595 lines
28 KiB
CSV
595 lines
28 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20240402,185200,511574065,3065,3065,3065,3065,1118
|
|
20240402,185100,511574065,3065,3065,3065,3065,0
|
|
20240402,185000,511574065,3065,3065,3065,3065,0
|
|
20240402,184900,511574065,3065,3065,3065,3065,0
|
|
20240402,184800,511574065,3065,3065,3065,3065,0
|
|
20240402,184700,511574065,3065,3065,3065,3065,0
|
|
20240402,184600,511574065,3065,3065,3065,3065,0
|
|
20240402,184500,511574065,3065,3065,3065,3065,0
|
|
20240402,184400,511574065,3065,3065,3065,3065,0
|
|
20240402,184300,511574065,3065,3065,3065,3065,0
|
|
20240402,184200,511574065,3065,3065,3065,3065,0
|
|
20240402,184100,511574065,3065,3065,3065,3065,0
|
|
20240402,184000,511574065,3065,3065,3065,3065,0
|
|
20240402,183900,511574065,3065,3065,3065,3065,0
|
|
20240402,183800,511574065,3065,3065,3065,3065,0
|
|
20240402,183700,511574065,3065,3065,3065,3065,0
|
|
20240402,183600,511574065,3065,3065,3065,3065,0
|
|
20240402,183500,511574065,3065,3065,3065,3065,0
|
|
20240402,183400,511574065,3065,3065,3065,3065,0
|
|
20240402,183300,511574065,3065,3065,3065,3065,0
|
|
20240402,183200,511574065,3065,3065,3065,3065,0
|
|
20240402,183100,511574065,3065,3065,3065,3065,0
|
|
20240402,183000,511574065,3065,3065,3065,3065,0
|
|
20240402,182900,511574065,3065,3065,3065,3065,0
|
|
20240402,182800,511574065,3065,3065,3065,3065,0
|
|
20240402,182700,511574065,3065,3065,3065,3065,0
|
|
20240402,182600,511574065,3065,3065,3065,3065,0
|
|
20240402,182500,511574065,3065,3065,3065,3065,0
|
|
20240402,182400,511574065,3065,3065,3065,3065,0
|
|
20240402,182300,511574065,3065,3065,3065,3065,0
|
|
20240402,182200,511574065,3065,3065,3065,3065,1118
|
|
20240402,182100,511574065,3065,3065,3065,3065,0
|
|
20240402,182000,511574065,3065,3065,3065,3065,0
|
|
20240402,181900,511574065,3065,3065,3065,3065,0
|
|
20240402,181800,511574065,3065,3065,3065,3065,0
|
|
20240402,181700,511574065,3065,3065,3065,3065,0
|
|
20240402,181600,511574065,3065,3065,3065,3065,0
|
|
20240402,181500,511574065,3065,3065,3065,3065,0
|
|
20240402,181400,511574065,3065,3065,3065,3065,0
|
|
20240402,181300,511574065,3065,3065,3065,3065,0
|
|
20240402,181200,511574065,3065,3065,3065,3065,0
|
|
20240402,181100,511574065,3065,3065,3065,3065,0
|
|
20240402,181000,511574065,3065,3065,3065,3065,0
|
|
20240402,180900,511574065,3065,3065,3065,3065,0
|
|
20240402,180800,511574065,3065,3065,3065,3065,0
|
|
20240402,180700,511574065,3065,3065,3065,3065,0
|
|
20240402,180600,511574065,3065,3065,3065,3065,0
|
|
20240402,180500,511574065,3065,3065,3065,3065,0
|
|
20240402,180400,511574065,3065,3065,3065,3065,0
|
|
20240402,180300,511574065,3065,3065,3065,3065,0
|
|
20240402,180200,511574065,3065,3065,3065,3065,0
|
|
20240402,180100,511574065,3065,3065,3065,3065,0
|
|
20240402,180000,511574065,3065,3065,3065,3065,0
|
|
20240402,175900,511574065,3065,3065,3065,3065,0
|
|
20240402,175800,511574065,3065,3065,3065,3065,0
|
|
20240402,175700,511574065,3065,3065,3065,3065,0
|
|
20240402,175600,511574065,3065,3065,3065,3065,0
|
|
20240402,175500,511574065,3065,3065,3065,3065,0
|
|
20240402,175400,511574065,3065,3065,3065,3065,0
|
|
20240402,175300,511574065,3065,3065,3065,3065,0
|
|
20240402,175200,511574065,3065,3065,3065,3065,1118
|
|
20240402,175100,511574065,3065,3065,3065,3065,0
|
|
20240402,175000,511574065,3065,3065,3065,3065,0
|
|
20240402,174900,511574065,3065,3065,3065,3065,0
|
|
20240402,174800,511574065,3065,3065,3065,3065,0
|
|
20240402,174700,511574065,3065,3065,3065,3065,0
|
|
20240402,174600,511574065,3065,3065,3065,3065,0
|
|
20240402,174500,511574065,3065,3065,3065,3065,0
|
|
20240402,174400,511574065,3065,3065,3065,3065,0
|
|
20240402,174300,511574065,3065,3065,3065,3065,0
|
|
20240402,174200,511574065,3065,3065,3065,3065,0
|
|
20240402,174100,511574065,3065,3065,3065,3065,0
|
|
20240402,174000,511574065,3065,3065,3065,3065,0
|
|
