642 lines
30 KiB
CSV
642 lines
30 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20240403,193900,135758870,5580,5580,5580,5580,987
|
|
20240403,193800,135758870,5580,5580,5580,5580,0
|
|
20240403,193700,135758870,5580,5580,5580,5580,0
|
|
20240403,193600,135758870,5580,5580,5580,5580,0
|
|
20240403,193500,135758870,5580,5580,5580,5580,0
|
|
20240403,193400,135758870,5580,5580,5580,5580,0
|
|
20240403,193300,135758870,5580,5580,5580,5580,0
|
|
20240403,193200,135758870,5580,5580,5580,5580,0
|
|
20240403,193100,135758870,5580,5580,5580,5580,0
|
|
20240403,193000,135758870,5580,5580,5580,5580,0
|
|
20240403,192900,135758870,5580,5580,5580,5580,0
|
|
20240403,192800,135758870,5580,5580,5580,5580,0
|
|
20240403,192700,135758870,5580,5580,5580,5580,0
|
|
20240403,192600,135758870,5580,5580,5580,5580,0
|
|
20240403,192500,135758870,5580,5580,5580,5580,0
|
|
20240403,192400,135758870,5580,5580,5580,5580,0
|
|
20240403,192300,135758870,5580,5580,5580,5580,0
|
|
20240403,192200,135758870,5580,5580,5580,5580,0
|
|
20240403,192100,135758870,5580,5580,5580,5580,0
|
|
20240403,192000,135758870,5580,5580,5580,5580,0
|
|
20240403,191900,135758870,5580,5580,5580,5580,0
|
|
20240403,191800,135758870,5580,5580,5580,5580,0
|
|
20240403,191700,135758870,5580,5580,5580,5580,0
|
|
20240403,191600,135758870,5580,5580,5580,5580,0
|
|
20240403,191500,135758870,5580,5580,5580,5580,0
|
|
20240403,191400,135758870,5580,5580,5580,5580,0
|
|
20240403,191300,135758870,5580,5580,5580,5580,0
|
|
20240403,191200,135758870,5580,5580,5580,5580,0
|
|
20240403,191100,135758870,5580,5580,5580,5580,0
|
|
20240403,191000,135758870,5580,5580,5580,5580,0
|
|
20240403,190900,135758870,5580,5580,5580,5580,987
|
|
20240403,190800,135758870,5580,5580,5580,5580,0
|
|
20240403,190700,135758870,5580,5580,5580,5580,0
|
|
20240403,190600,135758870,5580,5580,5580,5580,0
|
|
20240403,190500,135758870,5580,5580,5580,5580,0
|
|
20240403,190400,135758870,5580,5580,5580,5580,0
|
|
20240403,190300,135758870,5580,5580,5580,5580,0
|
|
20240403,190200,135758870,5580,5580,5580,5580,0
|
|
20240403,190100,135758870,5580,5580,5580,5580,0
|
|
20240403,190000,135758870,5580,5580,5580,5580,0
|
|
20240403,185900,135758870,5580,5580,5580,5580,0
|
|
20240403,185800,135758870,5580,5580,5580,5580,0
|
|
20240403,185700,135758870,5580,5580,5580,5580,0
|
|
20240403,185600,135758870,5580,5580,5580,5580,0
|
|
20240403,185500,135758870,5580,5580,5580,5580,0
|
|
20240403,185400,135758870,5580,5580,5580,5580,0
|
|
20240403,185300,135758870,5580,5580,5580,5580,0
|
|
20240403,185200,135758870,5580,5580,5580,5580,0
|
|
20240403,185100,135758870,5580,5580,5580,5580,0
|
|
20240403,185000,135758870,5580,5580,5580,5580,0
|
|
20240403,184900,135758870,5580,5580,5580,5580,0
|
|
20240403,184800,135758870,5580,5580,5580,5580,0
|
|
20240403,184700,135758870,5580,5580,5580,5580,0
|
|
20240403,184600,135758870,5580,5580,5580,5580,0
