675 lines
32 KiB
CSV
675 lines
32 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20240403,201200,351747100,4830,4830,4830,4830,1
|
|
20240403,201100,351747100,4830,4830,4830,4830,0
|
|
20240403,201000,351747100,4830,4830,4830,4830,0
|
|
20240403,200900,351747100,4830,4830,4830,4830,0
|
|
20240403,200800,351747100,4830,4830,4830,4830,0
|
|
20240403,200700,351747100,4830,4830,4830,4830,0
|
|
20240403,200600,351747100,4830,4830,4830,4830,0
|
|
20240403,200500,351747100,4830,4830,4830,4830,0
|
|
20240403,200400,351747100,4830,4830,4830,4830,0
|
|
20240403,200300,351747100,4830,4830,4830,4830,0
|
|
20240403,200200,351747100,4830,4830,4830,4830,0
|
|
20240403,200100,351747100,4830,4830,4830,4830,0
|
|
20240403,200000,351747100,4830,4830,4830,4830,0
|
|
20240403,195900,351747100,4830,4830,4830,4830,0
|
|
20240403,195800,351747100,4830,4830,4830,4830,0
|
|
20240403,195700,351747100,4830,4830,4830,4830,0
|
|
20240403,195600,351747100,4830,4830,4830,4830,0
|
|
20240403,195500,351747100,4830,4830,4830,4830,0
|
|
20240403,195400,351747100,4830,4830,4830,4830,0
|
|
20240403,195300,351747100,4830,4830,4830,4830,0
|
|
20240403,195200,351747100,4830,4830,4830,4830,0
|
|
20240403,195100,351747100,4830,4830,4830,4830,0
|
|
20240403,195000,351747100,4830,4830,4830,4830,0
|
|
20240403,194900,351747100,4830,4830,4830,4830,0
|
|
20240403,194800,351747100,4830,4830,4830,4830,0
|
|
20240403,194700,351747100,4830,4830,4830,4830,0
|
|
20240403,194600,351747100,4830,4830,4830,4830,0
|
|
20240403,194500,351747100,4830,4830,4830,4830,0
|
|
20240403,194400,351747100,4830,4830,4830,4830,0
|
|
20240403,194300,351747100,4830,4830,4830,4830,0
|
|
20240403,194200,351747100,4830,4830,4830,4830,1
|
|
20240403,194100,351747100,4830,4830,4830,4830,0
|
|
20240403,194000,351747100,4830,4830,4830,4830,0
|
|
20240403,193900,351747100,4830,4830,4830,4830,0
|
|
20240403,193800,351747100,4830,4830,4830,4830,0
|
|
20240403,193700,351747100,4830,4830,4830,4830,0
|
|
20240403,193600,351747100,4830,4830,4830,4830,0
|
|
20240403,193500,351747100,4830,4830,4830,4830,0
|
|
20240403,193400,351747100,4830,4830,4830,4830,0
|
|
20240403,193300,351747100,4830,4830,4830,4830,0
|
|
20240403,193200,351747100,4830,4830,4830,4830,0
|
|
20240403,193100,351747100,4830,4830,4830,4830,0
|
|
20240403,193000,351747100,4830,4830,4830,4830,0
|
|
20240403,192900,351747100,4830,4830,4830,4830,0
|
|
20240403,192800,351747100,4830,4830,4830,4830,0
|
|
20240403,192700,351747100,4830,4830,4830,4830,0
|
|
20240403,192600,351747100,4830,4830,4830,4830,0
|
|
20240403,192500,351747100,4830,4830,4830,4830,0
|
|
20240403,192400,351747100,4830,4830,4830,4830,0
|
|
20240403,192300,351747100,4830,4830,4830,4830,0
|
|
20240403,192200,351747100,4830,4830,4830,4830,0
|
|
20240403,192100,351747100,4830,4830,4830,4830,0
|
|
20240403,192000,351747100,4830,4830,4830,4830,0
|
|
20240403,191900,351747100,4830,4830,4830,4830,0
|
|
20240403,191800,351747100,4830,4830,4830,4830,0
|
|
20240403,191700,351747100,4830,4830,4830,4830,0
|
|
20240403,191600,351747100,4830,4830,4830,4830,0
|
|
20240403,191500,351747100,4830,4830,4830,4830,0
|
|
20240403,191400,351747100,4830,4830,4830,4830,0
|
|
20240403,191300,351747100,4830,4830,4830,4830,0
|
|
20240403,191200,351747100,4830,4830,4830,4830,1
|
|
20240403,191100,351747100,4830,4830,4830,4830,0
|
|
20240403,191000,351747100,4830,4830,4830,4830,0
|
|
20240403,190900,351747100,4830,4830,4830,4830,0
|
|
20240403,190800,351747100,4830,4830,4830,4830,0
|
|
20240403,190700,351747100,4830,4830,4830,4830,0
|
|
20240403,190600,351747100,4830,4830,4830,4830,0
|
|
20240403,190500,351747100,4830,4830,4830,4830,0
|
|
20240403,190400,351747100,4830,4830,4830,4830,0
|
|
20240403,190300,351747100,4830,4830,4830,4830,0
|
|
20240403,190200,351747100,4830,4830,4830,4830,0
|
|
20240403,190100,351747100,4830,4830,4830,4830,0
|
|
20240403,190000,351747100,4830,4830,4830,4830,0
|
|
20240403,185900,351747100,4830,4830,4830,4830,0
|
|
20240403,185800,351747100,4830,4830,4830,4830,0
|
|
20240403,185700,351747100,4830,4830,4830,4830,0
|
|
20240403,185600,351747100,4830,4830,4830,4830,0
|
|
20240403,185500,351747100,4830,4830,4830,4830,0
|
|
20240403,185400,351747100,4830,4830,4830,4830,0
|
|
20240403,185300,351747100,4830,4830,4830,4830,0
|
|
20240403,185200,351747100,4830,4830,4830,4830,0
|
|
20240403,185100,351747100,4830,4830,4830,4830,0
|
|
20240403,185000,351747100,4830,4830,4830,4830,0
|
|
