593 lines
29 KiB
CSV
593 lines
29 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20240403,185000,1125146850,5010,5010,5010,5010,8118
|
|
20240403,184900,1125146850,5010,5010,5010,5010,0
|
|
20240403,184800,1125146850,5010,5010,5010,5010,0
|
|
20240403,184700,1125146850,5010,5010,5010,5010,0
|
|
20240403,184600,1125146850,5010,5010,5010,5010,0
|
|
20240403,184500,1125146850,5010,5010,5010,5010,0
|
|
20240403,184400,1125146850,5010,5010,5010,5010,0
|
|
20240403,184300,1125146850,5010,5010,5010,5010,0
|
|
20240403,184200,1125146850,5010,5010,5010,5010,0
|
|
20240403,184100,1125146850,5010,5010,5010,5010,0
|
|
20240403,184000,1125146850,5010,5010,5010,5010,0
|
|
20240403,183900,1125146850,5010,5010,5010,5010,0
|
|
20240403,183800,1125146850,5010,5010,5010,5010,0
|
|
20240403,183700,1125146850,5010,5010,5010,5010,0
|
|
20240403,183600,1125146850,5010,5010,5010,5010,0
|
|
20240403,183500,1125146850,5010,5010,5010,5010,0
|
|
20240403,183400,1125146850,5010,5010,5010,5010,0
|
|
20240403,183300,1125146850,5010,5010,5010,5010,0
|
|
20240403,183200,1125146850,5010,5010,5010,5010,0
|
|
20240403,183100,1125146850,5010,5010,5010,5010,0
|
|
20240403,183000,1125146850,5010,5010,5010,5010,0
|
|
20240403,182900,1125146850,5010,5010,5010,5010,0
|
|
20240403,182800,1125146850,5010,5010,5010,5010,0
|
|
20240403,182700,1125146850,5010,5010,5010,5010,0
|
|
20240403,182600,1125146850,5010,5010,5010,5010,0
|
|
20240403,182500,1125146850,5010,5010,5010,5010,0
|
|
20240403,182400,1125146850,5010,5010,5010,5010,0
|
|
20240403,182300,1125146850,5010,5010,5010,5010,0
|
|
20240403,182200,1125146850,5010,5010,5010,5010,0
|
|
20240403,182100,1125146850,5010,5010,5010,5010,0
|
|
20240403,182000,1125146850,5010,5010,5010,5010,8118
|
|
20240403,181900,1125146850,5010,5010,5010,5010,0
|
|
20240403,181800,1125146850,5010,5010,5010,5010,0
|
|
20240403,181700,1125146850,5010,5010,5010,5010,0
|
|
20240403,181600,1125146850,5010,5010,5010,5010,0
|
|
20240403,181500,1125146850,5010,5010,5010,5010,0
|
|
20240403,181400,1125146850,5010,5010,5010,5010,0
|
|
20240403,181300,1125146850,5010,5010,5010,5010,0
|
|
20240403,181200,1125146850,5010,5010,5010,5010,0
|
|
20240403,181100,1125146850,5010,5010,5010,5010,0
|
|
20240403,181000,1125146850,5010,5010,5010,5010,0
|
|
20240403,180900,1125146850,5010,5010,5010,5010,0
|
|
20240403,180800,1125146850,5010,5010,5010,5010,0
|
|
20240403,180700,1125146850,5010,5010,5010,5010,0
|
|
20240403,180600,1125146850,5010,5010,5010,5010,0
|
|
20240403,180500,1125146850,5010,5010,5010,5010,0
|
|
20240403,180400,1125146850,5010,5010,5010,5010,0
|
|
20240403,180300,1125146850,5010,5010,5010,5010,0
|
|
20240403,180200,1125146850,5010,5010,5010,5010,0
|
|
20240403,180100,1125146850,5010,5010,5010,5010,0
|
|
20240403,180000,1125146850,5010,5010,5010,5010,0
|
|
20240403,175900,1125146850,5010,5010,5010,5010,0
|
|
20240403,175800,1125146850,5010,5010,5010,5010,0
|
|
20240403,175700,1125146850,5010,5010,5010,5010,0
|
|
20240403,175600,1125146850,5010,5010,5010,5010,0
|
|
20240403,175500,1125146850,5010,5010,5010,5010,0
|
|
20240403,175400,1125146850,5010,5010,5010,5010,0
|
|
20240403,175300,1125146850,5010,5010,5010,5010,0
|
|
20240403,175200,1125146850,5010,5010,5010,5010,0
|
|
20240403,175100,1125146850,5010,5010,5010,5010,0
|
|
20240403,175000,1125146850,5010,5010,5010,5010,8118
|
|
20240403,174900,1125146850,5010,5010,5010,5010,0
|
|
20240403,174800,1125146850,5010,5010,5010,5010,0
|
|
20240403,174700,1125146850,5010,5010,5010,5010,0
|
|
20240403,174600,1125146850,5010,5010,5010,5010,0
|
|
20240403,174500,1125146850,5010,5010,5010,5010,0
|
|
20240403,174400,1125146850,5010,5010,5010,5010,0
|
|
20240403,174300,1125146850,5010,5010,5010,5010,0
|
|
20240403,174200,1125146850,5010,5010,5010,5010,0
|
|
20240403,174100,1125146850,5010,5010,5010,5010,0
|
|
20240403,174000,1125146850,5010,5010,5010,5010,0
|
|
20240403,173900,1125146850,5010,5010,5010,5010,0
|
|
20240403,173800,1125146850,5010,5010,5010,5010,0