20240402,173900,511574065,3065,3065,3065,3065,0
|
|
20240402,173800,511574065,3065,3065,3065,3065,0
|
|
20240402,173700,511574065,3065,3065,3065,3065,0
|
|
20240402,173600,511574065,3065,3065,3065,3065,0
|
|
20240402,173500,511574065,3065,3065,3065,3065,0
|
|
20240402,173400,511574065,3065,3065,3065,3065,0
|
|
20240402,173300,511574065,3065,3065,3065,3065,0
|
|
20240402,173200,511574065,3065,3065,3065,3065,0
|
|
20240402,173100,511574065,3065,3065,3065,3065,0
|
|
20240402,173000,511574065,3065,3065,3065,3065,0
|
|
20240402,172900,511574065,3065,3065,3065,3065,0
|
|
20240402,172800,511574065,3065,3065,3065,3065,0
|
|
20240402,172700,511574065,3065,3065,3065,3065,0
|
|
20240402,172600,511574065,3065,3065,3065,3065,0
|
|
20240402,172500,511574065,3065,3065,3065,3065,0
|
|
20240402,172400,511574065,3065,3065,3065,3065,0
|
|
20240402,172300,511574065,3065,3065,3065,3065,0
|
|
20240402,172200,511574065,3065,3065,3065,3065,1118
|
|
20240402,172100,511574065,3065,3065,3065,3065,0
|
|
20240402,172000,511574065,3065,3065,3065,3065,0
|
|
20240402,171900,511574065,3065,3065,3065,3065,0
|
|
20240402,171800,511574065,3065,3065,3065,3065,0
|
|
20240402,171700,511574065,3065,3065,3065,3065,0
|
|
20240402,171600,511574065,3065,3065,3065,3065,0
|
|
20240402,171500,511574065,3065,3065,3065,3065,0
|
|
20240402,171400,511574065,3065,3065,3065,3065,0
|
|
20240402,171300,511574065,3065,3065,3065,3065,0
|
|
20240402,171200,511574065,3065,3065,3065,3065,0
|
|
20240402,171100,511574065,3065,3065,3065,3065,0
|
|
20240402,171000,511574065,3065,3065,3065,3065,0
|
|
20240402,170900,511574065,3065,3065,3065,3065,0
|
|
20240402,170800,511574065,3065,3065,3065,3065,0
|
|
20240402,170700,511574065,3065,3065,3065,3065,0
|
|
20240402,170600,511574065,3065,3065,3065,3065,0
|
|
20240402,170500,511574065,3065,3065,3065,3065,0
|
|
20240402,170400,511574065,3065,3065,3065,3065,0
|
|
20240402,170300,511574065,3065,3065,3065,3065,0
|
|
20240402,170200,511574065,3065,3065,3065,3065,0
|
|
20240402,170100,511574065,3065,3065,3065,3065,0
|
|
20240402,170000,511574065,3065,3065,3065,3065,0
|
|
20240402,165900,511574065,3065,3065,3065,3065,0
|
|
20240402,165800,511574065,3065,3065,3065,3065,0
|
|
20240402,165700,511574065,3065,3065,3065,3065,0
|
|
20240402,165600,511574065,3065,3065,3065,3065,0
|
|
20240402,165500,511574065,3065,3065,3065,3065,0
|
|
20240402,165400,511574065,3065,3065,3065,3065,0
|
|
20240402,165300,511574065,3065,3065,3065,3065,0
|
|
20240402,165200,511574065,3065,3065,3065,3065,1118
|
|
20240402,165100,511574065,3065,3065,3065,3065,0
|
|
20240402,165000,511574065,3065,3065,3065,3065,0
|
|
20240402,164900,511574065,3065,3065,3065,3065,0
|
|
20240402,164800,511574065,3065,3065,3065,3065,0
|
|
20240402,164700,511574065,3065,3065,3065,3065,0
|
|
20240402,164600,511574065,3065,3065,3065,3065,0
|
|
20240402,164500,511574065,3065,3065,3065,3065,0
|
|
20240402,164400,511574065,3065,3065,3065,3065,0
|
|
20240402,164300,511574065,3065,3065,3065,3065,0
|
|
20240402,164200,511574065,3065,3065,3065,3065,0
|
|
20240402,164100,511574065,3065,3065,3065,3065,0
|
|
20240402,164000,511574065,3065,3065,3065,3065,0
|
|
20240402,163900,511574065,3065,3065,3065,3065,0
|
|
20240402,163800,511574065,3065,3065,3065,3065,0
|
|
20240402,163700,511574065,3065,3065,3065,3065,0
|
|
20240402,163600,511574065,3065,3065,3065,3065,0
|
|
20240402,163500,511574065,3065,3065,3065,3065,0
|
|
20240402,163400,511574065,3065,3065,3065,3065,0
|
|
20240402,163300,511574065,3065,3065,3065,3065,0
|
|
20240402,163200,511574065,3065,3065,3065,3065,0
|
|
20240402,163100,511574065,3065,3065,3065,3065,0
|
|
20240402,163000,511574065,3065,3065,3065,3065,0
|
|
20240402,162900,511574065,3065,3065,3065,3065,0
|
|
20240402,162800,511574065,3065,3065,3065,3065,0
|
|
20240402,162700,511574065,3065,3065,3065,3065,0
|
|
20240402,162600,511574065,3065,3065,3065,3065,0
|
|
20240402,162500,511574065,3065,3065,3065,3065,0
|
|