|
|
20240403,184500,135758870,5580,5580,5580,5580,0
|
|
20240403,184400,135758870,5580,5580,5580,5580,0
|
|
20240403,184300,135758870,5580,5580,5580,5580,0
|
|
20240403,184200,135758870,5580,5580,5580,5580,0
|
|
20240403,184100,135758870,5580,5580,5580,5580,0
|
|
20240403,184000,135758870,5580,5580,5580,5580,0
|
|
20240403,183900,135758870,5580,5580,5580,5580,987
|
|
20240403,183800,135758870,5580,5580,5580,5580,0
|
|
20240403,183700,135758870,5580,5580,5580,5580,0
|
|
20240403,183600,135758870,5580,5580,5580,5580,0
|
|
20240403,183500,135758870,5580,5580,5580,5580,0
|
|
20240403,183400,135758870,5580,5580,5580,5580,0
|
|
20240403,183300,135758870,5580,5580,5580,5580,0
|
|
20240403,183200,135758870,5580,5580,5580,5580,0
|
|
20240403,183100,135758870,5580,5580,5580,5580,0
|
|
20240403,183000,135758870,5580,5580,5580,5580,0
|
|
20240403,182900,135758870,5580,5580,5580,5580,0
|
|
20240403,182800,135758870,5580,5580,5580,5580,0
|
|
20240403,182700,135758870,5580,5580,5580,5580,0
|
|
20240403,182600,135758870,5580,5580,5580,5580,0
|
|
20240403,182500,135758870,5580,5580,5580,5580,0
|
|
20240403,182400,135758870,5580,5580,5580,5580,0
|
|
20240403,182300,135758870,5580,5580,5580,5580,0
|
|
20240403,182200,135758870,5580,5580,5580,5580,0
|
|
20240403,182100,135758870,5580,5580,5580,5580,0
|
|
20240403,182000,135758870,5580,5580,5580,5580,0
|
|
20240403,181900,135758870,5580,5580,5580,5580,0
|
|
20240403,181800,135758870,5580,5580,5580,5580,0
|
|
20240403,181700,135758870,5580,5580,5580,5580,0
|
|
20240403,181600,135758870,5580,5580,5580,5580,0
|
|
20240403,181500,135758870,5580,5580,5580,5580,0
|
|
20240403,181400,135758870,5580,5580,5580,5580,0
|
|
20240403,181300,135758870,5580,5580,5580,5580,0
|
|
20240403,181200,135758870,5580,5580,5580,5580,0
|
|
20240403,181100,135758870,5580,5580,5580,5580,0
|
|
20240403,181000,135758870,5580,5580,5580,5580,0
|
|
20240403,180900,135758870,5580,5580,5580,5580,987
|
|
20240403,180800,135758870,5580,5580,5580,5580,0
|
|
20240403,180700,135758870,5580,5580,5580,5580,0
|
|
20240403,180600,135758870,5580,5580,5580,5580,0
|
|
20240403,180500,135758870,5580,5580,5580,5580,0
|
|
20240403,180400,135758870,5580,5580,5580,5580,0
|
|
20240403,180300,135758870,5580,5580,5580,5580,0
|
|
20240403,180200,135758870,5580,5580,5580,5580,0
|
|
20240403,180100,135758870,5580,5580,5580,5580,0
|
|
20240403,180000,135758870,5580,5580,5580,5580,0
|
|
20240403,175900,135758870,5580,5580,5580,5580,0
|
|
20240403,175800,135758870,5580,5580,5580,5580,0
|
|
20240403,175700,135758870,5580,5580,5580,5580,0
|
|
20240403,175600,135758870,5580,5580,5580,5580,0
|
|
20240403,175500,135758870,5580,5580,5580,5580,0
|
|
20240403,175400,135758870,5580,5580,5580,5580,0
|
|
20240403,175300,135758870,5580,5580,5580,5580,0
|
|
20240403,175200,135758870,5580,5580,5580,5580,0
|
|
20240403,175100,135758870,5580,5580,5580,5580,0