|
|
20240403,173700,1125146850,5010,5010,5010,5010,0
|
|
20240403,173600,1125146850,5010,5010,5010,5010,0
|
|
20240403,173500,1125146850,5010,5010,5010,5010,0
|
|
20240403,173400,1125146850,5010,5010,5010,5010,0
|
|
20240403,173300,1125146850,5010,5010,5010,5010,0
|
|
20240403,173200,1125146850,5010,5010,5010,5010,0
|
|
20240403,173100,1125146850,5010,5010,5010,5010,0
|
|
20240403,173000,1125146850,5010,5010,5010,5010,0
|
|
20240403,172900,1125146850,5010,5010,5010,5010,0
|
|
20240403,172800,1125146850,5010,5010,5010,5010,0
|
|
20240403,172700,1125146850,5010,5010,5010,5010,0
|
|
20240403,172600,1125146850,5010,5010,5010,5010,0
|
|
20240403,172500,1125146850,5010,5010,5010,5010,0
|
|
20240403,172400,1125146850,5010,5010,5010,5010,0
|
|
20240403,172300,1125146850,5010,5010,5010,5010,0
|
|
20240403,172200,1125146850,5010,5010,5010,5010,0
|
|
20240403,172100,1125146850,5010,5010,5010,5010,0
|
|
20240403,172000,1125146850,5010,5010,5010,5010,8118
|
|
20240403,171900,1125146850,5010,5010,5010,5010,0
|
|
20240403,171800,1125146850,5010,5010,5010,5010,0
|
|
20240403,171700,1125146850,5010,5010,5010,5010,0
|
|
20240403,171600,1125146850,5010,5010,5010,5010,0
|
|
20240403,171500,1125146850,5010,5010,5010,5010,0
|
|
20240403,171400,1125146850,5010,5010,5010,5010,0
|
|
20240403,171300,1125146850,5010,5010,5010,5010,0
|
|
20240403,171200,1125146850,5010,5010,5010,5010,0
|
|
20240403,171100,1125146850,5010,5010,5010,5010,0
|
|
20240403,171000,1125146850,5010,5010,5010,5010,0
|
|
20240403,170900,1125146850,5010,5010,5010,5010,0
|
|
20240403,170800,1125146850,5010,5010,5010,5010,0
|
|
20240403,170700,1125146850,5010,5010,5010,5010,0
|
|
20240403,170600,1125146850,5010,5010,5010,5010,0
|
|
20240403,170500,1125146850,5010,5010,5010,5010,0
|
|
20240403,170400,1125146850,5010,5010,5010,5010,0
|
|
20240403,170300,1125146850,5010,5010,5010,5010,0
|
|
20240403,170200,1125146850,5010,5010,5010,5010,0
|
|
20240403,170100,1125146850,5010,5010,5010,5010,0
|
|
20240403,170000,1125146850,5010,5010,5010,5010,0
|
|
20240403,165900,1125146850,5010,5010,5010,5010,0
|
|
20240403,165800,1125146850,5010,5010,5010,5010,0
|
|
20240403,165700,1125146850,5010,5010,5010,5010,0
|
|
20240403,165600,1125146850,5010,5010,5010,5010,0
|
|
20240403,165500,1125146850,5010,5010,5010,5010,0
|
|
20240403,165400,1125146850,5010,5010,5010,5010,0
|
|
20240403,165300,1125146850,5010,5010,5010,5010,0
|
|
20240403,165200,1125146850,5010,5010,5010,5010,0
|
|
20240403,165100,1125146850,5010,5010,5010,5010,0
|
|
20240403,165000,1125146850,5010,5010,5010,5010,8118
|
|
20240403,164900,1125146850,5010,5010,5010,5010,0
|
|
20240403,164800,1125146850,5010,5010,5010,5010,0
|
|
20240403,164700,1125146850,5010,5010,5010,5010,0
|
|
20240403,164600,1125146850,5010,5010,5010,5010,0
|
|
20240403,164500,1125146850,5010,5010,5010,5010,0
|
|
20240403,164400,1125146850,5010,5010,5010,5010,0
|
|
20240403,164300,1125146850,5010,5010,5010,5010,0
|
|
20240403,164200,1125146850,5010,5010,5010,5010,0
|
|
20240403,164100,1125146850,5010,5010,5010,5010,0
|
|
20240403,164000,1125146850,5010,5010,5010,5010,0
|
|
20240403,163900,1125146850,5010,5010,5010,5010,0
|
|
20240403,163800,1125146850,5010,5010,5010,5010,0
|
|
20240403,163700,1125146850,5010,5010,5010,5010,0
|
|
20240403,163600,1125146850,5010,5010,5010,5010,0
|
|
20240403,163500,1125146850,5010,5010,5010,5010,0
|
|
20240403,163400,1125146850,5010,5010,5010,5010,0
|
|
20240403,163300,1125146850,5010,5010,5010,5010,0
|
|
20240403,163200,1125146850,5010,5010,5010,5010,0
|
|
20240403,163100,1125146850,5010,5010,5010,5010,0
|
|
20240403,163000,1125146850,5010,5010,5010,5010,0
|
|
20240403,162900,1125146850,5010,5010,5010,5010,0
|
|
20240403,162800,1125146850,5010,5010,5010,5010,0
|
|
20240403,162700,1125146850,5010,5010,5010,5010,0
|
|
20240403,162600,1125146850,5010,5010,5010,5010,0
|
|
20240403,162500,1125146850,5010,5010,5010,5010,0
|
|
20240403,162400,1125146850,5010,5010,5010,5010,0
|
|