20240402,162400,511574065,3065,3065,3065,3065,0
|
|
20240402,162300,511574065,3065,3065,3065,3065,0
|
|
20240402,162200,511574065,3065,3065,3065,3065,1118
|
|
20240402,162100,511574065,3065,3065,3065,3065,0
|
|
20240402,162000,511574065,3065,3065,3065,3065,0
|
|
20240402,161900,511574065,3065,3065,3065,3065,0
|
|
20240402,161800,511574065,3065,3065,3065,3065,0
|
|
20240402,161700,511574065,3065,3065,3065,3065,0
|
|
20240402,161600,511574065,3065,3065,3065,3065,0
|
|
20240402,161500,511574065,3065,3065,3065,3065,0
|
|
20240402,161400,511574065,3065,3065,3065,3065,0
|
|
20240402,161300,511574065,3065,3065,3065,3065,0
|
|
20240402,161200,511574065,3065,3065,3065,3065,0
|
|
20240402,161100,511574065,3065,3065,3065,3065,0
|
|
20240402,161000,511574065,3065,3065,3065,3065,0
|
|
20240402,160900,511574065,3065,3065,3065,3065,0
|
|
20240402,160800,511574065,3065,3065,3065,3065,0
|
|
20240402,160700,511574065,3065,3065,3065,3065,0
|
|
20240402,160600,511574065,3065,3065,3065,3065,0
|
|
20240402,160500,511574065,3065,3065,3065,3065,0
|
|
20240402,160400,511574065,3065,3065,3065,3065,0
|
|
20240402,160300,511574065,3065,3065,3065,3065,0
|
|
20240402,160200,511574065,3065,3065,3065,3065,0
|
|
20240402,160100,511574065,3065,3065,3065,3065,0
|
|
20240402,160000,511574065,3065,3065,3065,3065,0
|
|
20240402,155900,511574065,3065,3065,3065,3065,0
|
|
20240402,155800,511574065,3065,3065,3065,3065,0
|
|
20240402,155700,511574065,3065,3065,3065,3065,0
|
|
20240402,155600,511574065,3065,3065,3065,3065,0
|
|
20240402,155500,511574065,3065,3065,3065,3065,0
|
|
20240402,155400,511574065,3065,3065,3065,3065,0
|
|
20240402,155300,511574065,3065,3065,3065,3065,0
|
|
20240402,155200,511574065,3065,3065,3065,3065,1118
|
|
20240402,155100,511574065,3065,3065,3065,3065,0
|
|
20240402,155000,511574065,3065,3065,3065,3065,0
|
|
20240402,154900,511574065,3065,3065,3065,3065,0
|
|
20240402,154800,511574065,3065,3065,3065,3065,0
|
|
20240402,154700,511574065,3065,3065,3065,3065,0
|
|
20240402,154600,511574065,3065,3065,3065,3065,0
|
|
20240402,154500,511574065,3065,3065,3065,3065,0
|
|
20240402,154400,511574065,3065,3065,3065,3065,0
|
|
20240402,154300,511574065,3065,3065,3065,3065,0
|
|
20240402,154200,511574065,3065,3065,3065,3065,0
|
|
20240402,154100,511574065,3065,3065,3065,3065,0
|
|
20240402,154000,511574065,3065,3065,3065,3065,0
|
|
20240402,153900,511574065,3065,3065,3065,3065,0
|
|
20240402,153800,511574065,3065,3065,3065,3065,0
|
|
20240402,153700,511574065,3065,3065,3065,3065,0
|
|
20240402,153600,511574065,3065,3065,3065,3065,0
|
|
20240402,153500,511574065,3065,3065,3065,3065,0
|
|
20240402,153400,511574065,3065,3065,3065,3065,0
|
|
20240402,153300,511574065,3065,3065,3065,3065,0
|
|
20240402,153200,511574065,3065,3065,3065,3065,0
|
|
20240402,153100,511574065,3065,3065,3065,3065,0
|
|
20240402,153000,511574065,3065,3065,3065,3065,1118
|
|
20240402,152900,508147395,3060,3060,3060,3060,0
|
|
20240402,152800,508147395,3060,3060,3060,3060,0
|
|
20240402,152700,508147395,3060,3060,3060,3060,0
|
|
20240402,152600,508147395,3060,3060,3060,3060,0
|
|
20240402,152500,508147395,3060,3060,3060,3060,0
|
|
20240402,152400,508147395,3060,3060,3060,3060,0
|
|
20240402,152300,508147395,3060,3060,3060,3060,0
|
|
20240402,152200,508147395,3060,3060,3060,3060,0
|
|
20240402,152100,508147395,3060,3060,3060,3060,0
|
|
20240402,152000,508147395,3060,3060,3060,3060,0
|
|
20240402,151900,508147395,3060,3065,3065,3060,356
|
|
20240402,151800,507058020,3065,3065,3065,3060,173
|
|
20240402,151700,506528025,3060,3060,3060,3060,313
|
|
20240402,151600,505570245,3050,3050,3050,3050,1
|
|
20240402,151500,505567195,3055,3055,3055,3055,80
|
|
20240402,151400,505322795,3055,3060,3060,3055,2
|
|
20240402,151300,505316680,3055,3060,3060,3055,56
|
|
20240402,151200,505145325,3065,3055,3065,3055,4
|
|
20240402,151100,505133085,3060,3060,3060,3060,0
|
|
20240402,151000,505133085,3060,3060,3060,3060,62
|
|