20240403,184900,351747100,4830,4830,4830,4830,0
|
|
20240403,184800,351747100,4830,4830,4830,4830,0
|
|
20240403,184700,351747100,4830,4830,4830,4830,0
|
|
20240403,184600,351747100,4830,4830,4830,4830,0
|
|
20240403,184500,351747100,4830,4830,4830,4830,0
|
|
20240403,184400,351747100,4830,4830,4830,4830,0
|
|
20240403,184300,351747100,4830,4830,4830,4830,0
|
|
20240403,184200,351747100,4830,4830,4830,4830,1
|
|
20240403,184100,351747100,4830,4830,4830,4830,0
|
|
20240403,184000,351747100,4830,4830,4830,4830,0
|
|
20240403,183900,351747100,4830,4830,4830,4830,0
|
|
20240403,183800,351747100,4830,4830,4830,4830,0
|
|
20240403,183700,351747100,4830,4830,4830,4830,0
|
|
20240403,183600,351747100,4830,4830,4830,4830,0
|
|
20240403,183500,351747100,4830,4830,4830,4830,0
|
|
20240403,183400,351747100,4830,4830,4830,4830,0
|
|
20240403,183300,351747100,4830,4830,4830,4830,0
|
|
20240403,183200,351747100,4830,4830,4830,4830,0
|
|
20240403,183100,351747100,4830,4830,4830,4830,0
|
|
20240403,183000,351747100,4830,4830,4830,4830,0
|
|
20240403,182900,351747100,4830,4830,4830,4830,0
|
|
20240403,182800,351747100,4830,4830,4830,4830,0
|
|
20240403,182700,351747100,4830,4830,4830,4830,0
|
|
20240403,182600,351747100,4830,4830,4830,4830,0
|
|
20240403,182500,351747100,4830,4830,4830,4830,0
|
|
20240403,182400,351747100,4830,4830,4830,4830,0
|
|
20240403,182300,351747100,4830,4830,4830,4830,0
|
|
20240403,182200,351747100,4830,4830,4830,4830,0
|
|
20240403,182100,351747100,4830,4830,4830,4830,0
|
|
20240403,182000,351747100,4830,4830,4830,4830,0
|
|
20240403,181900,351747100,4830,4830,4830,4830,0
|
|
20240403,181800,351747100,4830,4830,4830,4830,0
|
|
20240403,181700,351747100,4830,4830,4830,4830,0
|
|
20240403,181600,351747100,4830,4830,4830,4830,0
|
|
20240403,181500,351747100,4830,4830,4830,4830,0
|
|
20240403,181400,351747100,4830,4830,4830,4830,0
|
|
20240403,181300,351747100,4830,4830,4830,4830,0
|
|
20240403,181200,351747100,4830,4830,4830,4830,1
|
|
20240403,181100,351747100,4830,4830,4830,4830,0
|
|
20240403,181000,351747100,4830,4830,4830,4830,0
|
|
20240403,180900,351747100,4830,4830,4830,4830,0
|
|
20240403,180800,351747100,4830,4830,4830,4830,0
|
|
20240403,180700,351747100,4830,4830,4830,4830,0
|
|
20240403,180600,351747100,4830,4830,4830,4830,0
|
|
20240403,180500,351747100,4830,4830,4830,4830,0
|
|
20240403,180400,351747100,4830,4830,4830,4830,0
|
|
20240403,180300,351747100,4830,4830,4830,4830,0
|
|
20240403,180200,351747100,4830,4830,4830,4830,0
|
|
20240403,180100,351747100,4830,4830,4830,4830,0
|
|
20240403,180000,351747100,4830,4830,4830,4830,0
|
|
20240403,175900,351747100,4830,4830,4830,4830,0
|
|
20240403,175800,351747100,4830,4830,4830,4830,0
|
|
20240403,175700,351747100,4830,4830,4830,4830,0
|
|
20240403,175600,351747100,4830,4830,4830,4830,0
|
|
20240403,175500,351747100,4830,4830,4830,4830,0
|
|
20240403,175400,351747100,4830,4830,4830,4830,0
|
|
20240403,175300,351747100,4830,4830,4830,4830,0
|
|
20240403,175200,351747100,4830,4830,4830,4830,0
|
|
20240403,175100,351747100,4830,4830,4830,4830,0
|
|
20240403,175000,351747100,4830,4830,4830,4830,0
|
|
20240403,174900,351747100,4830,4830,4830,4830,0
|
|
20240403,174800,351747100,4830,4830,4830,4830,0
|
|
20240403,174700,351747100,4830,4830,4830,4830,0
|
|
20240403,174600,351747100,4830,4830,4830,4830,0
|
|
20240403,174500,351747100,4830,4830,4830,4830,0
|
|
20240403,174400,351747100,4830,4830,4830,4830,0
|
|
20240403,174300,351747100,4830,4830,4830,4830,0
|
|
20240403,174200,351747100,4830,4830,4830,4830,1
|
|
20240403,174100,351747100,4830,4830,4830,4830,0
|
|
20240403,174000,351747100,4830,4830,4830,4830,0
|
|
20240403,173900,351747100,4830,4830,4830,4830,0
|
|
20240403,173800,351747100,4830,4830,4830,4830,0
|
|
20240403,173700,351747100,4830,4830,4830,4830,0
|
|
20240403,173600,351747100,4830,4830,4830,4830,0
|
|
20240403,173500,351747100,4830,4830,4830,4830,0
|
|
20240403,173400,351747100,4830,4830,4830,4830,0
|
|
20240403,173300,351747100,4830,4830,4830,4830,0
|
|
20240403,173200,351747100,4830,4830,4830,4830,0
|
|
20240403,173100,351747100,4830,4830,4830,4830,0
|
|
20240403,173000,351747100,4830,4830,4830,4830,0
|
|
20240403,172900,351747100,4830,4830,4830,4830,0
|
|
20240403,172800,351747100,4830,4830,4830,4830,0
|
|
20240403,172700,351747100,4830,4830,4830,4830,0
|
|
20240403,172600,351747100,4830,4830,4830,4830,0
|
|
20240403,172500,351747100,4830,4830,4830,4830,0
