672 lines
31 KiB
CSV
672 lines
31 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20240401,200900,39364330,5240,5240,5240,5240,41
|
|
20240401,200800,39364330,5240,5240,5240,5240,0
|
|
20240401,200700,39364330,5240,5240,5240,5240,0
|
|
20240401,200600,39364330,5240,5240,5240,5240,0
|
|
20240401,200500,39364330,5240,5240,5240,5240,0
|
|
20240401,200400,39364330,5240,5240,5240,5240,0
|
|
20240401,200300,39364330,5240,5240,5240,5240,0
|
|
20240401,200200,39364330,5240,5240,5240,5240,0
|
|
20240401,200100,39364330,5240,5240,5240,5240,0
|
|
20240401,200000,39364330,5240,5240,5240,5240,0
|
|
20240401,195900,39364330,5240,5240,5240,5240,0
|
|
20240401,195800,39364330,5240,5240,5240,5240,0
|
|
20240401,195700,39364330,5240,5240,5240,5240,0
|
|
20240401,195600,39364330,5240,5240,5240,5240,0
|
|
20240401,195500,39364330,5240,5240,5240,5240,0
|
|
20240401,195400,39364330,5240,5240,5240,5240,0
|
|
20240401,195300,39364330,5240,5240,5240,5240,0
|
|
20240401,195200,39364330,5240,5240,5240,5240,0
|
|
20240401,195100,39364330,5240,5240,5240,5240,0
|
|
20240401,195000,39364330,5240,5240,5240,5240,0
|
|
20240401,194900,39364330,5240,5240,5240,5240,0
|
|
20240401,194800,39364330,5240,5240,5240,5240,0
|
|
20240401,194700,39364330,5240,5240,5240,5240,0
|
|
20240401,194600,39364330,5240,5240,5240,5240,0
|
|
20240401,194500,39364330,5240,5240,5240,5240,0
|
|
20240401,194400,39364330,5240,5240,5240,5240,0
|
|
20240401,194300,39364330,5240,5240,5240,5240,0
|
|
20240401,194200,39364330,5240,5240,5240,5240,0
|
|
20240401,194100,39364330,5240,5240,5240,5240,0
|
|
20240401,194000,39364330,5240,5240,5240,5240,0
|
|
20240401,193900,39364330,5240,5240,5240,5240,41
|
|
20240401,193800,39364330,5240,5240,5240,5240,0
|
|
20240401,193700,39364330,5240,5240,5240,5240,0
|
|
20240401,193600,39364330,5240,5240,5240,5240,0
|
|
20240401,193500,39364330,5240,5240,5240,5240,0
|
|
20240401,193400,39364330,5240,5240,5240,5240,0
|
|
20240401,193300,39364330,5240,5240,5240,5240,0
|
|
20240401,193200,39364330,5240,5240,5240,5240,0
|
|
20240401,193100,39364330,5240,5240,5240,5240,0
|
|
20240401,193000,39364330,5240,5240,5240,5240,0
|
|
20240401,192900,39364330,5240,5240,5240,5240,0
|
|
20240401,192800,39364330,5240,5240,5240,5240,0
|
|
20240401,192700,39364330,5240,5240,5240,5240,0
|
|
20240401,192600,39364330,5240,5240,5240,5240,0
|
|
20240401,192500,39364330,5240,5240,5240,5240,0
|
|
20240401,192400,39364330,5240,5240,5240,5240,0
|
|
20240401,192300,39364330,5240,5240,5240,5240,0
|
|
20240401,192200,39364330,5240,5240,5240,5240,0
|
|
20240401,192100,39364330,5240,5240,5240,5240,0
|
|
20240401,192000,39364330,5240,5240,5240,5240,0
|
|
20240401,191900,39364330,5240,5240,5240,5240,0
|
|
20240401,191800,39364330,5240,5240,5240,5240,0
|
|
20240401,191700,39364330,5240,5240,5240,5240,0
|
|
20240401,191600,39364330,5240,5240,5240,5240,0
|
|
20240401,191500,39364330,5240,5240,5240,5240,0
|
|
20240401,191400,39364330,5240,5240,5240,5240,0
|
|
20240401,191300,39364330,5240,5240,5240,5240,0
|
|
20240401,191200,39364330,5240,5240,5240,5240,0
|
|
20240401,191100,39364330,5240,5240,5240,5240,0
|
|
20240401,191000,39364330,5240,5240,5240,5240,0
|
|
20240401,190900,39364330,5240,5240,5240,5240,41
|
|
20240401,190800,39364330,5240,5240,5240,5240,0
|
|
20240401,190700,39364330,5240,5240,5240,5240,0
|
|
20240401,190600,39364330,5240,5240,5240,5240,0
|
|
20240401,190500,39364330,5240,5240,5240,5240,0
|
|
20240401,190400,39364330,5240,5240,5240,5240,0
|
|
20240401,190300,39364330,5240,5240,5240,5240,0
|
|
20240401,190200,39364330,5240,5240,5240,5240,0
|
|
20240401,190100,39364330,5240,5240,5240,5240,0
|
|
20240401,190000,39364330,5240,5240,5240,5240,0
|
|
20240401,185900,39364330,5240,5240,5240,5240,0
|
|
20240401,185800,39364330,5240,5240,5240,5240,0
|
|
20240401,185700,39364330,5240,5240,5240,5240,0
|
|
20240401,185600,39364330,5240,5240,5240,5240,0
|
|
20240401,185500,39364330,5240,5240,5240,5240,0
|
|
20240401,185400,39364330,5240,5240,5240,5240,0
|
|
20240401,185300,39364330,5240,5240,5240,5240,0
|
|
20240401,185200,39364330,5240,5240,5240,5240,0
|
|
20240401,185100,39364330,5240,5240,5240,5240,0
|
|
20240401,185000,39364330,5240,5240,5240,5240,0
|
|
20240401,184900,39364330,5240,5240,5240,5240,0
|
|
20240401,184800,39364330,5240,5240,5240,5240,0
|
|