20240402,150900,504943365,3060,3060,3060,3060,71
|
|
20240402,150800,504726105,3060,3060,3060,3060,2382
|
|
20240402,150700,497437185,3060,3060,3060,3060,1005
|
|
20240402,150600,494361885,3055,3060,3060,3055,16
|
|
20240402,150500,494312980,3060,3060,3060,3060,40
|
|
20240402,150400,494190580,3055,3055,3055,3055,122
|
|
20240402,150300,493817870,3055,3055,3055,3055,461
|
|
20240402,150200,492409515,3050,3050,3050,3050,0
|
|
20240402,150100,492409515,3050,3050,3050,3050,0
|
|
20240402,150000,492409515,3050,3050,3050,3050,512
|
|
20240402,145900,490847915,3050,3050,3050,3050,362
|
|
20240402,145800,489743815,3050,3050,3050,3050,0
|
|
20240402,145700,489743815,3050,3050,3050,3050,0
|
|
20240402,145600,489743815,3050,3050,3050,3050,0
|
|
20240402,145500,489743815,3050,3050,3050,3050,9
|
|
20240402,145400,489716365,3050,3050,3050,3050,0
|
|
20240402,145300,489716365,3050,3050,3050,3050,32
|
|
20240402,145200,489618765,3050,3045,3050,3045,663
|
|
20240402,145100,487596650,3045,3045,3045,3045,0
|
|
20240402,145000,487596650,3045,3045,3045,3045,0
|
|
20240402,144900,487596650,3045,3045,3045,3045,0
|
|
20240402,144800,487596650,3045,3045,3045,3045,30
|
|
20240402,144700,487505300,3045,3045,3045,3045,499
|
|
20240402,144600,485985845,3050,3040,3050,3040,335
|
|
20240402,144500,484964245,3030,3035,3035,3030,610
|
|
20240402,144400,483115870,3030,3050,3050,3005,20637
|
|
20240402,144300,420938415,3055,3050,3055,3045,515
|
|
20240402,144200,419367710,3050,3050,3050,3050,7
|
|
20240402,144100,419346360,3050,3050,3050,3050,60
|
|
20240402,144000,419163360,3045,3045,3045,3045,21
|
|
20240402,143900,419099415,3035,3035,3035,3035,0
|
|
20240402,143800,419099415,3035,3035,3035,3035,0
|
|
20240402,143700,419099415,3035,3035,3035,3035,4
|
|
20240402,143600,419087275,3035,3035,3035,3035,2
|
|
20240402,143500,419081205,3035,3030,3035,3030,47
|
|
20240402,143400,418938690,3035,3035,3035,3035,626
|
|
20240402,143300,417038780,3035,3035,3035,3035,10
|
|
20240402,143200,417008430,3040,3040,3040,3040,10
|
|
20240402,143100,416978030,3045,3045,3045,3045,2
|
|
20240402,143000,416971940,3040,3040,3040,3040,0
|
|
20240402,142900,416971940,3040,3035,3040,3035,630
|
|
20240402,142800,415059870,3025,3025,3025,3025,0
|
|
20240402,142700,415059870,3025,3035,3035,3020,6232
|
|
20240402,142600,396217120,3035,3040,3040,3035,1100
|
|
20240402,142500,392873810,3040,3045,3045,3040,542
|
|
20240402,142400,391223480,3055,3055,3055,3055,0
|
|
20240402,142300,391223480,3055,3055,3055,3055,0
|
|
20240402,142200,391223480,3055,3055,3055,3055,0
|
|
20240402,142100,391223480,3055,3055,3055,3055,0
|
|
20240402,142000,391223480,3055,3055,3055,3055,0
|
|
20240402,141900,391223480,3055,3055,3055,3055,405
|
|
20240402,141800,389986205,3055,3055,3055,3055,0
|
|
20240402,141700,389986205,3055,3050,3055,3050,1403
|
|
20240402,141600,385702540,3035,3040,3040,3035,386
|
|
20240402,141500,384530395,3040,3045,3045,3040,1000
|
|
20240402,141400,381486000,3045,3045,3045,3045,19
|
|
20240402,141300,381428145,3040,3040,3040,3040,0
|
|
20240402,141200,381428145,3040,3045,3045,3040,22
|
|
20240402,141100,381361255,3050,3045,3050,3045,680
|
|
20240402,141000,379290075,3045,3045,3045,3045,131
|
|
20240402,140900,378891180,3040,3040,3040,3040,0
|
|
20240402,140800,378891180,3040,3040,3040,3040,0
|
|
20240402,140700,378891180,3040,3040,3040,3040,0
|
|
20240402,140600,378891180,3040,3045,3045,3040,2500
|
|
20240402,140500,371290610,3045,3050,3050,3045,104
|
|
20240402,140400,370973910,3040,3040,3040,3040,0
|
|
20240402,140300,370973910,3040,3040,3040,3040,0
|
|
20240402,140200,370973910,3040,3040,3040,3040,1000
|
|
20240402,140100,367933910,3045,3045,3045,3045,0
|
|
20240402,140000,367933910,3045,3045,3045,3045,1292
|
|
20240402,135900,363999770,3045,3045,3045,3045,0
|
|
20240402,135800,363999770,3045,3045,3045,3040,4191
|
|
20240402,135700,351254175,3045,3045,3045,3045,1
|
|
20240402,135600,351251130,3045,3045,3045,3045,0