|
|
20240403,172400,351747100,4830,4830,4830,4830,0
|
|
20240403,172300,351747100,4830,4830,4830,4830,0
|
|
20240403,172200,351747100,4830,4830,4830,4830,0
|
|
20240403,172100,351747100,4830,4830,4830,4830,0
|
|
20240403,172000,351747100,4830,4830,4830,4830,0
|
|
20240403,171900,351747100,4830,4830,4830,4830,0
|
|
20240403,171800,351747100,4830,4830,4830,4830,0
|
|
20240403,171700,351747100,4830,4830,4830,4830,0
|
|
20240403,171600,351747100,4830,4830,4830,4830,0
|
|
20240403,171500,351747100,4830,4830,4830,4830,0
|
|
20240403,171400,351747100,4830,4830,4830,4830,0
|
|
20240403,171300,351747100,4830,4830,4830,4830,0
|
|
20240403,171200,351747100,4830,4830,4830,4830,1
|
|
20240403,171100,351747100,4830,4830,4830,4830,0
|
|
20240403,171000,351747100,4830,4830,4830,4830,0
|
|
20240403,170900,351747100,4830,4830,4830,4830,0
|
|
20240403,170800,351747100,4830,4830,4830,4830,0
|
|
20240403,170700,351747100,4830,4830,4830,4830,0
|
|
20240403,170600,351747100,4830,4830,4830,4830,0
|
|
20240403,170500,351747100,4830,4830,4830,4830,0
|
|
20240403,170400,351747100,4830,4830,4830,4830,0
|
|
20240403,170300,351747100,4830,4830,4830,4830,0
|
|
20240403,170200,351747100,4830,4830,4830,4830,0
|
|
20240403,170100,351747100,4830,4830,4830,4830,0
|
|
20240403,170000,351747100,4830,4830,4830,4830,0
|
|
20240403,165900,351747100,4830,4830,4830,4830,0
|
|
20240403,165800,351747100,4830,4830,4830,4830,0
|
|
20240403,165700,351747100,4830,4830,4830,4830,0
|
|
20240403,165600,351747100,4830,4830,4830,4830,0
|
|
20240403,165500,351747100,4830,4830,4830,4830,0
|
|
20240403,165400,351747100,4830,4830,4830,4830,0
|
|
20240403,165300,351747100,4830,4830,4830,4830,0
|
|
20240403,165200,351747100,4830,4830,4830,4830,0
|
|
20240403,165100,351747100,4830,4830,4830,4830,0
|
|
20240403,165000,351747100,4830,4830,4830,4830,0
|
|
20240403,164900,351747100,4830,4830,4830,4830,0
|
|
20240403,164800,351747100,4830,4830,4830,4830,0
|
|
20240403,164700,351747100,4830,4830,4830,4830,0
|
|
20240403,164600,351747100,4830,4830,4830,4830,0
|
|
20240403,164500,351747100,4830,4830,4830,4830,0
|
|
20240403,164400,351747100,4830,4830,4830,4830,0
|
|
20240403,164300,351747100,4830,4830,4830,4830,0
|
|
20240403,164200,351747100,4830,4830,4830,4830,1
|
|
20240403,164100,351747100,4830,4830,4830,4830,0
|
|
20240403,164000,351747100,4830,4830,4830,4830,0
|
|
20240403,163900,351747100,4830,4830,4830,4830,0
|
|
20240403,163800,351747100,4830,4830,4830,4830,0
|
|
20240403,163700,351747100,4830,4830,4830,4830,0
|
|
20240403,163600,351747100,4830,4830,4830,4830,0
|
|
20240403,163500,351747100,4830,4830,4830,4830,0
|
|
20240403,163400,351747100,4830,4830,4830,4830,0
|
|
20240403,163300,351747100,4830,4830,4830,4830,0
|
|
20240403,163200,351747100,4830,4830,4830,4830,0
|
|
20240403,163100,351747100,4830,4830,4830,4830,0
|
|
20240403,163000,351747100,4830,4830,4830,4830,0
|
|
20240403,162900,351747100,4830,4830,4830,4830,0
|
|
20240403,162800,351747100,4830,4830,4830,4830,0
|
|
20240403,162700,351747100,4830,4830,4830,4830,0
|
|
20240403,162600,351747100,4830,4830,4830,4830,0
|
|
20240403,162500,351747100,4830,4830,4830,4830,0
|
|
20240403,162400,351747100,4830,4830,4830,4830,0
|
|
20240403,162300,351747100,4830,4830,4830,4830,0
|
|
20240403,162200,351747100,4830,4830,4830,4830,0
|
|
20240403,162100,351747100,4830,4830,4830,4830,0
|
|
20240403,162000,351747100,4830,4830,4830,4830,0
|
|
20240403,161900,351747100,4830,4830,4830,4830,0
|
|
20240403,161800,351747100,4830,4830,4830,4830,0
|
|
20240403,161700,351747100,4830,4830,4830,4830,0
|
|
20240403,161600,351747100,4830,4830,4830,4830,0
|
|
20240403,161500,351747100,4830,4830,4830,4830,0
|
|
20240403,161400,351747100,4830,4830,4830,4830,0
|
|
20240403,161300,351747100,4830,4830,4830,4830,0
|
|
20240403,161200,351747100,4830,4830,4830,4830,1
|
|
20240403,161100,351747100,4830,4830,4830,4830,0
|
|
20240403,161000,351747100,4830,4830,4830,4830,0
|
|
20240403,160900,351747100,4830,4830,4830,4830,0
|
|
20240403,160800,351747100,4830,4830,4830,4830,0
|
|
20240403,160700,351747100,4830,4830,4830,4830,0
|
|
20240403,160600,351747100,4830,4830,4830,4830,0
|
|
20240403,160500,351747100,4830,4830,4830,4830,0
|
|
20240403,160400,351747100,4830,4830,4830,4830,0
|
|
20240403,160300,351747100,4830,4830,4830,4830,0
|
|
20240403,160200,351747100,4830,4830,4830,4830,0
|
|
20240403,160100,351747100,4830,4830,4830,4830,0
|
|
20240403,160000,351747100,4830,4830,4830,4830,0