20240401,184700,39364330,5240,5240,5240,5240,0
|
|
20240401,184600,39364330,5240,5240,5240,5240,0
|
|
20240401,184500,39364330,5240,5240,5240,5240,0
|
|
20240401,184400,39364330,5240,5240,5240,5240,0
|
|
20240401,184300,39364330,5240,5240,5240,5240,0
|
|
20240401,184200,39364330,5240,5240,5240,5240,0
|
|
20240401,184100,39364330,5240,5240,5240,5240,0
|
|
20240401,184000,39364330,5240,5240,5240,5240,0
|
|
20240401,183900,39364330,5240,5240,5240,5240,41
|
|
20240401,183800,39364330,5240,5240,5240,5240,0
|
|
20240401,183700,39364330,5240,5240,5240,5240,0
|
|
20240401,183600,39364330,5240,5240,5240,5240,0
|
|
20240401,183500,39364330,5240,5240,5240,5240,0
|
|
20240401,183400,39364330,5240,5240,5240,5240,0
|
|
20240401,183300,39364330,5240,5240,5240,5240,0
|
|
20240401,183200,39364330,5240,5240,5240,5240,0
|
|
20240401,183100,39364330,5240,5240,5240,5240,0
|
|
20240401,183000,39364330,5240,5240,5240,5240,0
|
|
20240401,182900,39364330,5240,5240,5240,5240,0
|
|
20240401,182800,39364330,5240,5240,5240,5240,0
|
|
20240401,182700,39364330,5240,5240,5240,5240,0
|
|
20240401,182600,39364330,5240,5240,5240,5240,0
|
|
20240401,182500,39364330,5240,5240,5240,5240,0
|
|
20240401,182400,39364330,5240,5240,5240,5240,0
|
|
20240401,182300,39364330,5240,5240,5240,5240,0
|
|
20240401,182200,39364330,5240,5240,5240,5240,0
|
|
20240401,182100,39364330,5240,5240,5240,5240,0
|
|
20240401,182000,39364330,5240,5240,5240,5240,0
|
|
20240401,181900,39364330,5240,5240,5240,5240,0
|
|
20240401,181800,39364330,5240,5240,5240,5240,0
|
|
20240401,181700,39364330,5240,5240,5240,5240,0
|
|
20240401,181600,39364330,5240,5240,5240,5240,0
|
|
20240401,181500,39364330,5240,5240,5240,5240,0
|
|
20240401,181400,39364330,5240,5240,5240,5240,0
|
|
20240401,181300,39364330,5240,5240,5240,5240,0
|
|
20240401,181200,39364330,5240,5240,5240,5240,0
|
|
20240401,181100,39364330,5240,5240,5240,5240,0
|
|
20240401,181000,39364330,5240,5240,5240,5240,0
|
|
20240401,180900,39364330,5240,5240,5240,5240,41
|
|
20240401,180800,39364330,5240,5240,5240,5240,0
|
|
20240401,180700,39364330,5240,5240,5240,5240,0
|
|
20240401,180600,39364330,5240,5240,5240,5240,0
|
|
20240401,180500,39364330,5240,5240,5240,5240,0
|
|
20240401,180400,39364330,5240,5240,5240,5240,0
|
|
20240401,180300,39364330,5240,5240,5240,5240,0
|
|
20240401,180200,39364330,5240,5240,5240,5240,0
|
|
20240401,180100,39364330,5240,5240,5240,5240,0
|
|
20240401,180000,39364330,5240,5240,5240,5240,0
|
|
20240401,175900,39364330,5240,5240,5240,5240,0
|
|
20240401,175800,39364330,5240,5240,5240,5240,0
|
|
20240401,175700,39364330,5240,5240,5240,5240,0
|
|
20240401,175600,39364330,5240,5240,5240,5240,0
|
|
20240401,175500,39364330,5240,5240,5240,5240,0
|
|
20240401,175400,39364330,5240,5240,5240,5240,0
|
|
20240401,175300,39364330,5240,5240,5240,5240,0
|
|
20240401,175200,39364330,5240,5240,5240,5240,0
|
|
20240401,175100,39364330,5240,5240,5240,5240,0
|
|
20240401,175000,39364330,5240,5240,5240,5240,0
|
|
20240401,174900,39364330,5240,5240,5240,5240,0
|
|
20240401,174800,39364330,5240,5240,5240,5240,0
|
|
20240401,174700,39364330,5240,5240,5240,5240,0
|
|
20240401,174600,39364330,5240,5240,5240,5240,0
|
|
20240401,174500,39364330,5240,5240,5240,5240,0
|
|
20240401,174400,39364330,5240,5240,5240,5240,0
|
|
20240401,174300,39364330,5240,5240,5240,5240,0
|
|
20240401,174200,39364330,5240,5240,5240,5240,0
|
|
20240401,174100,39364330,5240,5240,5240,5240,0
|
|
20240401,174000,39364330,5240,5240,5240,5240,0
|
|
20240401,173900,39364330,5240,5240,5240,5240,41
|
|
20240401,173800,39364330,5240,5240,5240,5240,0
|
|
20240401,173700,39364330,5240,5240,5240,5240,0
|
|
20240401,173600,39364330,5240,5240,5240,5240,0
|
|
20240401,173500,39364330,5240,5240,5240,5240,0
|
|
20240401,173400,39364330,5240,5240,5240,5240,0
|
|
20240401,173300,39364330,5240,5240,5240,5240,0
|
|
20240401,173200,39364330,5240,5240,5240,5240,0
|
|
20240401,173100,39364330,5240,5240,5240,5240,0
|
|
20240401,173000,39364330,5240,5240,5240,5240,0
|
|
20240401,172900,39364330,5240,5240,5240,5240,0
|
|
20240401,172800,39364330,5240,5240,5240,5240,0
|
|
20240401,172700,39364330,5240,5240,5240,5240,0
|
|
20240401,172600,39364330,5240,5240,5240,5240,0
|
|
20240401,172500,39364330,5240,5240,5240,5240,0
|
|
20240401,172400,39364330,5240,5240,5240,5240,0
|
|