|
|
20240402,135500,351251130,3045,3045,3045,3045,100
|
|
20240402,135400,350946630,3050,3050,3050,3050,1
|
|
20240402,135300,350943580,3050,3050,3050,3050,2
|
|
20240402,135200,350937480,3050,3050,3050,3050,0
|
|
20240402,135100,350937480,3050,3050,3050,3050,0
|
|
20240402,135000,350937480,3050,3050,3050,3050,0
|
|
20240402,134900,350937480,3050,3050,3050,3050,10
|
|
20240402,134800,350906980,3050,3050,3050,3050,1
|
|
20240402,134700,350903930,3050,3050,3050,3050,200
|
|
20240402,134600,350293930,3050,3050,3050,3050,2
|
|
20240402,134500,350287830,3045,3045,3045,3045,0
|
|
20240402,134400,350287830,3045,3045,3045,3045,325
|
|
20240402,134300,349298205,3045,3045,3045,3045,15
|
|
20240402,134200,349252530,3045,3045,3045,3045,0
|
|
20240402,134100,349252530,3045,3045,3045,3045,595
|
|
20240402,134000,347440755,3040,3040,3040,3040,696
|
|
20240402,133900,345324915,3040,3040,3040,3040,1000
|
|
20240402,133800,342284915,3050,3050,3050,3050,0
|
|
20240402,133700,342284915,3050,3050,3050,3050,11
|
|
20240402,133600,342251365,3040,3040,3040,3040,3
|
|
20240402,133500,342242245,3050,3050,3050,3050,0
|
|
20240402,133400,342242245,3050,3050,3050,3050,0
|
|
20240402,133300,342242245,3050,3050,3050,3050,2
|
|
20240402,133200,342236145,3050,3050,3050,3050,350
|
|
20240402,133100,341168645,3050,3050,3050,3050,0
|
|
20240402,133000,341168645,3050,3050,3050,3050,0
|
|
20240402,132900,341168645,3050,3050,3050,3050,1
|
|
20240402,132800,341165595,3050,3050,3050,3050,200
|
|
20240402,132700,340555595,3050,3050,3050,3050,104
|
|
20240402,132600,340238395,3050,3045,3050,3045,201
|
|
20240402,132500,339626345,3050,3050,3050,3045,117
|
|
20240402,132400,339269675,3050,3050,3050,3050,1
|
|
20240402,132300,339266625,3045,3045,3045,3045,0
|
|
20240402,132200,339266625,3045,3050,3050,3045,322
|
|
20240402,132100,338286095,3050,3050,3050,3050,1
|
|
20240402,132000,338283045,3050,3050,3050,3050,26
|
|
20240402,131900,338203745,3050,3055,3055,3050,39
|
|
20240402,131800,338084780,3050,3050,3050,3050,0
|
|
20240402,131700,338084780,3050,3050,3050,3050,0
|
|
20240402,131600,338084780,3050,3050,3050,3050,0
|
|
20240402,131500,338084780,3050,3050,3050,3050,0
|
|
20240402,131400,338084780,3050,3050,3050,3050,0
|
|
20240402,131300,338084780,3050,3050,3050,3050,3
|
|
20240402,131200,338075630,3050,3050,3050,3050,0
|
|
20240402,131100,338075630,3050,3050,3050,3050,0
|
|
20240402,131000,338075630,3050,3050,3050,3050,10
|
|
20240402,130900,338045130,3050,3050,3050,3050,39
|
|
20240402,130800,337926180,3050,3050,3050,3050,1
|
|
20240402,130700,337923130,3055,3055,3055,3055,4
|
|
20240402,130600,337910910,3055,3055,3055,3055,0
|
|
20240402,130500,337910910,3055,3055,3055,3055,0
|
|
20240402,130400,337910910,3055,3055,3055,3055,0
|
|
20240402,130300,337910910,3055,3055,3055,3055,0
|
|
20240402,130200,337910910,3055,3055,3055,3055,63
|
|
20240402,130100,337718445,3055,3055,3055,3055,142
|
|
20240402,130000,337284635,3055,3055,3055,3055,202
|
|
20240402,125900,336667525,3055,3055,3055,3055,12
|
|
20240402,125800,336630865,3050,3050,3050,3050,0
|
|
20240402,125700,336630865,3050,3050,3050,3050,50
|
|
20240402,125600,336478365,3055,3055,3055,3055,5
|
|
20240402,125500,336463090,3055,3050,3055,3050,108
|
|
20240402,125400,336133490,3040,3040,3040,3040,0
|
|
20240402,125300,336133490,3040,3040,3040,3040,0
|
|
20240402,125200,336133490,3040,3040,3040,3040,0
|
|
20240402,125100,336133490,3040,3040,3040,3040,0
|
|
20240402,125000,336133490,3040,3050,3050,3040,1331
|
|
20240402,124900,332082065,3050,3050,3050,3050,1
|
|
20240402,124800,332079015,3050,3050,3050,3050,5
|
|
20240402,124700,332063765,3050,3050,3050,3050,0
|
|
20240402,124600,332063765,3050,3050,3050,3050,100
|
|
20240402,124500,331758765,3050,3050,3050,3050,0
|
|
20240402,124400,331758765,3050,3050,3050,3050,10
|
|
20240402,124300,331728265,3050,3050,3050,3050,846
|
|
20240402,124200,329147965,3050,3050,3050,3050,0