|
|
20240403,155900,351747100,4830,4830,4830,4830,0
|
|
20240403,155800,351747100,4830,4830,4830,4830,0
|
|
20240403,155700,351747100,4830,4830,4830,4830,0
|
|
20240403,155600,351747100,4830,4830,4830,4830,0
|
|
20240403,155500,351747100,4830,4830,4830,4830,0
|
|
20240403,155400,351747100,4830,4830,4830,4830,0
|
|
20240403,155300,351747100,4830,4830,4830,4830,0
|
|
20240403,155200,351747100,4830,4830,4830,4830,0
|
|
20240403,155100,351747100,4830,4830,4830,4830,0
|
|
20240403,155000,351747100,4830,4830,4830,4830,0
|
|
20240403,154900,351747100,4830,4830,4830,4830,0
|
|
20240403,154800,351747100,4830,4830,4830,4830,0
|
|
20240403,154700,351747100,4830,4830,4830,4830,0
|
|
20240403,154600,351747100,4830,4830,4830,4830,0
|
|
20240403,154500,351747100,4830,4830,4830,4830,0
|
|
20240403,154400,351747100,4830,4830,4830,4830,0
|
|
20240403,154300,351747100,4830,4830,4830,4830,0
|
|
20240403,154200,351747100,4830,4830,4830,4830,1
|
|
20240403,154100,351747100,4830,4830,4830,4830,0
|
|
20240403,154000,351747100,4830,4830,4830,4830,0
|
|
20240403,153900,351747100,4830,4830,4830,4830,0
|
|
20240403,153800,351747100,4830,4830,4830,4830,0
|
|
20240403,153700,351747100,4830,4830,4830,4830,0
|
|
20240403,153600,351747100,4830,4830,4830,4830,0
|
|
20240403,153500,351747100,4830,4830,4830,4830,0
|
|
20240403,153400,351747100,4830,4830,4830,4830,0
|
|
20240403,153300,351747100,4830,4830,4830,4830,0
|
|
20240403,153200,351747100,4830,4830,4830,4830,0
|
|
20240403,153100,351747100,4830,4830,4830,4830,0
|
|
20240403,153000,351747100,4830,4830,4830,4830,1
|
|
20240403,152900,351742270,4830,4830,4830,4830,0
|
|
20240403,152800,351742270,4830,4830,4830,4830,0
|
|
20240403,152700,351742270,4830,4830,4830,4830,0
|
|
20240403,152600,351742270,4830,4830,4830,4830,0
|
|
20240403,152500,351742270,4830,4830,4830,4830,0
|
|
20240403,152400,351742270,4830,4830,4830,4830,0
|
|
20240403,152300,351742270,4830,4830,4830,4830,0
|
|
20240403,152200,351742270,4830,4830,4830,4830,0
|
|
20240403,152100,351742270,4830,4830,4830,4830,0
|
|
20240403,152000,351742270,4830,4830,4830,4830,0
|
|
20240403,151900,351742270,4830,4830,4830,4830,20
|
|
20240403,151800,351645670,4830,4830,4830,4830,60
|
|
20240403,151700,351355870,4830,4830,4830,4830,20
|
|
20240403,151600,351259270,4830,4830,4830,4830,0
|
|
20240403,151500,351259270,4830,4820,4830,4820,19
|
|
20240403,151400,351167580,4825,4825,4825,4825,9
|
|
20240403,151300,351124155,4825,4800,4825,4800,101
|
|
20240403,151200,350639330,4830,4830,4830,4830,0
|
|
20240403,151100,350639330,4830,4830,4830,4830,0
|
|
20240403,151000,350639330,4830,4830,4830,4830,0
|
|
20240403,150900,350639330,4830,4840,4840,4830,871
|
|
20240403,150800,346432390,4830,4830,4830,4830,130
|
|
20240403,150700,345804490,4830,4830,4830,4800,1783
|
|
20240403,150600,337234975,4830,4830,4830,4830,0
|
|
20240403,150500,337234975,4830,4830,4830,4830,0
|
|
20240403,150400,337234975,4830,4830,4830,4830,0
|
|
20240403,150300,337234975,4830,4830,4830,4830,0
|
|
20240403,150200,337234975,4830,4830,4830,4830,16
|
|
20240403,150100,337157695,4830,4830,4830,4830,0
|
|
20240403,150000,337157695,4830,4830,4830,4830,0
|
|
20240403,145900,337157695,4830,4810,4830,4810,11
|
|
20240403,145800,337104765,4810,4815,4815,4810,100
|
|
20240403,145700,336623740,4830,4830,4830,4830,0
|
|
20240403,145600,336623740,4830,4830,4830,4830,0
|
|
20240403,145500,336623740,4830,4830,4830,4830,1
|
|
20240403,145400,336618910,4825,4825,4825,4825,0
|
|
20240403,145300,336618910,4825,4825,4825,4825,0
|
|
20240403,145200,336618910,4825,4825,4825,4825,0
|
|
20240403,145100,336618910,4825,4825,4825,4825,25
|
|
20240403,145000,336498285,4825,4825,4825,4825,233
|
|
20240403,144900,335374060,4825,4825,4825,4825,0
|
|
20240403,144800,335374060,4825,4825,4825,4825,100
|
|
20240403,144700,334891560,4830,4830,4830,4830,0
|
|
20240403,144600,334891560,4830,4830,4830,4830,0
|
|
20240403,144500,334891560,4830,4830,4830,4830,0
|
|
20240403,144400,334891560,4830,4830,4830,4830,0
|
|
20240403,144300,334891560,4830,4830,4830,4830,0
|
|
20240403,144200,334891560,4830,4830,4830,4830,0
|
|
20240403,144100,334891560,4830,4830,4830,4830,495
|
|
20240403,144000,332500710,4835,4835,4835,4835,0
|
|
20240403,143900,332500710,4835,4835,4835,4835,0
|
|
20240403,143800,332500710,4835,4830,4835,4830,515
|
|
20240403,143700,330013210,4830,4830,4830,4830,0
|
|
20240403,143600,330013210,4830,4830,4830,4830,0