20240401,172300,39364330,5240,5240,5240,5240,0
|
|
20240401,172200,39364330,5240,5240,5240,5240,0
|
|
20240401,172100,39364330,5240,5240,5240,5240,0
|
|
20240401,172000,39364330,5240,5240,5240,5240,0
|
|
20240401,171900,39364330,5240,5240,5240,5240,0
|
|
20240401,171800,39364330,5240,5240,5240,5240,0
|
|
20240401,171700,39364330,5240,5240,5240,5240,0
|
|
20240401,171600,39364330,5240,5240,5240,5240,0
|
|
20240401,171500,39364330,5240,5240,5240,5240,0
|
|
20240401,171400,39364330,5240,5240,5240,5240,0
|
|
20240401,171300,39364330,5240,5240,5240,5240,0
|
|
20240401,171200,39364330,5240,5240,5240,5240,0
|
|
20240401,171100,39364330,5240,5240,5240,5240,0
|
|
20240401,171000,39364330,5240,5240,5240,5240,0
|
|
20240401,170900,39364330,5240,5240,5240,5240,41
|
|
20240401,170800,39364330,5240,5240,5240,5240,0
|
|
20240401,170700,39364330,5240,5240,5240,5240,0
|
|
20240401,170600,39364330,5240,5240,5240,5240,0
|
|
20240401,170500,39364330,5240,5240,5240,5240,0
|
|
20240401,170400,39364330,5240,5240,5240,5240,0
|
|
20240401,170300,39364330,5240,5240,5240,5240,0
|
|
20240401,170200,39364330,5240,5240,5240,5240,0
|
|
20240401,170100,39364330,5240,5240,5240,5240,0
|
|
20240401,170000,39364330,5240,5240,5240,5240,0
|
|
20240401,165900,39364330,5240,5240,5240,5240,0
|
|
20240401,165800,39364330,5240,5240,5240,5240,0
|
|
20240401,165700,39364330,5240,5240,5240,5240,0
|
|
20240401,165600,39364330,5240,5240,5240,5240,0
|
|
20240401,165500,39364330,5240,5240,5240,5240,0
|
|
20240401,165400,39364330,5240,5240,5240,5240,0
|
|
20240401,165300,39364330,5240,5240,5240,5240,0
|
|
20240401,165200,39364330,5240,5240,5240,5240,0
|
|
20240401,165100,39364330,5240,5240,5240,5240,0
|
|
20240401,165000,39364330,5240,5240,5240,5240,0
|
|
20240401,164900,39364330,5240,5240,5240,5240,0
|
|
20240401,164800,39364330,5240,5240,5240,5240,0
|
|
20240401,164700,39364330,5240,5240,5240,5240,0
|
|
20240401,164600,39364330,5240,5240,5240,5240,0
|
|
20240401,164500,39364330,5240,5240,5240,5240,0
|
|
20240401,164400,39364330,5240,5240,5240,5240,0
|
|
20240401,164300,39364330,5240,5240,5240,5240,0
|
|
20240401,164200,39364330,5240,5240,5240,5240,0
|
|
20240401,164100,39364330,5240,5240,5240,5240,0
|
|
20240401,164000,39364330,5240,5240,5240,5240,0
|
|
20240401,163900,39364330,5240,5240,5240,5240,41
|
|
20240401,163800,39364330,5240,5240,5240,5240,0
|
|
20240401,163700,39364330,5240,5240,5240,5240,0
|
|
20240401,163600,39364330,5240,5240,5240,5240,0
|
|
20240401,163500,39364330,5240,5240,5240,5240,0
|
|
20240401,163400,39364330,5240,5240,5240,5240,0
|
|
20240401,163300,39364330,5240,5240,5240,5240,0
|
|
20240401,163200,39364330,5240,5240,5240,5240,0
|
|
20240401,163100,39364330,5240,5240,5240,5240,0
|
|
20240401,163000,39364330,5240,5240,5240,5240,0
|
|
20240401,162900,39364330,5240,5240,5240,5240,0
|
|
20240401,162800,39364330,5240,5240,5240,5240,0
|
|
20240401,162700,39364330,5240,5240,5240,5240,0
|
|
20240401,162600,39364330,5240,5240,5240,5240,0
|
|
20240401,162500,39364330,5240,5240,5240,5240,0
|
|
20240401,162400,39364330,5240,5240,5240,5240,0
|
|
20240401,162300,39364330,5240,5240,5240,5240,0
|
|
20240401,162200,39364330,5240,5240,5240,5240,0
|
|
20240401,162100,39364330,5240,5240,5240,5240,0
|
|
20240401,162000,39364330,5240,5240,5240,5240,0
|
|
20240401,161900,39364330,5240,5240,5240,5240,0
|
|
20240401,161800,39364330,5240,5240,5240,5240,0
|
|
20240401,161700,39364330,5240,5240,5240,5240,0
|
|
20240401,161600,39364330,5240,5240,5240,5240,0
|
|
20240401,161500,39364330,5240,5240,5240,5240,0
|
|
20240401,161400,39364330,5240,5240,5240,5240,0
|
|
20240401,161300,39364330,5240,5240,5240,5240,0
|
|
20240401,161200,39364330,5240,5240,5240,5240,0
|
|
20240401,161100,39364330,5240,5240,5240,5240,0
|
|
20240401,161000,39364330,5240,5240,5240,5240,0
|
|
20240401,160900,39364330,5240,5240,5240,5240,41
|
|
20240401,160800,39364330,5240,5240,5240,5240,0
|
|
20240401,160700,39364330,5240,5240,5240,5240,0
|
|
20240401,160600,39364330,5240,5240,5240,5240,0
|
|
20240401,160500,39364330,5240,5240,5240,5240,0
|
|
20240401,160400,39364330,5240,5240,5240,5240,0
|
|
20240401,160300,39364330,5240,5240,5240,5240,0
|
|
20240401,160200,39364330,5240,5240,5240,5240,0
|
|
20240401,160100,39364330,5240,5240,5240,5240,0
|
|
20240401,160000,39364330,5240,5240,5240,5240,0