20240403,162300,1125146850,5010,5010,5010,5010,0
|
|
20240403,162200,1125146850,5010,5010,5010,5010,0
|
|
20240403,162100,1125146850,5010,5010,5010,5010,0
|
|
20240403,162000,1125146850,5010,5010,5010,5010,8118
|
|
20240403,161900,1125146850,5010,5010,5010,5010,0
|
|
20240403,161800,1125146850,5010,5010,5010,5010,0
|
|
20240403,161700,1125146850,5010,5010,5010,5010,0
|
|
20240403,161600,1125146850,5010,5010,5010,5010,0
|
|
20240403,161500,1125146850,5010,5010,5010,5010,0
|
|
20240403,161400,1125146850,5010,5010,5010,5010,0
|
|
20240403,161300,1125146850,5010,5010,5010,5010,0
|
|
20240403,161200,1125146850,5010,5010,5010,5010,0
|
|
20240403,161100,1125146850,5010,5010,5010,5010,0
|
|
20240403,161000,1125146850,5010,5010,5010,5010,0
|
|
20240403,160900,1125146850,5010,5010,5010,5010,0
|
|
20240403,160800,1125146850,5010,5010,5010,5010,0
|
|
20240403,160700,1125146850,5010,5010,5010,5010,0
|
|
20240403,160600,1125146850,5010,5010,5010,5010,0
|
|
20240403,160500,1125146850,5010,5010,5010,5010,0
|
|
20240403,160400,1125146850,5010,5010,5010,5010,0
|
|
20240403,160300,1125146850,5010,5010,5010,5010,0
|
|
20240403,160200,1125146850,5010,5010,5010,5010,0
|
|
20240403,160100,1125146850,5010,5010,5010,5010,0
|
|
20240403,160000,1125146850,5010,5010,5010,5010,0
|
|
20240403,155900,1125146850,5010,5010,5010,5010,0
|
|
20240403,155800,1125146850,5010,5010,5010,5010,0
|
|
20240403,155700,1125146850,5010,5010,5010,5010,0
|
|
20240403,155600,1125146850,5010,5010,5010,5010,0
|
|
20240403,155500,1125146850,5010,5010,5010,5010,0
|
|
20240403,155400,1125146850,5010,5010,5010,5010,0
|
|
20240403,155300,1125146850,5010,5010,5010,5010,0
|
|
20240403,155200,1125146850,5010,5010,5010,5010,0
|
|
20240403,155100,1125146850,5010,5010,5010,5010,0
|
|
20240403,155000,1125146850,5010,5010,5010,5010,8118
|
|
20240403,154900,1125146850,5010,5010,5010,5010,0
|
|
20240403,154800,1125146850,5010,5010,5010,5010,0
|
|
20240403,154700,1125146850,5010,5010,5010,5010,0
|
|
20240403,154600,1125146850,5010,5010,5010,5010,0
|
|
20240403,154500,1125146850,5010,5010,5010,5010,0
|
|
20240403,154400,1125146850,5010,5010,5010,5010,0
|
|
20240403,154300,1125146850,5010,5010,5010,5010,0
|
|
20240403,154200,1125146850,5010,5010,5010,5010,0
|
|
20240403,154100,1125146850,5010,5010,5010,5010,0
|
|
20240403,154000,1125146850,5010,5010,5010,5010,0
|
|
20240403,153900,1125146850,5010,5010,5010,5010,0
|
|
20240403,153800,1125146850,5010,5010,5010,5010,0
|
|
20240403,153700,1125146850,5010,5010,5010,5010,0
|
|
20240403,153600,1125146850,5010,5010,5010,5010,0
|
|
20240403,153500,1125146850,5010,5010,5010,5010,0
|
|
20240403,153400,1125146850,5010,5010,5010,5010,0
|
|
20240403,153300,1125146850,5010,5010,5010,5010,0
|
|
20240403,153200,1125146850,5010,5010,5010,5010,0
|
|
20240403,153100,1125146850,5010,5010,5010,5010,0
|
|
20240403,153000,1125146850,5010,5010,5010,5010,8118
|
|
20240403,152900,1084475670,5010,5010,5010,5010,0
|
|
20240403,152800,1084475670,5010,5010,5010,5010,0
|
|
20240403,152700,1084475670,5010,5010,5010,5010,0
|
|
20240403,152600,1084475670,5010,5010,5010,5010,0
|
|
20240403,152500,1084475670,5010,5010,5010,5010,0
|
|
20240403,152400,1084475670,5010,5010,5010,5010,0
|
|
20240403,152300,1084475670,5010,5010,5010,5010,0
|
|
20240403,152200,1084475670,5010,5010,5010,5010,0
|
|
20240403,152100,1084475670,5010,5010,5010,5010,0
|
|
20240403,152000,1084475670,5010,5010,5010,5010,0
|
|
20240403,151900,1084475670,5010,5010,5010,4995,73
|
|
20240403,151800,1084110430,4995,5010,5010,4995,799
|
|
20240403,151700,1080116820,5000,5010,5010,4995,506
|
|
20240403,151600,1077587520,5000,5000,5000,5000,11
|
|
20240403,151500,1077532520,4995,4995,4995,4995,815
|
|
20240403,151400,1073461595,5010,5010,5010,5010,0
|
|
20240403,151300,1073461595,5010,5000,5010,4995,2229
|
|
20240403,151200,1062323545,5000,5000,5000,5000,260
|
|
20240403,151100,1061023545,5010,5010,5010,5010,0
|
|
20240403,151000,1061023545,5010,5000,5010,5000,847
|
|