|
|
20240403,143500,330013210,4830,4830,4830,4830,0
|
|
20240403,143400,330013210,4830,4830,4830,4830,0
|
|
20240403,143300,330013210,4830,4830,4830,4830,0
|
|
20240403,143200,330013210,4830,4830,4830,4830,0
|
|
20240403,143100,330013210,4830,4830,4830,4830,3
|
|
20240403,143000,329998720,4830,4830,4830,4830,0
|
|
20240403,142900,329998720,4830,4830,4830,4830,0
|
|
20240403,142800,329998720,4830,4830,4830,4830,0
|
|
20240403,142700,329998720,4830,4830,4830,4830,0
|
|
20240403,142600,329998720,4830,4830,4830,4830,5
|
|
20240403,142500,329974570,4830,4830,4830,4830,0
|
|
20240403,142400,329974570,4830,4830,4830,4830,1
|
|
20240403,142300,329969740,4800,4800,4800,4800,0
|
|
20240403,142200,329969740,4800,4800,4800,4800,0
|
|
20240403,142100,329969740,4800,4800,4800,4800,0
|
|
20240403,142000,329969740,4800,4800,4800,4800,0
|
|
20240403,141900,329969740,4800,4800,4800,4800,0
|
|
20240403,141800,329969740,4800,4800,4800,4800,0
|
|
20240403,141700,329969740,4800,4800,4800,4800,0
|
|
20240403,141600,329969740,4800,4800,4800,4800,0
|
|
20240403,141500,329969740,4800,4800,4800,4800,0
|
|
20240403,141400,329969740,4800,4800,4800,4800,1
|
|
20240403,141300,329964940,4800,4800,4800,4800,0
|
|
20240403,141200,329964940,4800,4800,4800,4800,0
|
|
20240403,141100,329964940,4800,4800,4800,4800,5
|
|
20240403,141000,329940940,4805,4805,4805,4805,0
|
|
20240403,140900,329940940,4805,4805,4805,4805,0
|
|
20240403,140800,329940940,4805,4805,4805,4805,130
|
|
20240403,140700,329316290,4800,4800,4800,4800,0
|
|
20240403,140600,329316290,4800,4800,4800,4800,0
|
|
20240403,140500,329316290,4800,4800,4800,4800,0
|
|
20240403,140400,329316290,4800,4800,4800,4800,0
|
|
20240403,140300,329316290,4800,4800,4800,4800,0
|
|
20240403,140200,329316290,4800,4800,4800,4800,0
|
|
20240403,140100,329316290,4800,4805,4805,4800,56
|
|
20240403,140000,329047275,4850,4850,4850,4850,0
|
|
20240403,135900,329047275,4850,4840,4850,4840,404
|
|
20240403,135800,327089825,4835,4820,4835,4820,134
|
|
20240403,135700,326442315,4810,4810,4810,4810,0
|
|
20240403,135600,326442315,4810,4810,4810,4810,0
|
|
20240403,135500,326442315,4810,4810,4810,4810,0
|
|
20240403,135400,326442315,4810,4810,4810,4810,0
|
|
20240403,135300,326442315,4810,4810,4810,4810,1
|
|
20240403,135200,326437505,4820,4820,4820,4820,0
|
|
20240403,135100,326437505,4820,4820,4820,4820,1
|
|
20240403,135000,326432685,4820,4820,4820,4820,200
|
|
20240403,134900,325468685,4820,4820,4820,4820,0
|
|
20240403,134800,325468685,4820,4820,4820,4820,0
|
|
20240403,134700,325468685,4820,4820,4820,4820,0
|
|
20240403,134600,325468685,4820,4820,4820,4820,10
|
|
20240403,134500,325420485,4820,4820,4820,4820,1
|
|
20240403,134400,325415665,4795,4795,4795,4795,0
|
|
20240403,134300,325415665,4795,4805,4805,4795,751
|
|
20240403,134200,321813510,4840,4840,4840,4840,0
|
|
20240403,134100,321813510,4840,4825,4840,4825,105
|
|
20240403,134000,321306210,4795,4795,4795,4795,0
|
|
20240403,133900,321306210,4795,4795,4795,4795,0
|
|
20240403,133800,321306210,4795,4795,4795,4795,0
|
|
20240403,133700,321306210,4795,4795,4795,4795,0
|
|
20240403,133600,321306210,4795,4800,4800,4795,1200
|
|
20240403,133500,315550290,4800,4805,4805,4800,103
|
|
20240403,133400,315055565,4805,4805,4805,4805,0
|
|
20240403,133300,315055565,4805,4805,4805,4805,0
|
|
20240403,133200,315055565,4805,4805,4805,4805,0
|
|
20240403,133100,315055565,4805,4805,4805,4805,0
|
|
20240403,133000,315055565,4805,4805,4805,4805,0
|
|
20240403,132900,315055565,4805,4805,4805,4805,0
|
|
20240403,132800,315055565,4805,4805,4805,4805,0
|
|
20240403,132700,315055565,4805,4805,4805,4805,0
|
|
20240403,132600,315055565,4805,4805,4805,4805,0
|
|
20240403,132500,315055565,4805,4805,4805,4805,12
|
|
20240403,132400,314997905,4835,4835,4835,4835,0
|
|
20240403,132300,314997905,4835,4835,4835,4835,0
|
|
20240403,132200,314997905,4835,4835,4835,4835,0
|
|
20240403,132100,314997905,4835,4835,4835,4835,0
|
|
20240403,132000,314997905,4835,4835,4835,4835,1
|
|
20240403,131900,314993070,4805,4805,4805,4805,0
|
|
20240403,131800,314993070,4805,4805,4805,4805,0
|
|
20240403,131700,314993070,4805,4805,4805,4805,0
|
|
20240403,131600,314993070,4805,4805,4805,4805,0
|
|
20240403,131500,314993070,4805,4805,4805,4805,0
|
|
20240403,131400,314993070,4805,4805,4805,4805,0
|
|
20240403,131300,314993070,4805,4810,4810,4805,129
|
|
20240403,131200,314372840,4840,4840,4840,4840,0
|