|
|
20240401,155900,39364330,5240,5240,5240,5240,0
|
|
20240401,155800,39364330,5240,5240,5240,5240,0
|
|
20240401,155700,39364330,5240,5240,5240,5240,0
|
|
20240401,155600,39364330,5240,5240,5240,5240,0
|
|
20240401,155500,39364330,5240,5240,5240,5240,0
|
|
20240401,155400,39364330,5240,5240,5240,5240,0
|
|
20240401,155300,39364330,5240,5240,5240,5240,0
|
|
20240401,155200,39364330,5240,5240,5240,5240,0
|
|
20240401,155100,39364330,5240,5240,5240,5240,0
|
|
20240401,155000,39364330,5240,5240,5240,5240,0
|
|
20240401,154900,39364330,5240,5240,5240,5240,0
|
|
20240401,154800,39364330,5240,5240,5240,5240,0
|
|
20240401,154700,39364330,5240,5240,5240,5240,0
|
|
20240401,154600,39364330,5240,5240,5240,5240,0
|
|
20240401,154500,39364330,5240,5240,5240,5240,0
|
|
20240401,154400,39364330,5240,5240,5240,5240,0
|
|
20240401,154300,39364330,5240,5240,5240,5240,0
|
|
20240401,154200,39364330,5240,5240,5240,5240,0
|
|
20240401,154100,39364330,5240,5240,5240,5240,0
|
|
20240401,154000,39364330,5240,5240,5240,5240,0
|
|
20240401,153900,39364330,5240,5240,5240,5240,41
|
|
20240401,153800,39364330,5240,5240,5240,5240,0
|
|
20240401,153700,39364330,5240,5240,5240,5240,0
|
|
20240401,153600,39364330,5240,5240,5240,5240,0
|
|
20240401,153500,39364330,5240,5240,5240,5240,0
|
|
20240401,153400,39364330,5240,5240,5240,5240,0
|
|
20240401,153300,39364330,5240,5240,5240,5240,0
|
|
20240401,153200,39364330,5240,5240,5240,5240,0
|
|
20240401,153100,39364330,5240,5240,5240,5240,0
|
|
20240401,153000,39364330,5240,5240,5240,5240,41
|
|
20240401,152900,39149490,5240,5240,5240,5240,0
|
|
20240401,152800,39149490,5240,5240,5240,5240,0
|
|
20240401,152700,39149490,5240,5240,5240,5240,0
|
|
20240401,152600,39149490,5240,5240,5240,5240,0
|
|
20240401,152500,39149490,5240,5240,5240,5240,0
|
|
20240401,152400,39149490,5240,5240,5240,5240,0
|
|
20240401,152300,39149490,5240,5240,5240,5240,0
|
|
20240401,152200,39149490,5240,5240,5240,5240,0
|
|
20240401,152100,39149490,5240,5240,5240,5240,0
|
|
20240401,152000,39149490,5240,5240,5240,5240,0
|
|
20240401,151900,39149490,5240,5220,5240,5220,16
|
|
20240401,151800,39065790,5220,5230,5230,5220,13
|
|
20240401,151700,38997810,5230,5230,5230,5230,36
|
|
20240401,151600,38809530,5230,5230,5230,5230,0
|
|
20240401,151500,38809530,5230,5230,5230,5230,1
|
|
20240401,151400,38804300,5230,5230,5230,5230,6
|
|
20240401,151300,38772920,5240,5240,5240,5240,0
|
|
20240401,151200,38772920,5240,5240,5240,5240,0
|
|
20240401,151100,38772920,5240,5240,5240,5240,1
|
|
20240401,151000,38767680,5240,5230,5240,5230,21
|
|
20240401,150900,38657810,5240,5240,5240,5240,0
|
|
20240401,150800,38657810,5240,5240,5240,5240,0
|
|
20240401,150700,38657810,5240,5240,5240,5240,21
|
|
20240401,150600,38547770,5240,5240,5240,5240,1
|
|
20240401,150500,38542530,5230,5230,5230,5230,0
|
|
20240401,150400,38542530,5230,5230,5230,5230,248
|
|
20240401,150300,37245490,5230,5230,5230,5230,130
|
|
20240401,150200,36565590,5240,5240,5240,5240,0
|
|
20240401,150100,36565590,5240,5240,5240,5240,0
|
|
20240401,150000,36565590,5240,5240,5240,5240,0
|
|
20240401,145900,36565590,5240,5240,5240,5240,0
|
|
20240401,145800,36565590,5240,5240,5240,5240,0
|
|
20240401,145700,36565590,5240,5240,5240,5240,0
|
|
20240401,145600,36565590,5240,5240,5240,5240,0
|
|
20240401,145500,36565590,5240,5240,5240,5240,0
|
|
20240401,145400,36565590,5240,5240,5240,5240,0
|
|
20240401,145300,36565590,5240,5240,5240,5240,0
|
|
20240401,145200,36565590,5240,5240,5240,5240,0
|
|
20240401,145100,36565590,5240,5240,5240,5240,0
|
|
20240401,145000,36565590,5240,5240,5240,5240,0
|
|
20240401,144900,36565590,5240,5240,5240,5240,0
|
|
20240401,144800,36565590,5240,5240,5240,5240,0
|
|
20240401,144700,36565590,5240,5240,5240,5240,0
|
|
20240401,144600,36565590,5240,5240,5240,5240,0
|
|
20240401,144500,36565590,5240,5240,5240,5240,0
|
|
20240401,144400,36565590,5240,5240,5240,5240,17
|
|
20240401,144300,36476510,5240,5240,5240,5240,1
|
|
20240401,144200,36471270,5230,5230,5230,5230,0
|
|
20240401,144100,36471270,5230,5230,5230,5230,0
|
|
20240401,144000,36471270,5230,5230,5230,5230,300
|
|
20240401,143900,34902270,5230,5230,5230,5230,0
|
|
20240401,143800,34902270,5230,5230,5230,5230,0
|
|
20240401,143700,34902270,5230,5230,5230,5230,0
|
|
20240401,143600,34902270,5230,5230,5230,5230,0