|
|
20240402,124100,329147965,3050,3050,3050,3050,0
|
|
20240402,124000,329147965,3050,3050,3050,3050,0
|
|
20240402,123900,329147965,3050,3045,3050,3045,59
|
|
20240402,123800,328968040,3050,3050,3050,3050,0
|
|
20240402,123700,328968040,3050,3035,3050,3035,606
|
|
20240402,123600,327128815,3025,3030,3030,3025,3804
|
|
20240402,123500,315621055,3030,3040,3040,3030,2600
|
|
20240402,123400,307741275,3050,3050,3050,3050,0
|
|
20240402,123300,307741275,3050,3050,3050,3050,1
|
|
20240402,123200,307738225,3040,3040,3040,3040,5
|
|
20240402,123100,307723025,3045,3045,3045,3045,150
|
|
20240402,123000,307266275,3050,3050,3050,3050,9
|
|
20240402,122900,307238825,3050,3050,3050,3050,0
|
|
20240402,122800,307238825,3050,3050,3050,3050,20
|
|
20240402,122700,307177825,3045,3045,3045,3045,0
|
|
20240402,122600,307177825,3045,3045,3045,3045,0
|
|
20240402,122500,307177825,3045,3045,3045,3045,5001
|
|
20240402,122400,291949780,3050,3050,3050,3050,0
|
|
20240402,122300,291949780,3050,3050,3050,3050,111
|
|
20240402,122200,291611230,3050,3050,3050,3050,0
|
|
20240402,122100,291611230,3050,3050,3050,3050,0
|
|
20240402,122000,291611230,3050,3050,3050,3050,0
|
|
20240402,121900,291611230,3050,3050,3050,3050,0
|
|
20240402,121800,291611230,3050,3050,3050,3050,100
|
|
20240402,121700,291306230,3050,3050,3050,3050,10
|
|
20240402,121600,291275730,3050,3050,3050,3050,0
|
|
20240402,121500,291275730,3050,3050,3050,3050,0
|
|
20240402,121400,291275730,3050,3040,3050,3040,67
|
|
20240402,121300,291072010,3045,3045,3045,3045,164
|
|
20240402,121200,290572630,3045,3045,3045,3045,1
|
|
20240402,121100,290569585,3040,3045,3045,3040,27
|
|
20240402,121000,290487420,3045,3045,3045,3045,0
|
|
20240402,120900,290487420,3045,3045,3045,3045,0
|
|
20240402,120800,290487420,3045,3045,3045,3045,0
|
|
20240402,120700,290487420,3045,3050,3050,3045,310
|
|
20240402,120600,289543445,3050,3050,3050,3050,8
|
|
20240402,120500,289519045,3040,3040,3040,3040,213
|
|
20240402,120400,288871525,3050,3050,3050,3050,0
|
|
20240402,120300,288871525,3050,3050,3050,3050,0
|
|
20240402,120200,288871525,3050,3050,3050,3050,0
|
|
20240402,120100,288871525,3050,3050,3050,3050,0
|
|
20240402,120000,288871525,3050,3050,3050,3050,0
|
|
20240402,115900,288871525,3050,3045,3050,3045,185
|
|
20240402,115800,288308195,3050,3045,3050,3045,101
|
|
20240402,115700,288000645,3050,3050,3050,3050,1
|
|
20240402,115600,287997595,3045,3045,3045,3045,728
|
|
20240402,115500,285780835,3045,3045,3045,3045,0
|
|
20240402,115400,285780835,3045,3045,3045,3045,0
|
|
20240402,115300,285780835,3045,3045,3045,3045,0
|
|
20240402,115200,285780835,3045,3045,3045,3045,1
|
|
20240402,115100,285777790,3040,3040,3040,3040,100
|
|
20240402,115000,285473790,3040,3040,3040,3040,0
|
|
20240402,114900,285473790,3040,3040,3040,3040,0
|
|
20240402,114800,285473790,3040,3045,3045,3040,257
|
|
20240402,114700,284692460,3045,3045,3045,3045,0
|
|
20240402,114600,284692460,3045,3045,3045,3045,0
|
|
20240402,114500,284692460,3045,3045,3045,3045,737
|
|
20240402,114400,282448295,3050,3050,3050,3050,0
|
|
20240402,114300,282448295,3050,3045,3050,3045,964
|
|
20240402,114200,279512910,3045,3045,3045,3045,0
|
|
20240402,114100,279512910,3045,3045,3045,3045,0
|
|
20240402,114000,279512910,3045,3040,3045,3040,360
|
|
20240402,113900,278418505,3040,3040,3040,3040,83
|
|
20240402,113800,278166185,3040,3040,3040,3040,58
|
|
20240402,113700,277989865,3045,3045,3045,3045,5
|
|
20240402,113600,277974640,3045,3045,3045,3045,11
|
|
20240402,113500,277941145,3045,3045,3045,3045,0
|
|
20240402,113400,277941145,3045,3045,3045,3045,0
|
|
20240402,113300,277941145,3045,3045,3045,3045,0
|
|
20240402,113200,277941145,3045,3045,3045,3045,0
|
|
20240402,113100,277941145,3045,3045,3045,3045,0
|
|
20240402,113000,277941145,3045,3045,3045,3045,0
|
|
20240402,112900,277941145,3045,3045,3045,3045,10
|
|
20240402,112800,277910695,3050,3050,3050,3050,0
|
|