|
20240403,131100,314372840,4840,4840,4840,4840,1
|
|
20240403,131000,314368000,4815,4815,4815,4815,14
|
|
20240403,130900,314300590,4815,4815,4815,4815,0
|
|
20240403,130800,314300590,4815,4815,4815,4815,311
|
|
20240403,130700,312803125,4815,4815,4815,4815,30
|
|
20240403,130600,312658675,4815,4815,4815,4815,0
|
|
20240403,130500,312658675,4815,4815,4815,4815,0
|
|
20240403,130400,312658675,4815,4815,4815,4815,0
|
|
20240403,130300,312658675,4815,4815,4815,4815,20
|
|
20240403,130200,312562375,4815,4815,4815,4815,0
|
|
20240403,130100,312562375,4815,4815,4815,4815,0
|
|
20240403,130000,312562375,4815,4815,4815,4815,0
|
|
20240403,125900,312562375,4815,4815,4815,4815,40
|
|
20240403,125800,312369775,4840,4840,4840,4840,0
|
|
20240403,125700,312369775,4840,4840,4840,4840,22
|
|
20240403,125600,312263295,4840,4840,4840,4840,20
|
|
20240403,125500,312166495,4845,4845,4845,4845,0
|
|
20240403,125400,312166495,4845,4845,4845,4845,1
|
|
20240403,125300,312161650,4800,4800,4800,4800,0
|
|
20240403,125200,312161650,4800,4800,4800,4800,0
|
|
20240403,125100,312161650,4800,4800,4800,4800,0
|
|
20240403,125000,312161650,4800,4800,4800,4800,0
|
|
20240403,124900,312161650,4800,4830,4830,4800,199
|
|
20240403,124800,311204965,4850,4850,4850,4850,0
|
|
20240403,124700,311204965,4850,4850,4850,4850,2
|
|
20240403,124600,311195265,4830,4830,4830,4830,0
|
|
20240403,124500,311195265,4830,4830,4830,4830,1041
|
|
20240403,124400,306167235,4830,4840,4840,4830,235
|
|
20240403,124300,305032055,4860,4855,4860,4855,3
|
|
20240403,124200,305017485,4845,4845,4845,4845,0
|
|
20240403,124100,305017485,4845,4845,4845,4845,1
|
|
20240403,124000,305012640,4855,4855,4855,4855,200
|
|
20240403,123900,304041640,4855,4855,4855,4855,0
|
|
20240403,123800,304041640,4855,4830,4855,4830,68
|
|
20240403,123700,303713130,4830,4830,4830,4830,0
|
|
20240403,123600,303713130,4830,4830,4830,4830,0
|
|
20240403,123500,303713130,4830,4830,4830,4830,0
|
|
20240403,123400,303713130,4830,4830,4830,4830,309
|
|
20240403,123300,302220660,4830,4845,4845,4830,2432
|
|
20240403,123200,290472845,4880,4880,4880,4880,0
|
|
20240403,123100,290472845,4880,4880,4880,4880,805
|
|
20240403,123000,286544445,4865,4865,4865,4865,306
|
|
20240403,122900,285055755,4865,4865,4865,4865,10
|
|
20240403,122800,285007105,4865,4865,4865,4865,2
|
|
20240403,122700,284997375,4865,4865,4865,4865,10
|
|
20240403,122600,284948725,4865,4865,4865,4865,103
|
|
20240403,122500,284447630,4865,4850,4865,4850,1300
|
|
20240403,122400,278125715,4845,4845,4845,4845,0
|
|
20240403,122300,278125715,4845,4845,4845,4845,0
|
|
20240403,122200,278125715,4845,4845,4845,4845,110
|
|
20240403,122100,277592765,4840,4840,4840,4840,0
|
|
20240403,122000,277592765,4840,4840,4840,4840,0
|
|
20240403,121900,277592765,4840,4840,4840,4840,0
|
|
20240403,121800,277592765,4840,4830,4840,4830,1323
|
|
20240403,121700,271194110,4830,4830,4830,4830,178
|
|
20240403,121600,270334370,4830,4830,4830,4830,1
|
|
20240403,121500,270329540,4830,4830,4830,4830,0
|
|
20240403,121400,270329540,4830,4800,4830,4800,31
|
|
20240403,121300,270180710,4805,4805,4805,4805,10
|
|
20240403,121200,270132660,4805,4805,4805,4805,75
|
|
20240403,121100,269772285,4805,4805,4805,4805,0
|
|
20240403,121000,269772285,4805,4805,4805,4805,0
|
|
20240403,120900,269772285,4805,4805,4805,4805,0
|
|
20240403,120800,269772285,4805,4805,4805,4805,0
|
|
20240403,120700,269772285,4805,4805,4805,4805,0
|
|
20240403,120600,269772285,4805,4805,4805,4805,0
|
|
20240403,120500,269772285,4805,4805,4805,4805,0
|
|
20240403,120400,269772285,4805,4805,4805,4805,0
|
|
20240403,120300,269772285,4805,4805,4805,4805,1
|
|
20240403,120200,269767480,4785,4785,4785,4785,300
|
|
20240403,120100,268331980,4785,4785,4785,4785,0
|
|
20240403,120000,268331980,4785,4785,4785,4785,0
|
|
20240403,115900,268331980,4785,4785,4785,4785,0
|
|
20240403,115800,268331980,4785,4785,4785,4785,0
|
|
20240403,115700,268331980,4785,4785,4785,4785,0
|
|
20240403,115600,268331980,4785,4785,4785,4785,0
|
|
20240403,115500,268331980,4785,4785,4785,4785,0
|
|
20240403,115400,268331980,4785,4785,4785,4785,0
|
|
20240403,115300,268331980,4785,4785,4785,4785,0
|
|
20240403,115200,268331980,4785,4790,4790,4785,1000
|
|
20240403,115100,263546875,4790,4795,4830,4790,2701
|
|
20240403,115000,250601545,4795,4835,4835,4790,3028
|
|
20240403,114900,236068385,4840,4840,4840,4840,50
|
|
20240403,114800,235826385,4840,4840,4840,4840,0