|
|
20240401,143500,34902270,5230,5230,5230,5230,0
|
|
20240401,143400,34902270,5230,5230,5230,5230,100
|
|
20240401,143300,34379270,5240,5240,5240,5240,0
|
|
20240401,143200,34379270,5240,5240,5240,5240,0
|
|
20240401,143100,34379270,5240,5240,5240,5240,0
|
|
20240401,143000,34379270,5240,5240,5240,5240,0
|
|
20240401,142900,34379270,5240,5240,5240,5240,0
|
|
20240401,142800,34379270,5240,5240,5240,5240,0
|
|
20240401,142700,34379270,5240,5240,5240,5240,0
|
|
20240401,142600,34379270,5240,5240,5240,5240,0
|
|
20240401,142500,34379270,5240,5240,5240,5240,0
|
|
20240401,142400,34379270,5240,5240,5240,5240,2
|
|
20240401,142300,34368790,5240,5240,5240,5240,3
|
|
20240401,142200,34353070,5250,5250,5250,5250,0
|
|
20240401,142100,34353070,5250,5250,5250,5250,0
|
|
20240401,142000,34353070,5250,5250,5250,5250,0
|
|
20240401,141900,34353070,5250,5250,5250,5250,0
|
|
20240401,141800,34353070,5250,5250,5250,5250,0
|
|
20240401,141700,34353070,5250,5250,5250,5250,0
|
|
20240401,141600,34353070,5250,5250,5250,5250,0
|
|
20240401,141500,34353070,5250,5250,5250,5250,0
|
|
20240401,141400,34353070,5250,5250,5250,5250,0
|
|
20240401,141300,34353070,5250,5250,5250,5250,0
|
|
20240401,141200,34353070,5250,5250,5250,5250,0
|
|
20240401,141100,34353070,5250,5250,5250,5250,0
|
|
20240401,141000,34353070,5250,5250,5250,5250,0
|
|
20240401,140900,34353070,5250,5250,5250,5250,0
|
|
20240401,140800,34353070,5250,5250,5250,5250,0
|
|
20240401,140700,34353070,5250,5250,5250,5250,0
|
|
20240401,140600,34353070,5250,5250,5250,5250,0
|
|
20240401,140500,34353070,5250,5250,5250,5250,0
|
|
20240401,140400,34353070,5250,5250,5250,5250,0
|
|
20240401,140300,34353070,5250,5250,5250,5250,0
|
|
20240401,140200,34353070,5250,5250,5250,5250,0
|
|
20240401,140100,34353070,5250,5250,5250,5250,0
|
|
20240401,140000,34353070,5250,5250,5250,5250,0
|
|
20240401,135900,34353070,5250,5250,5250,5250,0
|
|
20240401,135800,34353070,5250,5250,5250,5250,0
|
|
20240401,135700,34353070,5250,5250,5250,5250,0
|
|
20240401,135600,34353070,5250,5250,5250,5250,400
|
|
20240401,135500,32253070,5240,5240,5240,5240,0
|
|
20240401,135400,32253070,5240,5240,5240,5240,0
|
|
20240401,135300,32253070,5240,5240,5240,5240,7
|
|
20240401,135200,32216390,5240,5240,5240,5240,0
|
|
20240401,135100,32216390,5240,5240,5240,5240,0
|
|
20240401,135000,32216390,5240,5240,5240,5240,0
|
|
20240401,134900,32216390,5240,5240,5240,5240,0
|
|
20240401,134800,32216390,5240,5240,5240,5240,0
|
|
20240401,134700,32216390,5240,5240,5240,5240,0
|
|
20240401,134600,32216390,5240,5240,5240,5240,0
|
|
20240401,134500,32216390,5240,5240,5240,5240,0
|
|
20240401,134400,32216390,5240,5240,5240,5240,0
|
|
20240401,134300,32216390,5240,5240,5240,5240,0
|
|
20240401,134200,32216390,5240,5240,5240,5240,0
|
|
20240401,134100,32216390,5240,5240,5240,5240,0
|
|
20240401,134000,32216390,5240,5240,5240,5240,4
|
|
20240401,133900,32195430,5240,5240,5240,5240,0
|
|
20240401,133800,32195430,5240,5240,5240,5240,0
|
|
20240401,133700,32195430,5240,5240,5240,5240,0
|
|
20240401,133600,32195430,5240,5240,5240,5240,0
|
|
20240401,133500,32195430,5240,5240,5240,5240,0
|
|
20240401,133400,32195430,5240,5240,5240,5240,0
|
|
20240401,133300,32195430,5240,5240,5240,5240,0
|
|
20240401,133200,32195430,5240,5240,5240,5240,0
|
|
20240401,133100,32195430,5240,5240,5240,5240,0
|
|
20240401,133000,32195430,5240,5240,5240,5240,0
|
|
20240401,132900,32195430,5240,5240,5240,5240,0
|
|
20240401,132800,32195430,5240,5240,5240,5240,0
|
|
20240401,132700,32195430,5240,5240,5240,5240,0
|
|
20240401,132600,32195430,5240,5240,5240,5240,1
|
|
20240401,132500,32190190,5240,5240,5240,5240,1
|
|
20240401,132400,32184950,5240,5240,5240,5240,0
|
|
20240401,132300,32184950,5240,5240,5240,5240,10
|
|
20240401,132200,32132550,5240,5240,5240,5240,0
|
|
20240401,132100,32132550,5240,5240,5240,5240,0
|
|
20240401,132000,32132550,5240,5240,5240,5240,0
|
|
20240401,131900,32132550,5240,5240,5240,5240,0
|
|
20240401,131800,32132550,5240,5240,5240,5240,20
|
|
20240401,131700,32027750,5240,5240,5240,5240,0
|
|
20240401,131600,32027750,5240,5240,5240,5240,0
|
|
20240401,131500,32027750,5240,5240,5240,5240,0
|
|
20240401,131400,32027750,5240,5240,5240,5240,0
|
|
20240401,131300,32027750,5240,5240,5240,5240,0
|
|