|
|
20240403,175000,135758870,5580,5580,5580,5580,0
|
|
20240403,174900,135758870,5580,5580,5580,5580,0
|
|
20240403,174800,135758870,5580,5580,5580,5580,0
|
|
20240403,174700,135758870,5580,5580,5580,5580,0
|
|
20240403,174600,135758870,5580,5580,5580,5580,0
|
|
20240403,174500,135758870,5580,5580,5580,5580,0
|
|
20240403,174400,135758870,5580,5580,5580,5580,0
|
|
20240403,174300,135758870,5580,5580,5580,5580,0
|
|
20240403,174200,135758870,5580,5580,5580,5580,0
|
|
20240403,174100,135758870,5580,5580,5580,5580,0
|
|
20240403,174000,135758870,5580,5580,5580,5580,0
|
|
20240403,173900,135758870,5580,5580,5580,5580,987
|
|
20240403,173800,135758870,5580,5580,5580,5580,0
|
|
20240403,173700,135758870,5580,5580,5580,5580,0
|
|
20240403,173600,135758870,5580,5580,5580,5580,0
|
|
20240403,173500,135758870,5580,5580,5580,5580,0
|
|
20240403,173400,135758870,5580,5580,5580,5580,0
|
|
20240403,173300,135758870,5580,5580,5580,5580,0
|
|
20240403,173200,135758870,5580,5580,5580,5580,0
|
|
20240403,173100,135758870,5580,5580,5580,5580,0
|
|
20240403,173000,135758870,5580,5580,5580,5580,0
|
|
20240403,172900,135758870,5580,5580,5580,5580,0
|
|
20240403,172800,135758870,5580,5580,5580,5580,0
|
|
20240403,172700,135758870,5580,5580,5580,5580,0
|
|
20240403,172600,135758870,5580,5580,5580,5580,0
|
|
20240403,172500,135758870,5580,5580,5580,5580,0
|
|
20240403,172400,135758870,5580,5580,5580,5580,0
|
|
20240403,172300,135758870,5580,5580,5580,5580,0
|
|
20240403,172200,135758870,5580,5580,5580,5580,0
|
|
20240403,172100,135758870,5580,5580,5580,5580,0
|
|
20240403,172000,135758870,5580,5580,5580,5580,0
|
|
20240403,171900,135758870,5580,5580,5580,5580,0
|
|
20240403,171800,135758870,5580,5580,5580,5580,0
|
|
20240403,171700,135758870,5580,5580,5580,5580,0
|
|
20240403,171600,135758870,5580,5580,5580,5580,0
|
|
20240403,171500,135758870,5580,5580,5580,5580,0
|
|
20240403,171400,135758870,5580,5580,5580,5580,0
|
|
20240403,171300,135758870,5580,5580,5580,5580,0
|
|
20240403,171200,135758870,5580,5580,5580,5580,0
|
|
20240403,171100,135758870,5580,5580,5580,5580,0
|
|
20240403,171000,135758870,5580,5580,5580,5580,0
|
|
20240403,170900,135758870,5580,5580,5580,5580,987
|
|
20240403,170800,135758870,5580,5580,5580,5580,0
|
|
20240403,170700,135758870,5580,5580,5580,5580,0
|
|
20240403,170600,135758870,5580,5580,5580,5580,0
|
|
20240403,170500,135758870,5580,5580,5580,5580,0
|
|
20240403,170400,135758870,5580,5580,5580,5580,0
|
|
20240403,170300,135758870,5580,5580,5580,5580,0
|
|
20240403,170200,135758870,5580,5580,5580,5580,0
|
|
20240403,170100,135758870,5580,5580,5580,5580,0
|
|
20240403,170000,135758870,5580,5580,5580,5580,0
|
|
20240403,165900,135758870,5580,5580,5580,5580,0
|
|
20240403,165800,135758870,5580,5580,5580,5580,0
|
|
20240403,165700,135758870,5580,5580,5580,5580,0
|
|
20240403,165600,135758870,5580,5580,5580,5580,0
|
|