|
|
20240403,114700,235826385,4840,4840,4840,4840,0
|
|
20240403,114600,235826385,4840,4840,4840,4840,0
|
|
20240403,114500,235826385,4840,4845,4845,4840,8
|
|
20240403,114400,235787630,4845,4845,4845,4845,1
|
|
20240403,114300,235782785,4850,4850,4860,4850,17
|
|
20240403,114200,235700280,4840,4830,4845,4830,1205
|
|
20240403,114100,229867915,4835,4835,4835,4835,4
|
|
20240403,114000,229848575,4845,4845,4845,4845,2
|
|
20240403,113900,229838885,4845,4845,4845,4845,0
|
|
20240403,113800,229838885,4845,4845,4845,4845,2
|
|
20240403,113700,229829195,4860,4860,4860,4860,3
|
|
20240403,113600,229814615,4865,4865,4865,4865,0
|
|
20240403,113500,229814615,4865,4840,4865,4840,505
|
|
20240403,113400,227370330,4835,4835,4835,4835,2063
|
|
20240403,113300,217395725,4840,4840,4840,4810,1048
|
|
20240403,113200,212350135,4845,4845,4845,4845,0
|
|
20240403,113100,212350135,4845,4900,4900,4845,34
|
|
20240403,113000,212184855,4900,4895,4900,4885,71
|
|
20240403,112900,211837685,4830,4830,4830,4830,0
|
|
20240403,112800,211837685,4830,4830,4830,4830,0
|
|
20240403,112700,211837685,4830,4840,4840,4830,101
|
|
20240403,112600,211349395,4905,4905,4905,4905,129
|
|
20240403,112500,210716650,4905,4905,4905,4905,13
|
|
20240403,112400,210652885,4910,4910,4910,4910,1
|
|
20240403,112300,210647975,4885,4885,4885,4885,206
|
|
20240403,112200,209641665,4900,4900,4900,4900,0
|
|
20240403,112100,209641665,4900,4900,4900,4900,100
|
|
20240403,112000,209151665,4900,4900,4900,4900,100
|
|
20240403,111900,208661665,4900,4890,4900,4890,8400
|
|
20240403,111800,167545470,4890,4865,4890,4865,1529
|
|
20240403,111700,160076460,4875,4875,4875,4875,0
|
|
20240403,111600,160076460,4875,4870,4875,4870,2000
|
|
20240403,111500,150326650,4875,4875,4875,4875,393
|
|
20240403,111400,148410775,4875,4830,4875,4770,2259
|
|
20240403,111300,137468465,4830,4815,4835,4815,374
|
|
20240403,111200,135662090,4800,4800,4800,4800,30
|
|
20240403,111100,135518090,4800,4800,4800,4800,100
|
|
20240403,111000,135038090,4800,4725,4800,4725,20
|
|
20240403,110900,134942840,4800,4785,4800,4785,1000
|
|
20240403,110800,130144445,4785,4785,4785,4785,500
|
|
20240403,110700,127751945,4780,4710,4780,4710,2450
|
|
20240403,110600,116144960,4710,4710,4710,4710,14
|
|
20240403,110500,116079020,4710,4710,4710,4710,0
|
|
20240403,110400,116079020,4710,4710,4710,4710,100
|
|
20240403,110300,115608020,4710,4710,4710,4710,0
|
|
20240403,110200,115608020,4710,4710,4710,4710,0
|
|
20240403,110100,115608020,4710,4710,4710,4710,0
|
|
20240403,110000,115608020,4710,4710,4710,4710,10
|
|
20240403,105900,115560920,4725,4725,4725,4725,1
|
|
20240403,105800,115556195,4715,4715,4715,4715,0
|
|
20240403,105700,115556195,4715,4715,4715,4715,0
|
|
20240403,105600,115556195,4715,4720,4720,4715,110
|
|
20240403,105500,115037345,4725,4725,4725,4725,30
|
|
20240403,105400,114895595,4730,4730,4730,4730,0
|
|
20240403,105300,114895595,4730,4730,4730,4730,0
|
|
20240403,105200,114895595,4730,4730,4730,4730,0
|
|
20240403,105100,114895595,4730,4730,4730,4730,0
|
|
20240403,105000,114895595,4730,4730,4730,4730,10
|
|
20240403,104900,114848295,4750,4750,4750,4750,0
|
|
20240403,104800,114848295,4750,4750,4750,4750,0
|
|
20240403,104700,114848295,4750,4750,4750,4750,0
|
|
20240403,104600,114848295,4750,4750,4750,4750,0
|
|
20240403,104500,114848295,4750,4750,4750,4750,0
|
|
20240403,104400,114848295,4750,4750,4750,4750,0
|
|
20240403,104300,114848295,4750,4750,4750,4750,1
|
|
20240403,104200,114843545,4710,4710,4710,4710,50
|
|
20240403,104100,114608045,4750,4750,4750,4750,0
|
|
20240403,104000,114608045,4750,4705,4750,4705,11
|
|
20240403,103900,114556245,4750,4750,4750,4750,0
|
|
20240403,103800,114556245,4750,4750,4750,4750,1
|
|
20240403,103700,114551495,4750,4750,4750,4750,0
|
|
20240403,103600,114551495,4750,4750,4750,4750,0
|
|
20240403,103500,114551495,4750,4750,4750,4750,0
|
|
20240403,103400,114551495,4750,4750,4750,4750,0
|
|
20240403,103300,114551495,4750,4710,4750,4705,124
|
|
20240403,103200,113967635,4730,4730,4730,4730,38
|
|
20240403,103100,113787895,4730,4730,4730,4730,1
|
|
20240403,103000,113783165,4710,4725,4725,4710,508
|
|
20240403,102900,111383210,4730,4730,4730,4730,0
|
|
20240403,102800,111383210,4730,4730,4730,4730,1
|
|
20240403,102700,111378480,4725,4725,4725,4725,0
|
|
20240403,102600,111378480,4725,4725,4725,4725,66
|
|
20240403,102500,111066630,4720,4720,4720,4720,0
|
|