20240401,131200,32027750,5240,5240,5240,5240,0
|
|
20240401,131100,32027750,5240,5240,5240,5240,0
|
|
20240401,131000,32027750,5240,5240,5240,5240,17
|
|
20240401,130900,31938670,5250,5250,5250,5250,0
|
|
20240401,130800,31938670,5250,5250,5250,5250,0
|
|
20240401,130700,31938670,5250,5250,5250,5250,0
|
|
20240401,130600,31938670,5250,5250,5250,5250,0
|
|
20240401,130500,31938670,5250,5250,5250,5250,0
|
|
20240401,130400,31938670,5250,5250,5250,5250,17
|
|
20240401,130300,31849420,5280,5280,5280,5280,0
|
|
20240401,130200,31849420,5280,5280,5280,5280,0
|
|
20240401,130100,31849420,5280,5280,5280,5280,0
|
|
20240401,130000,31849420,5280,5280,5280,5280,0
|
|
20240401,125900,31849420,5280,5280,5280,5280,0
|
|
20240401,125800,31849420,5280,5280,5280,5280,0
|
|
20240401,125700,31849420,5280,5280,5280,5280,0
|
|
20240401,125600,31849420,5280,5280,5280,5280,0
|
|
20240401,125500,31849420,5280,5280,5280,5280,0
|
|
20240401,125400,31849420,5280,5280,5280,5280,0
|
|
20240401,125300,31849420,5280,5280,5280,5280,0
|
|
20240401,125200,31849420,5280,5280,5280,5280,0
|
|
20240401,125100,31849420,5280,5280,5280,5280,0
|
|
20240401,125000,31849420,5280,5280,5280,5280,0
|
|
20240401,124900,31849420,5280,5280,5280,5280,0
|
|
20240401,124800,31849420,5280,5280,5280,5280,0
|
|
20240401,124700,31849420,5280,5280,5280,5280,0
|
|
20240401,124600,31849420,5280,5280,5280,5280,0
|
|
20240401,124500,31849420,5280,5280,5280,5280,0
|
|
20240401,124400,31849420,5280,5280,5280,5280,0
|
|
20240401,124300,31849420,5280,5280,5280,5280,0
|
|
20240401,124200,31849420,5280,5280,5280,5280,0
|
|
20240401,124100,31849420,5280,5280,5280,5280,0
|
|
20240401,124000,31849420,5280,5280,5280,5280,0
|
|
20240401,123900,31849420,5280,5280,5280,5280,0
|
|
20240401,123800,31849420,5280,5280,5280,5280,0
|
|
20240401,123700,31849420,5280,5280,5280,5280,0
|
|
20240401,123600,31849420,5280,5280,5280,5280,1235
|
|
20240401,123500,25328620,5270,5270,5270,5270,0
|
|
20240401,123400,25328620,5270,5270,5270,5270,2
|
|
20240401,123300,25318080,5270,5270,5270,5270,0
|
|
20240401,123200,25318080,5270,5270,5270,5270,0
|
|
20240401,123100,25318080,5270,5270,5270,5270,0
|
|
20240401,123000,25318080,5270,5270,5270,5270,0
|
|
20240401,122900,25318080,5270,5270,5270,5270,0
|
|
20240401,122800,25318080,5270,5270,5270,5270,0
|
|
20240401,122700,25318080,5270,5270,5270,5270,0
|
|
20240401,122600,25318080,5270,5270,5270,5270,0
|
|
20240401,122500,25318080,5270,5270,5270,5270,16
|
|
20240401,122400,25233760,5270,5270,5270,5270,0
|
|
20240401,122300,25233760,5270,5270,5270,5270,0
|
|
20240401,122200,25233760,5270,5270,5270,5270,0
|
|
20240401,122100,25233760,5270,5270,5270,5270,300
|
|
20240401,122000,23652760,5270,5270,5270,5270,300
|
|
20240401,121900,22071760,5280,5280,5280,5280,0
|
|
20240401,121800,22071760,5280,5280,5280,5280,0
|
|
20240401,121700,22071760,5280,5280,5280,5280,0
|
|
20240401,121600,22071760,5280,5280,5280,5280,0
|
|
20240401,121500,22071760,5280,5280,5280,5280,0
|
|
20240401,121400,22071760,5280,5280,5280,5280,0
|
|
20240401,121300,22071760,5280,5280,5280,5280,0
|
|
20240401,121200,22071760,5280,5280,5280,5280,0
|
|
20240401,121100,22071760,5280,5280,5280,5280,0
|
|
20240401,121000,22071760,5280,5280,5280,5280,0
|
|
20240401,120900,22071760,5280,5280,5280,5280,0
|
|
20240401,120800,22071760,5280,5280,5280,5280,0
|
|
20240401,120700,22071760,5280,5280,5280,5280,0
|
|
20240401,120600,22071760,5280,5280,5280,5280,0
|
|
20240401,120500,22071760,5280,5280,5280,5280,0
|
|
20240401,120400,22071760,5280,5280,5280,5280,0
|
|
20240401,120300,22071760,5280,5280,5280,5280,0
|
|
20240401,120200,22071760,5280,5280,5280,5280,0
|
|
20240401,120100,22071760,5280,5280,5280,5280,0
|
|
20240401,120000,22071760,5280,5280,5280,5280,0
|
|
20240401,115900,22071760,5280,5280,5280,5280,0
|
|
20240401,115800,22071760,5280,5280,5280,5280,0
|
|
20240401,115700,22071760,5280,5280,5280,5280,0
|
|
20240401,115600,22071760,5280,5280,5280,5280,0
|
|
20240401,115500,22071760,5280,5280,5280,5280,0
|
|
20240401,115400,22071760,5280,5280,5280,5280,0
|
|
20240401,115300,22071760,5280,5280,5280,5280,0
|
|
20240401,115200,22071760,5280,5280,5280,5280,0
|
|
20240401,115100,22071760,5280,5280,5280,5280,0
|
|
20240401,115000,22071760,5280,5280,5280,5280,0
|
|
20240401,114900,22071760,5280,5280,5280,5280,0
|