20240403,165500,135758870,5580,5580,5580,5580,0
|
|
20240403,165400,135758870,5580,5580,5580,5580,0
|
|
20240403,165300,135758870,5580,5580,5580,5580,0
|
|
20240403,165200,135758870,5580,5580,5580,5580,0
|
|
20240403,165100,135758870,5580,5580,5580,5580,0
|
|
20240403,165000,135758870,5580,5580,5580,5580,0
|
|
20240403,164900,135758870,5580,5580,5580,5580,0
|
|
20240403,164800,135758870,5580,5580,5580,5580,0
|
|
20240403,164700,135758870,5580,5580,5580,5580,0
|
|
20240403,164600,135758870,5580,5580,5580,5580,0
|
|
20240403,164500,135758870,5580,5580,5580,5580,0
|
|
20240403,164400,135758870,5580,5580,5580,5580,0
|
|
20240403,164300,135758870,5580,5580,5580,5580,0
|
|
20240403,164200,135758870,5580,5580,5580,5580,0
|
|
20240403,164100,135758870,5580,5580,5580,5580,0
|
|
20240403,164000,135758870,5580,5580,5580,5580,0
|
|
20240403,163900,135758870,5580,5580,5580,5580,987
|
|
20240403,163800,135758870,5580,5580,5580,5580,0
|
|
20240403,163700,135758870,5580,5580,5580,5580,0
|
|
20240403,163600,135758870,5580,5580,5580,5580,0
|
|
20240403,163500,135758870,5580,5580,5580,5580,0
|
|
20240403,163400,135758870,5580,5580,5580,5580,0
|
|
20240403,163300,135758870,5580,5580,5580,5580,0
|
|
20240403,163200,135758870,5580,5580,5580,5580,0
|
|
20240403,163100,135758870,5580,5580,5580,5580,0
|
|
20240403,163000,135758870,5580,5580,5580,5580,0
|
|
20240403,162900,135758870,5580,5580,5580,5580,0
|
|
20240403,162800,135758870,5580,5580,5580,5580,0
|
|
20240403,162700,135758870,5580,5580,5580,5580,0
|
|
20240403,162600,135758870,5580,5580,5580,5580,0
|
|
20240403,162500,135758870,5580,5580,5580,5580,0
|
|
20240403,162400,135758870,5580,5580,5580,5580,0
|
|
20240403,162300,135758870,5580,5580,5580,5580,0
|
|
20240403,162200,135758870,5580,5580,5580,5580,0
|
|
20240403,162100,135758870,5580,5580,5580,5580,0
|
|
20240403,162000,135758870,5580,5580,5580,5580,0
|
|
20240403,161900,135758870,5580,5580,5580,5580,0
|
|
20240403,161800,135758870,5580,5580,5580,5580,0
|
|
20240403,161700,135758870,5580,5580,5580,5580,0
|
|
20240403,161600,135758870,5580,5580,5580,5580,0
|
|
20240403,161500,135758870,5580,5580,5580,5580,0
|
|
20240403,161400,135758870,5580,5580,5580,5580,0
|
|
20240403,161300,135758870,5580,5580,5580,5580,0
|
|
20240403,161200,135758870,5580,5580,5580,5580,0
|
|
20240403,161100,135758870,5580,5580,5580,5580,0
|
|
20240403,161000,135758870,5580,5580,5580,5580,0
|
|
20240403,160900,135758870,5580,5580,5580,5580,987
|
|
20240403,160800,135758870,5580,5580,5580,5580,0
|
|
20240403,160700,135758870,5580,5580,5580,5580,0
|
|
20240403,160600,135758870,5580,5580,5580,5580,0
|
|
20240403,160500,135758870,5580,5580,5580,5580,0
|
|
20240403,160400,135758870,5580,5580,5580,5580,0
|
|
20240403,160300,135758870,5580,5580,5580,5580,0
|
|
20240403,160200,135758870,5580,5580,5580,5580,0
|
|
20240403,160100,135758870,5580,5580,5580,5580,0
|
|