20240402,112700,277910695,3050,3050,3050,3050,0
|
|
20240402,112600,277910695,3050,3050,3050,3050,1
|
|
20240402,112500,277907645,3050,3050,3050,3050,13
|
|
20240402,112400,277867995,3050,3050,3050,3050,0
|
|
20240402,112300,277867995,3050,3050,3050,3050,0
|
|
20240402,112200,277867995,3050,3050,3050,3050,117
|
|
20240402,112100,277511145,3050,3050,3050,3050,0
|
|
20240402,112000,277511145,3050,3050,3050,3050,0
|
|
20240402,111900,277511145,3050,3050,3050,3050,0
|
|
20240402,111800,277511145,3050,3050,3050,3050,1
|
|
20240402,111700,277508095,3050,3050,3050,3050,0
|
|
20240402,111600,277508095,3050,3050,3050,3050,0
|
|
20240402,111500,277508095,3050,3050,3050,3050,0
|
|
20240402,111400,277508095,3050,3050,3050,3050,0
|
|
20240402,111300,277508095,3050,3050,3050,3050,0
|
|
20240402,111200,277508095,3050,3050,3050,3050,0
|
|
20240402,111100,277508095,3050,3045,3050,3045,1011
|
|
20240402,111000,274429595,3045,3040,3045,3040,200
|
|
20240402,110900,273820870,3045,3045,3045,3045,0
|
|
20240402,110800,273820870,3045,3045,3045,3045,0
|
|
20240402,110700,273820870,3045,3045,3045,3045,0
|
|
20240402,110600,273820870,3045,3045,3045,3045,0
|
|
20240402,110500,273820870,3045,3045,3045,3045,2
|
|
20240402,110400,273814780,3030,3035,3035,3030,2000
|
|
20240402,110300,267754755,3050,3050,3050,3050,0
|
|
20240402,110200,267754755,3050,3050,3050,3050,0
|
|
20240402,110100,267754755,3050,3035,3050,3035,3
|
|
20240402,110000,267745635,3040,3045,3045,3040,23
|
|
20240402,105900,267675680,3050,3050,3050,3050,501
|
|
20240402,105800,266147630,3050,3050,3050,3050,0
|
|
20240402,105700,266147630,3050,3050,3050,3050,0
|
|
20240402,105600,266147630,3050,3045,3050,3045,74
|
|
20240402,105500,265922295,3050,3050,3050,3050,0
|
|
20240402,105400,265922295,3050,3050,3050,3050,0
|
|
20240402,105300,265922295,3050,3050,3050,3050,3
|
|
20240402,105200,265913145,3050,3050,3050,3050,24
|
|
20240402,105100,265839945,3055,3050,3055,3050,6
|
|
20240402,105000,265821640,3055,3055,3055,3055,0
|
|
20240402,104900,265821640,3055,3055,3055,3055,0
|
|
20240402,104800,265821640,3055,3055,3055,3055,0
|
|
20240402,104700,265821640,3055,3055,3055,3055,0
|
|
20240402,104600,265821640,3055,3055,3055,3055,0
|
|
20240402,104500,265821640,3055,3055,3055,3055,0
|
|
20240402,104400,265821640,3055,3055,3055,3055,53
|
|
20240402,104300,265659725,3055,3055,3055,3055,0
|
|
20240402,104200,265659725,3055,3055,3055,3055,0
|
|
20240402,104100,265659725,3055,3055,3055,3055,0
|
|
20240402,104000,265659725,3055,3055,3055,3055,0
|
|
20240402,103900,265659725,3055,3055,3055,3055,0
|
|
20240402,103800,265659725,3055,3055,3055,3055,0
|
|
20240402,103700,265659725,3055,3045,3055,3045,101
|
|
20240402,103600,265352170,3045,3045,3045,3045,1002
|
|
20240402,103500,262301080,3045,3045,3045,3045,0
|
|
20240402,103400,262301080,3045,3045,3045,3045,0
|
|
20240402,103300,262301080,3045,3030,3045,3030,451
|
|
20240402,103200,260934535,3045,3040,3045,3030,626
|
|
20240402,103100,259037640,3050,3050,3050,3050,0
|
|
20240402,103000,259037640,3050,3050,3050,3050,0
|
|
20240402,102900,259037640,3050,3050,3050,3050,50
|
|
20240402,102800,258885140,3055,3055,3055,3055,0
|
|
20240402,102700,258885140,3055,3055,3055,3055,0
|
|
20240402,102600,258885140,3055,3055,3055,3030,63
|
|
20240402,102500,258694200,3035,3040,3060,3035,1881
|
|
20240402,102400,252981840,3060,3060,3060,3060,0
|
|
20240402,102300,252981840,3060,3060,3060,3060,0
|
|
20240402,102200,252981840,3060,3060,3060,3060,0
|
|
20240402,102100,252981840,3060,3060,3060,3060,0
|
|
20240402,102000,252981840,3060,3045,3060,3040,38
|
|
20240402,101900,252866295,3060,3060,3060,3060,1400
|
|
20240402,101800,248582295,3060,3060,3060,3060,0
|
|
20240402,101700,248582295,3060,3060,3060,3060,0
|
|
20240402,101600,248582295,3060,3050,3060,3050,2
|
|
20240402,101500,248576185,3035,3060,3060,3035,591
|
|
20240402,101400,246779325,3065,3060,3065,3060,248
|
|