20240403,150900,1056788345,5000,5000,5000,5000,672
|
|
20240403,150800,1053428345,5010,5010,5010,5010,29
|
|
20240403,150700,1053283055,5010,5010,5010,5010,0
|
|
20240403,150600,1053283055,5010,5000,5010,5000,27
|
|
20240403,150500,1053148045,5000,5000,5000,4995,659
|
|
20240403,150400,1049856045,5000,4995,5000,4995,294
|
|
20240403,150300,1048387040,5010,5010,5010,5010,1
|
|
20240403,150200,1048382030,4995,5000,5010,4995,820
|
|
20240403,150100,1044278350,5000,5010,5010,5000,210
|
|
20240403,150000,1043227350,5000,5000,5000,5000,0
|
|
20240403,145900,1043227350,5000,5010,5010,5000,410
|
|
20240403,145800,1041177340,5010,5010,5010,5010,129
|
|
20240403,145700,1040531050,5010,5010,5010,5010,10
|
|
20240403,145600,1040480950,5010,5010,5010,5010,94
|
|
20240403,145500,1040010010,5010,5000,5010,5000,1889
|
|
20240403,145400,1030563000,5010,5010,5010,5010,0
|
|
20240403,145300,1030563000,5010,5010,5010,5010,0
|
|
20240403,145200,1030563000,5010,5010,5010,5010,9
|
|
20240403,145100,1030517910,5010,5010,5010,5010,30
|
|
20240403,145000,1030367610,5010,5010,5010,5010,103
|
|
20240403,144900,1029851580,5010,5010,5010,5010,110
|
|
20240403,144800,1029300480,5010,5010,5010,5000,258
|
|
20240403,144700,1028009810,5010,5010,5010,5010,18
|
|
20240403,144600,1027919630,5010,5010,5010,5010,0
|
|
20240403,144500,1027919630,5010,5010,5010,5010,19
|
|
20240403,144400,1027824440,5010,5010,5010,5010,0
|
|
20240403,144300,1027824440,5010,5010,5010,5010,10
|
|
20240403,144200,1027774340,5010,5010,5010,5010,200
|
|
20240403,144100,1026772340,5010,5010,5010,5010,61
|
|
20240403,144000,1026466730,5010,5010,5010,5010,167
|
|
20240403,143900,1025630060,5010,5010,5010,5010,0
|
|
20240403,143800,1025630060,5010,5000,5010,5000,2879
|
|
20240403,143700,1011235040,5010,5010,5010,5010,50
|
|
20240403,143600,1010984540,5010,5010,5010,5010,0
|
|
20240403,143500,1010984540,5010,5010,5010,5010,1
|
|
20240403,143400,1010979530,5000,5000,5000,5000,543
|
|
20240403,143300,1008264530,5000,5000,5000,5000,75
|
|
20240403,143200,1007889530,5010,5000,5010,5000,201
|
|
20240403,143100,1006884520,5010,5010,5010,5010,200
|
|
20240403,143000,1005882520,5000,5000,5000,5000,144
|
|
20240403,142900,1005162520,5000,5000,5000,5000,5
|
|
20240403,142800,1005137520,5000,5010,5010,5000,52
|
|
20240403,142700,1004877510,5000,5000,5010,5000,1996
|
|
20240403,142600,994897500,5010,5010,5010,5010,0
|
|
20240403,142500,994897500,5010,5010,5010,5010,2
|
|
20240403,142400,994887480,5000,5000,5000,5000,500
|
|
20240403,142300,992387480,5010,5010,5010,5010,0
|
|
20240403,142200,992387480,5010,5000,5010,5000,21
|
|
20240403,142100,992282470,5010,5000,5010,4995,361
|
|
20240403,142000,990477510,5010,5000,5010,5000,107
|
|
20240403,141900,989942490,5010,5010,5010,5010,50
|
|
20240403,141800,989691990,5010,5010,5010,5010,0
|
|
20240403,141700,989691990,5010,5000,5010,5000,20
|
|
20240403,141600,989591890,5010,5010,5010,4995,12
|
|
20240403,141500,989531920,5000,5000,5000,5000,0
|
|
20240403,141400,989531920,5000,5000,5010,5000,445
|
|
20240403,141300,987306910,5000,5000,5000,5000,0
|
|
20240403,141200,987306910,5000,5000,5000,5000,2
|
|
20240403,141100,987296910,5020,5020,5020,5020,2
|
|
20240403,141000,987286870,5020,5020,5020,5020,0
|
|
20240403,140900,987286870,5020,5020,5020,5020,200
|
|
20240403,140800,986282870,5020,5020,5020,5020,0
|
|
20240403,140700,986282870,5020,5010,5020,5010,86
|
|
20240403,140600,985851960,5010,5010,5010,5010,0
|
|
20240403,140500,985851960,5010,5010,5010,5010,20
|
|
20240403,140400,985751760,5000,5000,5000,5000,300
|
|
20240403,140300,984251760,5000,5000,5000,5000,0
|
|
20240403,140200,984251760,5000,5010,5010,5000,3330
|
|
20240403,140100,967600640,5010,5010,5010,5010,0
|
|
20240403,140000,967600640,5010,5000,5010,5000,93
|
|
20240403,135900,967135620,5000,5000,5000,5000,412
|
|
20240403,135800,965075620,5020,5010,5020,5010,242
|
|
20240403,135700,963861780,5020,5000,5020,5000,90
|
|
20240403,135600,963411260,5020,5020,5020,5020,9