20240403,160000,135758870,5580,5580,5580,5580,0
|
|
20240403,155900,135758870,5580,5580,5580,5580,0
|
|
20240403,155800,135758870,5580,5580,5580,5580,0
|
|
20240403,155700,135758870,5580,5580,5580,5580,0
|
|
20240403,155600,135758870,5580,5580,5580,5580,0
|
|
20240403,155500,135758870,5580,5580,5580,5580,0
|
|
20240403,155400,135758870,5580,5580,5580,5580,0
|
|
20240403,155300,135758870,5580,5580,5580,5580,0
|
|
20240403,155200,135758870,5580,5580,5580,5580,0
|
|
20240403,155100,135758870,5580,5580,5580,5580,0
|
|
20240403,155000,135758870,5580,5580,5580,5580,0
|
|
20240403,154900,135758870,5580,5580,5580,5580,0
|
|
20240403,154800,135758870,5580,5580,5580,5580,0
|
|
20240403,154700,135758870,5580,5580,5580,5580,0
|
|
20240403,154600,135758870,5580,5580,5580,5580,0
|
|
20240403,154500,135758870,5580,5580,5580,5580,0
|
|
20240403,154400,135758870,5580,5580,5580,5580,0
|
|
20240403,154300,135758870,5580,5580,5580,5580,0
|
|
20240403,154200,135758870,5580,5580,5580,5580,0
|
|
20240403,154100,135758870,5580,5580,5580,5580,0
|
|
20240403,154000,135758870,5580,5580,5580,5580,0
|
|
20240403,153900,135758870,5580,5580,5580,5580,987
|
|
20240403,153800,135758870,5580,5580,5580,5580,0
|
|
20240403,153700,135758870,5580,5580,5580,5580,0
|
|
20240403,153600,135758870,5580,5580,5580,5580,0
|
|
20240403,153500,135758870,5580,5580,5580,5580,0
|
|
20240403,153400,135758870,5580,5580,5580,5580,0
|
|
20240403,153300,135758870,5580,5580,5580,5580,0
|
|
20240403,153200,135758870,5580,5580,5580,5580,0
|
|
20240403,153100,135758870,5580,5580,5580,5580,0
|
|
20240403,153000,135758870,5580,5580,5580,5580,987
|
|
20240403,152900,130251410,5620,5620,5620,5620,0
|
|
20240403,152800,130251410,5620,5620,5620,5620,0
|
|
20240403,152700,130251410,5620,5620,5620,5620,0
|
|
20240403,152600,130251410,5620,5620,5620,5620,0
|
|
20240403,152500,130251410,5620,5620,5620,5620,0
|
|
20240403,152400,130251410,5620,5620,5620,5620,0
|
|
20240403,152300,130251410,5620,5620,5620,5620,0
|
|
20240403,152200,130251410,5620,5620,5620,5620,0
|
|
20240403,152100,130251410,5620,5620,5620,5620,0
|
|
20240403,152000,130251410,5620,5620,5620,5620,0
|
|
20240403,151900,130251410,5620,5620,5620,5620,0
|
|
20240403,151800,130251410,5620,5620,5620,5620,0
|
|
20240403,151700,130251410,5620,5620,5620,5620,0
|
|
20240403,151600,130251410,5620,5620,5620,5620,10
|
|
20240403,151500,130195210,5620,5620,5620,5620,1
|
|
20240403,151400,130189590,5590,5590,5590,5590,61
|
|
20240403,151300,129848600,5600,5600,5600,5600,20
|
|
20240403,151200,129736600,5600,5600,5600,5600,8
|
|
20240403,151100,129691800,5600,5600,5600,5600,0
|
|
20240403,151000,129691800,5600,5600,5600,5600,0
|
|
20240403,150900,129691800,5600,5600,5600,5600,0
|
|
20240403,150800,129691800,5600,5600,5600,5600,19
|
|
20240403,150700,129585400,5600,5620,5620,5600,150
|
|
20240403,150600,128745030,5630,5630,5630,5630,2
|
|