|
20240401,114800,22071760,5280,5280,5280,5280,0
|
|
20240401,114700,22071760,5280,5280,5280,5280,0
|
|
20240401,114600,22071760,5280,5280,5280,5280,0
|
|
20240401,114500,22071760,5280,5280,5280,5280,0
|
|
20240401,114400,22071760,5280,5280,5280,5280,0
|
|
20240401,114300,22071760,5280,5280,5280,5280,0
|
|
20240401,114200,22071760,5280,5280,5280,5280,0
|
|
20240401,114100,22071760,5280,5280,5280,5280,0
|
|
20240401,114000,22071760,5280,5280,5280,5280,0
|
|
20240401,113900,22071760,5280,5280,5280,5280,0
|
|
20240401,113800,22071760,5280,5280,5280,5280,0
|
|
20240401,113700,22071760,5280,5280,5280,5280,0
|
|
20240401,113600,22071760,5280,5280,5280,5280,0
|
|
20240401,113500,22071760,5280,5280,5280,5280,0
|
|
20240401,113400,22071760,5280,5280,5280,5280,0
|
|
20240401,113300,22071760,5280,5280,5280,5280,0
|
|
20240401,113200,22071760,5280,5280,5280,5280,0
|
|
20240401,113100,22071760,5280,5280,5280,5280,0
|
|
20240401,113000,22071760,5280,5280,5280,5280,0
|
|
20240401,112900,22071760,5280,5280,5280,5280,0
|
|
20240401,112800,22071760,5280,5280,5280,5280,0
|
|
20240401,112700,22071760,5280,5280,5280,5280,0
|
|
20240401,112600,22071760,5280,5280,5280,5280,0
|
|
20240401,112500,22071760,5280,5280,5280,5280,0
|
|
20240401,112400,22071760,5280,5280,5280,5280,0
|
|
20240401,112300,22071760,5280,5280,5280,5280,0
|
|
20240401,112200,22071760,5280,5280,5280,5280,0
|
|
20240401,112100,22071760,5280,5280,5280,5280,0
|
|
20240401,112000,22071760,5280,5280,5280,5280,0
|
|
20240401,111900,22071760,5280,5280,5280,5280,0
|
|
20240401,111800,22071760,5280,5280,5280,5280,0
|
|
20240401,111700,22071760,5280,5280,5280,5280,0
|
|
20240401,111600,22071760,5280,5280,5280,5280,0
|
|
20240401,111500,22071760,5280,5280,5280,5280,0
|
|
20240401,111400,22071760,5280,5280,5280,5280,38
|
|
20240401,111300,21871120,5270,5270,5270,5270,0
|
|
20240401,111200,21871120,5270,5260,5270,5260,144
|
|
20240401,111100,21113160,5250,5250,5250,5250,0
|
|
20240401,111000,21113160,5250,5250,5250,5250,100
|
|
20240401,110900,20588160,5260,5260,5260,5260,0
|
|
20240401,110800,20588160,5260,5260,5260,5260,0
|
|
20240401,110700,20588160,5260,5260,5260,5260,106
|
|
20240401,110600,20030600,5250,5250,5250,5250,0
|
|
20240401,110500,20030600,5250,5250,5250,5250,0
|
|
20240401,110400,20030600,5250,5250,5250,5250,0
|
|
20240401,110300,20030600,5250,5250,5250,5250,0
|
|
20240401,110200,20030600,5250,5250,5250,5250,0
|
|
20240401,110100,20030600,5250,5250,5250,5250,0
|
|
20240401,110000,20030600,5250,5250,5250,5250,0
|
|
20240401,105900,20030600,5250,5250,5250,5250,0
|
|
20240401,105800,20030600,5250,5250,5250,5250,0
|
|
20240401,105700,20030600,5250,5250,5250,5250,0
|
|
20240401,105600,20030600,5250,5250,5250,5250,500
|
|
20240401,105500,17405600,5260,5260,5260,5260,0
|
|
20240401,105400,17405600,5260,5260,5260,5260,0
|
|
20240401,105300,17405600,5260,5260,5260,5260,0
|
|
20240401,105200,17405600,5260,5260,5260,5260,0
|
|
20240401,105100,17405600,5260,5260,5260,5260,0
|
|
20240401,105000,17405600,5260,5260,5260,5260,0
|
|
20240401,104900,17405600,5260,5260,5260,5260,1
|
|
20240401,104800,17400340,5260,5260,5260,5260,0
|
|
20240401,104700,17400340,5260,5260,5260,5260,1
|
|
20240401,104600,17395080,5250,5250,5250,5250,0
|
|
20240401,104500,17395080,5250,5250,5250,5250,0
|
|
20240401,104400,17395080,5250,5250,5250,5250,0
|
|
20240401,104300,17395080,5250,5250,5250,5250,0
|
|
20240401,104200,17395080,5250,5250,5250,5250,50
|
|
20240401,104100,17132580,5250,5250,5250,5250,0
|
|
20240401,104000,17132580,5250,5250,5250,5250,0
|
|
20240401,103900,17132580,5250,5250,5250,5250,0
|
|
20240401,103800,17132580,5250,5250,5250,5250,0
|
|
20240401,103700,17132580,5250,5250,5250,5250,0
|
|
20240401,103600,17132580,5250,5250,5250,5250,0
|
|
20240401,103500,17132580,5250,5250,5250,5250,0
|
|
20240401,103400,17132580,5250,5250,5250,5250,1
|
|
20240401,103300,17127330,5250,5250,5250,5250,0
|
|
20240401,103200,17127330,5250,5250,5250,5250,0
|
|
20240401,103100,17127330,5250,5250,5250,5250,0
|
|
20240401,103000,17127330,5250,5250,5250,5250,0
|
|
20240401,102900,17127330,5250,5250,5250,5250,0
|
|
20240401,102800,17127330,5250,5250,5250,5250,300
|
|
20240401,102700,15552330,5250,5250,5250,5250,0
|
|
20240401,102600,15552330,5250,5250,5250,5250,2183
|
|
20240401,102500,4091580,5250,5250,5250,5250,0