|
|
20240403,135500,963366080,5020,5000,5020,5000,159
|
|
20240403,135400,962571060,5020,5020,5020,4990,16152
|
|
20240403,135300,881869870,5020,5010,5020,5010,1837
|
|
20240403,135200,872666490,5020,5010,5020,5010,499
|
|
20240403,135100,870166400,5020,5020,5020,5020,19
|
|
20240403,135000,870071020,5020,5010,5020,5010,91
|
|
20240403,134900,869615100,5010,5010,5010,5010,200
|
|
20240403,134800,868613100,5020,5020,5020,5010,104
|
|
20240403,134700,868092020,5020,5010,5020,5010,92
|
|
20240403,134600,867631080,5020,5020,5020,5020,0
|
|
20240403,134500,867631080,5020,5020,5020,5020,78
|
|
20240403,134400,867239520,5030,5030,5030,5030,0
|
|
20240403,134300,867239520,5030,5030,5030,5030,0
|
|
20240403,134200,867239520,5030,5020,5030,5020,90
|
|
20240403,134100,866787710,5040,5020,5040,5020,26
|
|
20240403,134000,866657170,5020,5020,5020,5010,196
|
|
20240403,133900,865674150,5020,5020,5020,5020,0
|
|
20240403,133800,865674150,5020,5020,5020,5020,0
|
|
20240403,133700,865674150,5020,5000,5020,5000,213
|
|
20240403,133600,864608970,5010,5020,5020,5010,4042
|
|
20240403,133500,844356280,5020,5020,5030,5020,191
|
|
20240403,133400,843397450,5030,5030,5030,5030,192
|
|
20240403,133300,842431690,5030,5030,5030,5030,1
|
|
20240403,133200,842426660,5010,5010,5030,5010,298
|
|
20240403,133100,840933660,5030,5030,5030,5030,1
|
|
20240403,133000,840928630,5030,5010,5030,5010,90
|
|
20240403,132900,840477710,5020,5020,5020,5020,121
|
|
20240403,132800,839870290,5020,5020,5020,5020,172
|
|
20240403,132700,839006850,5030,5030,5030,5030,31
|
|
20240403,132600,838850920,5030,5030,5030,5010,203
|
|
20240403,132500,837833850,5010,5020,5030,5010,233
|
|
20240403,132400,836664660,5010,5010,5010,5010,0
|
|
20240403,132300,836664660,5010,5010,5010,5010,90
|
|
20240403,132200,836213760,5030,5030,5030,5030,0
|
|
20240403,132100,836213760,5030,5010,5030,5010,5299
|
|
20240403,132000,809665750,5010,5010,5010,5000,2821
|
|
20240403,131900,795533430,5010,5010,5010,5010,0
|
|
20240403,131800,795533430,5010,5010,5010,5010,90
|
|
20240403,131700,795082530,5010,5010,5010,5010,200
|
|
20240403,131600,794080530,5010,5010,5010,5010,248
|
|
20240403,131500,792838050,5010,5030,5030,5010,120
|
|
20240403,131400,792235860,5030,5030,5030,5030,2
|
|
20240403,131300,792225800,5010,5020,5020,5010,3090
|
|
20240403,131200,776744000,5020,5020,5020,5020,0
|
|
20240403,131100,776744000,5020,5030,5030,5020,1522
|
|
20240403,131000,769103340,5030,5030,5030,5030,89
|
|
20240403,130900,768655670,5030,5030,5030,5030,430
|
|
20240403,130800,766492770,5020,5020,5020,5010,3117
|
|
20240403,130700,750845940,5030,5030,5030,5030,0
|
|
20240403,130600,750845940,5030,5040,5040,5020,304
|
|
20240403,130500,749317390,5030,5030,5030,5030,1012
|
|
20240403,130400,744227030,5030,5030,5030,5030,210
|
|
20240403,130300,743170730,5030,5050,5050,5030,92
|
|
20240403,130200,742707930,5050,5050,5050,5050,0
|
|
20240403,130100,742707930,5050,5040,5050,5040,222
|
|
20240403,130000,741589020,5040,5040,5040,5040,2
|
|
20240403,125900,741578940,5040,5040,5040,5040,0
|
|
20240403,125800,741578940,5040,5030,5040,5030,677
|
|
20240403,125700,738169790,5030,5030,5030,5030,0
|
|
20240403,125600,738169790,5030,5030,5030,5030,90
|
|
20240403,125500,737717090,5040,5040,5040,5040,11
|
|
20240403,125400,737661650,5030,5030,5030,5030,0
|
|
20240403,125300,737661650,5030,5030,5030,5030,90
|
|
20240403,125200,737208950,5030,5030,5030,5030,0
|
|
20240403,125100,737208950,5030,5030,5030,5030,89
|
|
20240403,125000,736761280,5050,5050,5050,5050,1
|
|
20240403,124900,736756230,5050,5050,5050,5050,19
|
|
20240403,124800,736660280,5030,5040,5040,5030,950
|
|
20240403,124700,731873180,5040,5040,5040,5040,0
|
|
20240403,124600,731873180,5040,5040,5040,5040,90
|
|
20240403,124500,731419580,5060,5060,5060,5060,8
|
|
20240403,124400,731379100,5060,5060,5060,5060,9
|
|
20240403,124300,731333560,5060,5040,5060,5040,2627
|
|
20240403,124200,718084910,5040,5040,5040,5040,0