20240403,150500,128733770,5630,5630,5630,5630,0
|
|
20240403,150400,128733770,5630,5630,5630,5630,20
|
|
20240403,150300,128621170,5630,5630,5630,5630,0
|
|
20240403,150200,128621170,5630,5630,5630,5630,10
|
|
20240403,150100,128564870,5630,5630,5630,5630,0
|
|
20240403,150000,128564870,5630,5630,5630,5630,7
|
|
20240403,145900,128525460,5630,5630,5630,5630,0
|
|
20240403,145800,128525460,5630,5630,5630,5630,5
|
|
20240403,145700,128497310,5630,5630,5630,5630,10
|
|
20240403,145600,128441010,5630,5630,5630,5630,0
|
|
20240403,145500,128441010,5630,5630,5630,5630,0
|
|
20240403,145400,128441010,5630,5630,5630,5630,0
|
|
20240403,145300,128441010,5630,5630,5630,5630,0
|
|
20240403,145200,128441010,5630,5630,5630,5630,0
|
|
20240403,145100,128441010,5630,5630,5630,5630,0
|
|
20240403,145000,128441010,5630,5630,5630,5630,0
|
|
20240403,144900,128441010,5630,5630,5630,5630,50
|
|
20240403,144800,128159510,5660,5660,5660,5660,0
|
|
20240403,144700,128159510,5660,5660,5660,5660,0
|
|
20240403,144600,128159510,5660,5660,5660,5660,0
|
|
20240403,144500,128159510,5660,5660,5660,5660,0
|
|
20240403,144400,128159510,5660,5660,5660,5660,0
|
|
20240403,144300,128159510,5660,5660,5660,5660,0
|
|
20240403,144200,128159510,5660,5660,5660,5660,0
|
|
20240403,144100,128159510,5660,5660,5660,5660,0
|
|
20240403,144000,128159510,5660,5660,5660,5660,0
|
|
20240403,143900,128159510,5660,5660,5660,5660,0
|
|
20240403,143800,128159510,5660,5660,5660,5660,0
|
|
20240403,143700,128159510,5660,5660,5660,5660,0
|
|
20240403,143600,128159510,5660,5660,5660,5660,0
|
|
20240403,143500,128159510,5660,5660,5660,5660,0
|
|
20240403,143400,128159510,5660,5660,5660,5660,200
|
|
20240403,143300,127027510,5660,5660,5660,5660,0
|
|
20240403,143200,127027510,5660,5660,5660,5660,0
|
|
20240403,143100,127027510,5660,5660,5660,5660,0
|
|
20240403,143000,127027510,5660,5660,5660,5660,4
|
|
20240403,142900,127004870,5620,5620,5620,5620,6
|
|
20240403,142800,126971150,5620,5620,5620,5620,0
|
|
20240403,142700,126971150,5620,5620,5620,5620,0
|
|
20240403,142600,126971150,5620,5620,5620,5620,30
|
|
20240403,142500,126802550,5620,5620,5620,5620,0
|
|
20240403,142400,126802550,5620,5620,5620,5620,0
|
|
20240403,142300,126802550,5620,5620,5620,5620,1
|
|
20240403,142200,126796930,5620,5620,5620,5620,0
|
|
20240403,142100,126796930,5620,5620,5620,5620,0
|
|
20240403,142000,126796930,5620,5630,5630,5620,39
|
|
20240403,141900,126577720,5630,5630,5630,5630,20
|
|
20240403,141800,126465120,5670,5670,5670,5670,0
|
|
20240403,141700,126465120,5670,5670,5670,5670,0
|
|
20240403,141600,126465120,5670,5670,5670,5670,0
|
|
20240403,141500,126465120,5670,5670,5670,5670,0
|
|
20240403,141400,126465120,5670,5670,5670,5670,0
|
|
20240403,141300,126465120,5670,5670,5670,5670,0
|
|
20240403,141200,126465120,5670,5670,5670,5670,0
|
|
20240403,141100,126465120,5670,5670,5670,5670,0
|
|
20240403,141000,126465120,5670,5670,5670,5670,88