20240403,102400,111066630,4720,4720,4720,4720,0
|
|
20240403,102300,111066630,4720,4720,4720,4720,0
|
|
20240403,102200,111066630,4720,4720,4720,4720,0
|
|
20240403,102100,111066630,4720,4720,4720,4720,0
|
|
20240403,102000,111066630,4720,4720,4720,4720,10
|
|
20240403,101900,111019430,4715,4715,4715,4715,0
|
|
20240403,101800,111019430,4715,4715,4715,4715,0
|
|
20240403,101700,111019430,4715,4715,4715,4715,0
|
|
20240403,101600,111019430,4715,4715,4715,4715,0
|
|
20240403,101500,111019430,4715,4715,4715,4715,0
|
|
20240403,101400,111019430,4715,4715,4715,4715,0
|
|
20240403,101300,111019430,4715,4715,4715,4715,0
|
|
20240403,101200,111019430,4715,4715,4715,4715,0
|
|
20240403,101100,111019430,4715,4715,4715,4715,0
|
|
20240403,101000,111019430,4715,4715,4715,4715,91
|
|
20240403,100900,110590365,4750,4750,4750,4750,0
|
|
20240403,100800,110590365,4750,4750,4750,4750,0
|
|
20240403,100700,110590365,4750,4750,4750,4695,510
|
|
20240403,100600,108188585,4775,4775,4775,4775,0
|
|
20240403,100500,108188585,4775,4775,4775,4775,0
|
|
20240403,100400,108188585,4775,4775,4775,4775,0
|
|
20240403,100300,108188585,4775,4775,4775,4775,0
|
|
20240403,100200,108188585,4775,4775,4775,4775,0
|
|
20240403,100100,108188585,4775,4775,4775,4775,1
|
|
20240403,100000,108183810,4735,4735,4735,4735,61
|
|
20240403,095900,107894975,4775,4740,4775,4740,253
|
|
20240403,095800,106694840,4735,4735,4735,4735,46
|
|
20240403,095700,106477030,4695,4695,4695,4695,0
|
|
20240403,095600,106477030,4695,4700,4700,4695,930
|
|
20240403,095500,102110660,4700,4700,4700,4700,0
|
|
20240403,095400,102110660,4700,4700,4700,4700,100
|
|
20240403,095300,101640660,4710,4710,4710,4710,0
|
|
20240403,095200,101640660,4710,4710,4710,4710,158
|
|
20240403,095100,100896480,4685,4685,4685,4685,0
|
|
20240403,095000,100896480,4685,4700,4700,4685,5514
|
|
20240403,094900,75020795,4700,4700,4700,4700,13
|
|
20240403,094800,74959695,4700,4700,4700,4700,0
|
|
20240403,094700,74959695,4700,4700,4700,4700,0
|
|
20240403,094600,74959695,4700,4700,4700,4700,0
|
|
20240403,094500,74959695,4700,4700,4700,4700,32
|
|
20240403,094400,74809295,4700,4700,4700,4700,53
|
|
20240403,094300,74560195,4700,4700,4710,4700,1174
|
|
20240403,094200,69038905,4710,4710,4710,4710,0
|
|
20240403,094100,69038905,4710,4700,4710,4700,780
|
|
20240403,094000,65369905,4700,4700,4700,4700,11
|
|
20240403,093900,65318205,4700,4700,4700,4700,0
|
|
20240403,093800,65318205,4700,4730,4730,4700,8870
|
|
20240403,093700,23615475,4735,4735,4735,4735,10
|
|
20240403,093600,23568125,4730,4730,4730,4730,169
|
|
20240403,093500,22768755,4730,4730,4730,4730,0
|
|
20240403,093400,22768755,4730,4730,4730,4730,0
|
|
20240403,093300,22768755,4730,4730,4730,4730,10
|
|
20240403,093200,22721455,4740,4740,4740,4740,0
|
|
20240403,093100,22721455,4740,4740,4740,4740,0
|
|
20240403,093000,22721455,4740,4740,4740,4740,0
|
|
20240403,092900,22721455,4740,4740,4740,4740,1
|
|
20240403,092800,22716715,4695,4695,4695,4695,0
|
|
20240403,092700,22716715,4695,4695,4695,4695,50
|
|
20240403,092600,22481965,4695,4720,4720,4695,161
|
|
20240403,092500,21725445,4750,4750,4750,4750,1
|
|
20240403,092400,21720695,4720,4720,4720,4720,101
|
|
20240403,092300,21243975,4720,4690,4720,4690,658
|
|
20240403,092200,18155600,4690,4705,4705,4690,1043
|
|
20240403,092100,13257630,4700,4700,4700,4700,500
|
|
20240403,092000,10907630,4700,4705,4705,4700,825
|
|
20240403,091900,7029260,4705,4715,4715,4705,487
|
|
20240403,091800,4737100,4720,4720,4720,4720,0
|
|
20240403,091700,4737100,4720,4720,4720,4720,0
|
|
20240403,091600,4737100,4720,4720,4720,4720,1
|
|
20240403,091500,4732380,4710,4715,4715,4710,401
|
|
20240403,091400,2843025,4715,4730,4730,4715,155
|
|
20240403,091300,2111530,4750,4750,4750,4750,0
|
|
20240403,091200,2111530,4750,4750,4750,4750,0
|
|
20240403,091100,2111530,4750,4750,4750,4750,0
|
|
20240403,091000,2111530,4750,4750,4750,4750,1
|
|
20240403,090900,2106780,4720,4720,4720,4720,0
|
|
20240403,090800,2106780,4720,4720,4720,4720,0
|
|
20240403,090700,2106780,4720,4750,4750,4720,110
|
|
20240403,090600,1584575,4720,4720,4720,4720,1
|
|
20240403,090500,1579855,4725,4725,4725,4725,0
|
|
20240403,090400,1579855,4725,4725,4725,4725,1
|
|
20240403,090300,1575130,4720,4725,4725,4720,25
|
|
20240403,090200,1457080,4750,4750,4750,4750,222
|
|
20240403,090100,402580,4750,4750,4750,4750,46
|
|
20240403,090000,184080,4720,4720,4720,4720,39
|