|
|
20240403,124100,718084910,5040,5030,5040,5030,151
|
|
20240403,124000,717324970,5040,5040,5040,5040,3
|
|
20240403,123900,717309850,5040,5030,5040,5030,27
|
|
20240403,123800,717174020,5030,5030,5030,5030,90
|
|
20240403,123700,716721320,5030,5030,5030,5030,227
|
|
20240403,123600,715579510,5030,5030,5030,5030,90
|
|
20240403,123500,715126810,5040,5040,5040,5040,3
|
|
20240403,123400,715111690,5030,5030,5030,5030,0
|
|
20240403,123300,715111690,5030,5030,5030,5030,91
|
|
20240403,123200,714653960,5040,5040,5040,5040,89
|
|
20240403,123100,714205400,5020,5040,5040,5020,94
|
|
20240403,123000,713733440,5030,5030,5030,5030,1673
|
|
20240403,122900,705318250,5020,5020,5020,5020,89
|
|
20240403,122800,704871470,5020,5020,5020,5020,163
|
|
20240403,122700,704053210,5000,5010,5010,5000,9562
|
|
20240403,122600,656149630,5010,5010,5010,5010,90
|
|
20240403,122500,655698730,5010,5010,5010,5010,0
|
|
20240403,122400,655698730,5010,5010,5010,5010,90
|
|
20240403,122300,655247830,5020,5020,5020,5020,0
|
|
20240403,122200,655247830,5020,5020,5020,5020,242
|
|
20240403,122100,654032990,5020,5020,5020,5000,667
|
|
20240403,122000,650686450,5010,5010,5010,5010,500
|
|
20240403,121900,648181450,5010,5010,5010,5010,89
|
|
20240403,121800,647735560,5020,5020,5020,5020,0
|
|
20240403,121700,647735560,5020,5020,5020,5020,0
|
|
20240403,121600,647735560,5020,5010,5020,5010,93
|
|
20240403,121500,647269600,5000,5010,5010,5000,2000
|
|
20240403,121400,637258860,5010,5010,5010,5010,90
|
|
20240403,121300,636807960,5020,5020,5020,5020,200
|
|
20240403,121200,635803960,5020,5020,5020,5020,0
|
|
20240403,121100,635803960,5020,5020,5020,5020,90
|
|
20240403,121000,635352160,5020,5020,5020,5020,208
|
|
20240403,120900,634308000,5020,5020,5020,5020,89
|
|
20240403,120800,633861220,5020,5020,5020,5020,0
|
|
20240403,120700,633861220,5020,5020,5020,5020,31
|
|
20240403,120600,633705600,5020,5030,5030,5020,61
|
|
20240403,120500,633399360,5030,5020,5030,5020,910
|
|
20240403,120400,628825400,5020,5010,5020,5010,1131
|
|
20240403,120300,623153170,5000,5000,5000,5000,0
|
|
20240403,120200,623153170,5000,5000,5000,5000,51
|
|
20240403,120100,622898170,5010,5010,5010,5010,39
|
|
20240403,120000,622702780,5010,5010,5010,5010,0
|
|
20240403,115900,622702780,5010,5010,5010,5010,90
|
|
20240403,115800,622251880,5000,5000,5000,5000,0
|
|
20240403,115700,622251880,5000,5000,5000,5000,89
|
|
20240403,115600,621806880,5010,5010,5010,5010,360
|
|
20240403,115500,620003280,5010,5010,5010,5010,0
|
|
20240403,115400,620003280,5010,5010,5010,5010,190
|
|
20240403,115300,619051380,5000,5000,5000,5000,0
|
|
20240403,115200,619051380,5000,5000,5000,5000,120
|
|
20240403,115100,618451380,5000,5000,5000,5000,0
|
|
20240403,115000,618451380,5000,5000,5000,5000,0
|
|
20240403,114900,618451380,5000,5010,5010,5000,1446
|
|
20240403,114800,611207820,5010,5010,5010,5010,0
|
|
20240403,114700,611207820,5010,5010,5010,5010,89
|
|
20240403,114600,610761930,5020,5020,5020,5020,563
|
|
20240403,114500,607935670,5020,5030,5030,5020,90
|
|
20240403,114400,607483750,5020,5030,5030,5020,97
|
|
20240403,114300,606996740,5020,5020,5020,5020,0
|
|
20240403,114200,606996740,5020,5020,5020,5020,297
|
|
20240403,114100,605505800,5030,5030,5030,5030,0
|
|
20240403,114000,605505800,5030,5030,5030,5030,10
|
|
20240403,113900,605455500,5020,5020,5020,5020,106
|
|
20240403,113800,604923380,5020,5020,5020,5020,0
|
|
20240403,113700,604923380,5020,5020,5020,5020,89
|
|
20240403,113600,604476600,5030,5030,5030,5030,100
|
|
20240403,113500,603973600,5030,5030,5030,5030,20
|
|
20240403,113400,603873000,5020,5020,5020,5020,90
|
|
20240403,113300,603421200,5030,5030,5030,5030,3
|
|
20240403,113200,603406110,5020,5030,5030,5020,1106
|
|
20240403,113100,597844030,5020,5020,5020,5020,0
|
|
20240403,113000,597844030,5020,5000,5020,5000,2448
|
|
20240403,112900,585560070,5000,5000,5000,5000,39
|
|
20240403,112800,585365070,5010,5010,5010,5010,114
|
|