|
|
20240403,140900,125966160,5630,5670,5670,5630,15
|
|
20240403,140800,125881470,5670,5640,5670,5640,20
|
|
20240403,140700,125768240,5630,5600,5630,5600,2419
|
|
20240403,140600,112192750,5580,5580,5580,5580,155
|
|
20240403,140500,111327850,5600,5600,5600,5600,0
|
|
20240403,140400,111327850,5600,5600,5600,5600,0
|
|
20240403,140300,111327850,5600,5600,5600,5600,0
|
|
20240403,140200,111327850,5600,5600,5600,5600,0
|
|
20240403,140100,111327850,5600,5600,5600,5600,0
|
|
20240403,140000,111327850,5600,5600,5600,5600,0
|
|
20240403,135900,111327850,5600,5600,5600,5600,200
|
|
20240403,135800,110207850,5580,5580,5580,5580,165
|
|
20240403,135700,109287150,5600,5600,5600,5600,0
|
|
20240403,135600,109287150,5600,5600,5600,5600,0
|
|
20240403,135500,109287150,5600,5600,5600,5600,0
|
|
20240403,135400,109287150,5600,5600,5600,5600,0
|
|
20240403,135300,109287150,5600,5600,5600,5600,0
|
|
20240403,135200,109287150,5600,5600,5600,5600,0
|
|
20240403,135100,109287150,5600,5600,5600,5600,0
|
|
20240403,135000,109287150,5600,5600,5600,5600,1
|
|
20240403,134900,109281550,5570,5570,5570,5570,0
|
|
20240403,134800,109281550,5570,5570,5570,5570,0
|
|
20240403,134700,109281550,5570,5570,5570,5570,0
|
|
20240403,134600,109281550,5570,5570,5570,5570,0
|
|
20240403,134500,109281550,5570,5570,5570,5570,0
|
|
20240403,134400,109281550,5570,5570,5570,5570,3
|
|
20240403,134300,109264840,5570,5570,5570,5570,0
|
|
20240403,134200,109264840,5570,5570,5570,5570,0
|
|
20240403,134100,109264840,5570,5570,5570,5570,0
|
|
20240403,134000,109264840,5570,5570,5570,5570,206
|
|
20240403,133900,108117420,5600,5600,5600,5600,0
|
|
20240403,133800,108117420,5600,5600,5600,5600,1
|
|
20240403,133700,108111820,5580,5580,5580,5580,0
|
|
20240403,133600,108111820,5580,5590,5590,5580,540
|
|
20240403,133500,105096320,5620,5620,5620,5620,0
|
|
20240403,133400,105096320,5620,5620,5620,5620,0
|
|
20240403,133300,105096320,5620,5620,5620,5620,0
|
|
20240403,133200,105096320,5620,5620,5620,5620,0
|
|
20240403,133100,105096320,5620,5620,5620,5620,0
|
|
20240403,133000,105096320,5620,5620,5620,5620,0
|
|
20240403,132900,105096320,5620,5620,5620,5620,0
|
|
20240403,132800,105096320,5620,5620,5620,5620,0
|
|
20240403,132700,105096320,5620,5620,5620,5620,0
|
|
20240403,132600,105096320,5620,5620,5620,5620,0
|
|
20240403,132500,105096320,5620,5620,5620,5620,0
|
|
20240403,132400,105096320,5620,5620,5620,5620,0
|
|
20240403,132300,105096320,5620,5620,5620,5620,0
|
|
20240403,132200,105096320,5620,5620,5620,5620,0
|
|
20240403,132100,105096320,5620,5620,5620,5620,0
|
|
20240403,132000,105096320,5620,5620,5620,5620,0
|
|
20240403,131900,105096320,5620,5620,5620,5620,0
|
|
20240403,131800,105096320,5620,5620,5620,5620,0
|
|
20240403,131700,105096320,5620,5620,5620,5620,0
|
|
20240403,131600,105096320,5620,5620,5620,5620,0
|
|
20240403,131500,105096320,5620,5620,5620,5620,10
