,3140,3105,118
|
|
20240403,090100,4425550,3095,3120,3120,3095,1182
|
|
20240403,090000,750000,3125,3125,3125,3125,240
|