20240403,112700,584793930,5010,5010,5010,5010,120
|
|
20240403,112600,584192730,5010,5010,5010,5010,0
|
|
20240403,112500,584192730,5010,5020,5020,5000,300
|
|
20240403,112400,582690200,5010,5010,5010,5010,0
|
|
20240403,112300,582690200,5010,5010,5010,5010,500
|
|
20240403,112200,580185200,5010,5010,5010,5010,490
|
|
20240403,112100,577730300,5020,5020,5020,5020,0
|
|
20240403,112000,577730300,5020,5010,5020,5010,100
|
|
20240403,111900,577229200,5020,5020,5020,5020,5
|
|
20240403,111800,577204100,5020,5010,5020,5010,2
|
|
20240403,111700,577194070,5010,5020,5020,5010,91
|
|
20240403,111600,576738150,5010,5010,5010,5010,50
|
|
20240403,111500,576487650,5010,5020,5020,5010,299
|
|
20240403,111400,574989650,5020,5010,5020,5010,60
|
|
20240403,111300,574688950,5010,5010,5010,5010,0
|
|
20240403,111200,574688950,5010,5010,5010,5000,590
|
|
20240403,111100,571735150,5000,5000,5000,5000,0
|
|
20240403,111000,571735150,5000,5030,5030,5000,922
|
|
20240403,110900,567122690,5020,5010,5020,5010,195
|
|
20240403,110800,566143890,5000,5000,5000,5000,0
|
|
20240403,110700,566143890,5000,5010,5020,5000,591
|
|
20240403,110600,563183480,4995,4995,4995,4995,145
|
|
20240403,110500,562459205,5000,5010,5020,4995,11908
|
|
20240403,110400,502917865,5010,5010,5010,5010,0
|
|
20240403,110300,502917865,5010,5010,5010,5010,1051
|
|
20240403,110200,497652355,5010,5010,5010,5010,1044
|
|
20240403,110100,492421915,5010,5010,5010,5010,400
|
|
20240403,110000,490417915,5010,5020,5020,5010,91
|
|
20240403,105900,489961995,5020,5020,5020,5020,2
|
|
20240403,105800,489951955,5020,5020,5020,5010,201
|
|
20240403,105700,488943445,5020,5020,5020,5020,31
|
|
20240403,105600,488787825,5030,5010,5030,5000,3629
|
|
20240403,105500,470637895,5010,5030,5030,5010,468
|
|
20240403,105400,468287665,5030,5040,5040,5020,2932
|
|
20240403,105300,453568745,5030,5030,5030,5030,90
|
|
20240403,105200,453116045,5040,5040,5040,5040,0
|
|
20240403,105100,453116045,5040,5040,5040,5040,1
|
|
20240403,105000,453111005,5020,5020,5020,5020,90
|
|
20240403,104900,452659205,5050,5040,5050,5040,491
|
|
20240403,104800,450184555,5020,5020,5020,5010,430
|
|
20240403,104700,448026345,5030,5030,5030,5030,1020
|
|
20240403,104600,442895745,5030,5020,5030,5020,730
|
|
20240403,104500,439231035,5010,5010,5010,5010,89
|
|
20240403,104400,438785145,5010,5010,5010,5010,205
|
|
20240403,104300,437758095,5010,5010,5010,5010,327
|
|
20240403,104200,436119825,5030,5020,5030,5020,222
|
|
20240403,104100,435005375,5010,5010,5010,5010,0
|
|
20240403,104000,435005375,5010,5020,5020,5010,101
|
|
20240403,103900,434499255,5020,5020,5020,5020,4
|
|
20240403,103800,434479175,5020,5010,5020,5010,650
|
|
20240403,103700,431222665,5020,5020,5020,5020,0
|
|
20240403,103600,431222665,5020,5020,5020,5020,199
|
|
20240403,103500,430223685,5020,5030,5030,5020,92
|
|
20240403,103400,429761825,5020,5030,5030,5020,101
|
|
20240403,103300,429254795,5020,5020,5020,5020,90
|
|
20240403,103200,428802995,5030,5020,5030,5020,203
|
|
20240403,103100,427783715,5010,5010,5010,5010,51
|
|
20240403,103000,427528205,5010,5030,5030,5010,40
|
|
20240403,102900,427327785,5010,5010,5010,5010,0
|
|
20240403,102800,427327785,5010,5000,5030,5000,575
|
|
20240403,102700,424451765,4990,4990,4990,4990,0
|
|
20240403,102600,424451765,4990,4995,5030,4990,964
|
|
20240403,102500,419640250,5000,4990,5000,4990,615
|
|
20240403,102400,416569990,4990,5040,5040,4990,20693
|
|
20240403,102300,313050790,5020,5030,5030,5020,190
|
|
20240403,102200,312095990,5030,5030,5030,5030,2400
|
|
20240403,102100,300023990,5040,5040,5040,5030,267
|
|
20240403,102000,298680150,5040,5040,5050,5040,106
|
|
20240403,101900,298145900,5050,5050,5050,5050,1
|
|
20240403,101800,298140850,5030,5050,5050,5030,91
|
|
20240403,101700,297683100,5050,5050,5050,5030,102
|
|
20240403,101600,297170000,5030,5050,5050,5030,157
|
|
20240403,101500,296379150,5060,5060,5060,5060,3
|
|
20240403,101400,296363970,5040,5040,5040,5040,0
|
|