20240402,101300,246020440,3060,3060,3060,3060,10
|
|
20240402,101200,245989840,3060,3060,3060,3060,0
|
|
20240402,101100,245989840,3060,3060,3060,3060,0
|
|
20240402,101000,245989840,3060,3060,3060,3060,1
|
|
20240402,100900,245986780,3045,3045,3045,3045,350
|
|
20240402,100800,244921030,3060,3060,3060,3060,100
|
|
20240402,100700,244615030,3060,3060,3060,3060,500
|
|
20240402,100600,243085030,3060,3040,3060,3040,1197
|
|
20240402,100500,239446055,3060,3060,3060,3060,10
|
|
20240402,100400,239415455,3060,3060,3060,3060,1
|
|
20240402,100300,239412395,3060,3060,3060,3060,3
|
|
20240402,100200,239403215,3060,3055,3060,3055,523
|
|
20240402,100100,237805445,3060,3055,3060,3055,1249
|
|
20240402,100000,233989745,3055,3055,3055,3055,100
|
|
20240402,095900,233684245,3055,3055,3055,3055,0
|
|
20240402,095800,233684245,3055,3030,3055,3030,1034
|
|
20240402,095700,230526280,3055,3030,3055,3030,5108
|
|
20240402,095600,214938050,3030,3030,3030,3030,1
|
|
20240402,095500,214935020,3030,3030,3030,3020,1197
|
|
20240402,095400,211311440,3015,3025,3025,3015,2950
|
|
20240402,095300,202406140,3025,3025,3025,3025,1
|
|
20240402,095200,202403115,3030,3030,3030,3030,104
|
|
20240402,095100,202087995,3030,3030,3030,3030,1
|
|
20240402,095000,202084965,3035,3035,3035,3035,0
|
|
20240402,094900,202084965,3035,3035,3035,3035,0
|
|
20240402,094800,202084965,3035,3035,3035,3035,1
|
|
20240402,094700,202081930,3035,3020,3035,3020,134
|
|
20240402,094600,201677220,3020,3035,3035,3020,801
|
|
20240402,094500,199256165,3025,3035,3035,3025,250
|
|
20240402,094400,198499330,3040,3040,3040,3040,195
|
|
20240402,094300,197906530,3055,3055,3055,3055,1
|
|
20240402,094200,197903475,3055,3055,3055,3055,10
|
|
20240402,094100,197872925,3055,3055,3055,3055,0
|
|
20240402,094000,197872925,3055,3055,3055,3055,0
|
|
20240402,093900,197872925,3055,3055,3055,3055,501
|
|
20240402,093800,196342370,3045,3050,3050,3045,165
|
|
20240402,093700,195839750,3055,3055,3055,3055,4
|
|
20240402,093600,195827530,3055,3055,3055,3055,2
|
|
20240402,093500,195821420,3050,3055,3055,3050,293
|
|
20240402,093400,194926720,3055,3050,3055,3050,44
|
|
20240402,093300,194792515,3050,3050,3050,3050,11
|
|
20240402,093200,194758965,3050,3050,3050,3050,10
|
|
20240402,093100,194728465,3050,3050,3050,3050,1
|
|
20240402,093000,194725415,3055,3055,3055,3055,4
|
|
20240402,092900,194713195,3055,3060,3060,3055,2
|
|
20240402,092800,194707080,3050,3055,3060,3050,31
|
|
20240402,092700,194612470,3060,3055,3060,3055,651
|
|
20240402,092600,192623660,3060,3030,3060,3030,2057
|
|
20240402,092500,186365150,3030,3025,3030,3005,14001
|
|
20240402,092400,144134470,3030,3035,3035,3030,2
|
|
20240402,092300,144128405,3020,3025,3035,3020,3304
|
|
20240402,092200,134144245,3025,3020,3025,3015,3211
|
|
20240402,092100,124449570,3020,3020,3030,3020,1007
|
|
20240402,092000,121408420,3030,3030,3030,3030,101
|
|
20240402,091900,121102390,3015,3030,3030,3010,2317
|
|
20240402,091800,114108140,3030,3040,3040,3030,3983
|
|
20240402,091700,102030785,3035,3040,3040,3035,5266
|
|
20240402,091600,86048200,3040,3040,3055,3040,251
|
|
20240402,091500,85285145,3040,3055,3055,3040,410
|
|
20240402,091400,84036730,3055,3055,3055,3055,0
|
|
20240402,091300,84036730,3055,3055,3055,3055,1
|
|
20240402,091200,84033675,3050,3050,3055,3035,1061
|
|
20240402,091100,80806425,3050,3050,3050,3050,0
|
|
20240402,091000,80806425,3050,3050,3050,3050,0
|
|
20240402,090900,80806425,3050,3045,3050,3045,58
|
|
20240402,090800,80629670,3050,3045,3050,3045,11
|
|
20240402,090700,80596170,3050,3060,3060,3050,244
|
|
20240402,090600,79851645,3055,3055,3055,3055,5
|
|
20240402,090500,79836370,3055,3050,3055,3050,7
|
|
20240402,090400,79814995,3050,3070,3080,3005,12687
|
|
20240402,090300,41386515,3070,3055,3070,3035,11994
|
|
20240402,090200,4931765,3075,3075,3075,3075,90
|
|
20240402,090100,4655015,3075,3080,3085,3075,260
|
|
20240402,090000,3855445,3075,3045,3080,3045,1266
|