|
|
20240401,102400,4091580,5250,5250,5250,5250,0
|
|
20240401,102300,4091580,5250,5250,5250,5250,100
|
|
20240401,102200,3566580,5250,5250,5250,5250,0
|
|
20240401,102100,3566580,5250,5250,5250,5250,0
|
|
20240401,102000,3566580,5250,5250,5250,5250,0
|
|
20240401,101900,3566580,5250,5250,5250,5250,0
|
|
20240401,101800,3566580,5250,5250,5250,5250,0
|
|
20240401,101700,3566580,5250,5250,5250,5250,40
|
|
20240401,101600,3356580,5250,5250,5250,5250,30
|
|
20240401,101500,3199080,5250,5250,5250,5250,1
|
|
20240401,101400,3193830,5250,5250,5250,5250,1
|
|
20240401,101300,3188580,5250,5250,5250,5250,1
|
|
20240401,101200,3183330,5250,5250,5250,5250,0
|
|
20240401,101100,3183330,5250,5250,5250,5250,0
|
|
20240401,101000,3183330,5250,5250,5250,5250,0
|
|
20240401,100900,3183330,5250,5250,5250,5250,0
|
|
20240401,100800,3183330,5250,5250,5250,5250,0
|
|
20240401,100700,3183330,5250,5250,5250,5250,0
|
|
20240401,100600,3183330,5250,5250,5250,5250,0
|
|
20240401,100500,3183330,5250,5250,5250,5250,0
|
|
20240401,100400,3183330,5250,5250,5250,5250,0
|
|
20240401,100300,3183330,5250,5250,5250,5250,0
|
|
20240401,100200,3183330,5250,5250,5250,5250,2
|
|
20240401,100100,3172830,5220,5220,5220,5220,0
|
|
20240401,100000,3172830,5220,5220,5220,5220,0
|
|
20240401,095900,3172830,5220,5220,5220,5220,0
|
|
20240401,095800,3172830,5220,5220,5220,5220,0
|
|
20240401,095700,3172830,5220,5220,5220,5220,1
|
|
20240401,095600,3167610,5220,5220,5220,5220,0
|
|
20240401,095500,3167610,5220,5220,5220,5220,0
|
|
20240401,095400,3167610,5220,5220,5220,5220,0
|
|
20240401,095300,3167610,5220,5220,5220,5220,86
|
|
20240401,095200,2718690,5220,5220,5220,5220,90
|
|
20240401,095100,2248890,5230,5230,5230,5230,0
|
|
20240401,095000,2248890,5230,5230,5230,5230,0
|
|
20240401,094900,2248890,5230,5230,5230,5230,0
|
|
20240401,094800,2248890,5230,5230,5230,5230,0
|
|
20240401,094700,2248890,5230,5230,5230,5230,0
|
|
20240401,094600,2248890,5230,5230,5230,5230,0
|
|
20240401,094500,2248890,5230,5230,5230,5230,0
|
|
20240401,094400,2248890,5230,5230,5230,5230,0
|
|
20240401,094300,2248890,5230,5230,5230,5230,0
|
|
20240401,094200,2248890,5230,5230,5230,5230,0
|
|
20240401,094100,2248890,5230,5230,5230,5230,10
|
|
20240401,094000,2196590,5230,5240,5240,5230,100
|
|
20240401,093900,1673580,5250,5250,5250,5250,0
|
|
20240401,093800,1673580,5250,5250,5250,5250,0
|
|
20240401,093700,1673580,5250,5250,5250,5250,0
|
|
20240401,093600,1673580,5250,5250,5250,5250,0
|
|
20240401,093500,1673580,5250,5250,5250,5250,0
|
|
20240401,093400,1673580,5250,5250,5250,5250,0
|
|
20240401,093300,1673580,5250,5250,5250,5250,0
|
|
20240401,093200,1673580,5250,5250,5250,5250,0
|
|
20240401,093100,1673580,5250,5250,5250,5250,0
|
|
20240401,093000,1673580,5250,5250,5250,5250,0
|
|
20240401,092900,1673580,5250,5250,5250,5250,0
|
|
20240401,092800,1673580,5250,5250,5250,5250,0
|
|
20240401,092700,1673580,5250,5250,5250,5250,0
|
|
20240401,092600,1673580,5250,5250,5250,5250,0
|
|
20240401,092500,1673580,5250,5250,5250,5250,0
|
|
20240401,092400,1673580,5250,5250,5250,5250,0
|
|
20240401,092300,1673580,5250,5250,5250,5250,0
|
|
20240401,092200,1673580,5250,5250,5250,5250,0
|
|
20240401,092100,1673580,5250,5250,5250,5250,0
|
|
20240401,092000,1673580,5250,5250,5250,5250,0
|
|
20240401,091900,1673580,5250,5250,5250,5250,0
|
|
20240401,091800,1673580,5250,5250,5250,5250,0
|
|
20240401,091700,1673580,5250,5250,5250,5250,0
|
|
20240401,091600,1673580,5250,5250,5250,5250,0
|
|
20240401,091500,1673580,5250,5250,5250,5250,0
|
|
20240401,091400,1673580,5250,5250,5250,5250,0
|
|
20240401,091300,1673580,5250,5250,5250,5250,0
|
|
20240401,091200,1673580,5250,5250,5250,5250,58
|
|
20240401,091100,1369080,5240,5240,5240,5240,0
|
|
20240401,091000,1369080,5240,5240,5240,5240,0
|
|
20240401,090900,1369080,5240,5240,5240,5240,12
|
|
20240401,090800,1306200,5280,5280,5280,5280,0
|
|
20240401,090700,1306200,5280,5280,5280,5280,0
|
|
20240401,090600,1306200,5280,5280,5280,5280,0
|
|
20240401,090500,1306200,5280,5240,5280,5240,115
|
|
20240401,090400,701040,5240,5240,5240,5240,0
|
|
20240401,090300,701040,5240,5240,5240,5240,20
|
|
20240401,090200,596240,5240,5240,5240,5240,10
|
|
20240401,090100,543840,5280,5280,5280,5280,0
|
|
20240401,090000,543840,5280,5280,5280,5280,103
|