20240403,101300,296363970,5040,5040,5050,5030,191
|
|
20240403,101200,295402740,5040,5050,5050,5040,1625
|
|
20240403,101100,287212490,5050,5050,5050,5040,207
|
|
20240403,101000,286168990,5060,5050,5060,5050,101
|
|
20240403,100900,285658930,5060,5060,5060,5060,1
|
|
20240403,100800,285653870,5040,5080,5080,5040,776
|
|
20240403,100700,281735540,5050,5050,5050,5050,0
|
|
20240403,100600,281735540,5050,5060,5070,5050,379
|
|
20240403,100500,279818690,5060,5050,5060,5040,879
|
|
20240403,100400,275373390,5050,5050,5050,5050,629
|
|
20240403,100300,272196940,5050,5060,5060,5050,51
|
|
20240403,100200,271939270,5060,5060,5060,5060,83
|
|
20240403,100100,271519290,5060,5060,5070,5060,342
|
|
20240403,100000,269788760,5070,5070,5070,5070,1
|
|
20240403,095900,269783690,5070,5070,5070,5070,19
|
|
20240403,095800,269687360,5070,5070,5070,5070,40
|
|
20240403,095700,269484560,5090,5090,5090,5090,0
|
|
20240403,095600,269484560,5090,5090,5090,5090,2
|
|
20240403,095500,269474380,5090,5060,5090,5040,2286
|
|
20240403,095400,257916730,5070,5070,5070,5070,44
|
|
20240403,095300,257693650,5070,5070,5070,5070,170
|
|
20240403,095200,256831750,5090,5090,5090,5090,2
|
|
20240403,095100,256821570,5070,5070,5070,5070,0
|
|
20240403,095000,256821570,5070,5070,5070,5070,0
|
|
20240403,094900,256821570,5070,5070,5070,5060,74
|
|
20240403,094800,256446450,5070,5060,5070,5060,26
|
|
20240403,094700,256314670,5070,5070,5070,5070,102
|
|
20240403,094600,255797530,5070,5080,5080,5070,469
|
|
20240403,094500,253419690,5070,5070,5070,5070,0
|
|
20240403,094400,253419690,5070,5070,5070,5070,652
|
|
20240403,094300,250114050,5070,5070,5070,5070,0
|
|
20240403,094200,250114050,5070,5100,5100,5070,2504
|
|
20240403,094100,237396580,5090,5100,5100,5090,190
|
|
20240403,094000,236427650,5110,5120,5120,5110,86
|
|
20240403,093900,235987480,5120,5120,5120,5120,98
|
|
20240403,093800,235485720,5120,5120,5120,5120,10
|
|
20240403,093700,235434520,5120,5120,5120,5120,92
|
|
20240403,093600,234963480,5120,5120,5120,5120,100
|
|
20240403,093500,234451480,5120,5120,5120,5120,100
|
|
20240403,093400,233939480,5110,5110,5110,5110,316
|
|
20240403,093300,232324720,5110,5110,5110,5110,7
|
|
20240403,093200,232288950,5110,5090,5110,5090,775
|
|
20240403,093100,228340410,5090,5080,5090,5080,968
|
|
20240403,093000,223418870,5080,5070,5080,5060,1139
|
|
20240403,092900,217643290,5060,5060,5060,5060,217
|
|
20240403,092800,216545270,5060,5080,5080,5060,607
|
|
20240403,092700,213471450,5070,5070,5070,5070,0
|
|
20240403,092600,213471450,5070,5070,5070,5070,80
|
|
20240403,092500,213065850,5060,5050,5070,5050,670
|
|
20240403,092400,209676650,5050,5050,5050,5050,259
|
|
20240403,092300,208368700,5040,5040,5040,5030,1412
|
|
20240403,092200,201255230,5040,5050,5060,5040,1251
|
|
20240403,092100,194945920,5060,5060,5060,5060,2013
|
|
20240403,092000,184760140,5060,5060,5070,5050,3303
|
|
20240403,091900,168071840,5060,5050,5060,5050,716
|
|
20240403,091800,164455430,5050,5060,5060,5050,165
|
|
20240403,091700,163621780,5050,5060,5060,5050,140
|
|
20240403,091600,162914380,5060,5050,5060,5050,2282
|
|
20240403,091500,151390080,5050,5070,5070,5000,6065
|
|
20240403,091400,121007150,5070,5070,5070,5070,3
|
|
20240403,091300,120991940,5090,5070,5090,5010,3367
|
|
20240403,091200,104034440,5070,5080,5080,5070,195
|
|
20240403,091100,103045530,5080,5080,5100,5080,297
|
|
20240403,091000,101530960,5100,5080,5100,5030,7423
|
|
20240403,090900,63977440,5090,5100,5100,5090,1793
|
|
20240403,090800,54844450,5110,5140,5140,5110,113
|
|
20240403,090700,54264020,5140,5140,5140,5140,3
|
|
20240403,090600,54248600,5090,5130,5130,5090,1884
|
|
20240403,090500,44594060,5130,5130,5130,5130,90
|
|
20240403,090400,44132360,5130,5120,5130,5120,20
|
|
20240403,090300,44029800,5090,5100,5100,5080,4422
|
|
20240403,090200,21522230,5090,5120,5120,5090,2458
|
|
20240403,090100,8993590,5130,5130,5130,5130,204
|
|
20240403,090000,7947070,5120,5150,5150,5120,1547
|