|
|
20240403,131400,105040120,5620,5620,5620,5620,0
|
|
20240403,131300,105040120,5620,5620,5620,5620,1
|
|
20240403,131200,105034500,5570,5570,5570,5570,6
|
|
20240403,131100,105001080,5620,5570,5620,5570,18
|
|
20240403,131000,104900770,5620,5620,5620,5620,1
|
|
20240403,130900,104895150,5570,5570,5570,5570,0
|
|
20240403,130800,104895150,5570,5570,5570,5570,0
|
|
20240403,130700,104895150,5570,5570,5570,5570,0
|
|
20240403,130600,104895150,5570,5590,5590,5570,408
|
|
20240403,130500,102622390,5570,5570,5570,5570,0
|
|
20240403,130400,102622390,5570,5600,5600,5570,40
|
|
20240403,130300,102399370,5650,5650,5650,5650,0
|
|
20240403,130200,102399370,5650,5650,5650,5650,0
|
|
20240403,130100,102399370,5650,5650,5650,5650,0
|
|
20240403,130000,102399370,5650,5650,5650,5650,46
|
|
20240403,125900,102139470,5640,5640,5640,5640,0
|
|
20240403,125800,102139470,5640,5640,5640,5640,96
|
|
20240403,125700,101598030,5640,5640,5640,5640,10
|
|
20240403,125600,101541630,5640,5630,5640,5630,5
|
|
20240403,125500,101513460,5610,5610,5610,5610,3
|
|
20240403,125400,101496630,5620,5620,5620,5620,0
|
|
20240403,125300,101496630,5620,5620,5620,5620,0
|
|
20240403,125200,101496630,5620,5620,5620,5620,0
|
|
20240403,125100,101496630,5620,5620,5620,5620,0
|
|
20240403,125000,101496630,5620,5620,5620,5620,0
|
|
20240403,124900,101496630,5620,5620,5620,5620,0
|
|
20240403,124800,101496630,5620,5620,5620,5620,0
|
|
20240403,124700,101496630,5620,5620,5620,5620,0
|
|
20240403,124600,101496630,5620,5620,5620,5620,0
|
|
20240403,124500,101496630,5620,5620,5620,5620,0
|
|
20240403,124400,101496630,5620,5620,5620,5620,0
|
|
20240403,124300,101496630,5620,5620,5620,5620,0
|
|
20240403,124200,101496630,5620,5620,5620,5620,0
|
|
20240403,124100,101496630,5620,5620,5620,5620,0
|
|
20240403,124000,101496630,5620,5620,5620,5620,0
|
|
20240403,123900,101496630,5620,5620,5620,5620,0
|
|
20240403,123800,101496630,5620,5550,5620,5550,319
|
|
20240403,123700,99709950,5570,5570,5570,5570,0
|
|
20240403,123600,99709950,5570,5570,5570,5570,7
|
|
20240403,123500,99670960,5550,5550,5550,5550,0
|
|
20240403,123400,99670960,5550,5550,5550,5550,0
|
|
20240403,123300,99670960,5550,5550,5550,5550,0
|
|
20240403,123200,99670960,5550,5550,5550,5550,0
|
|
20240403,123100,99670960,5550,5550,5550,5550,0
|
|
20240403,123000,99670960,5550,5590,5590,5550,142
|
|
20240403,122900,98882740,5620,5620,5620,5620,0
|
|
20240403,122800,98882740,5620,5620,5620,5620,0
|
|
20240403,122700,98882740,5620,5620,5620,5620,0
|
|
20240403,122600,98882740,5620,5620,5620,5620,0
|
|
20240403,122500,98882740,5620,5620,5620,5620,0
|
|
20240403,122400,98882740,5620,5620,5620,5620,0
|
|
20240403,122300,98882740,5620,5620,5620,5620,0
|
|
20240403,122200,98882740,5620,5620,5620,5620,0
|
|
20240403,122100,98882740,5620,5620,5620,5620,0
|
|
20240403,122000,98882740,5620,5620,5620,5620,0
|
|
20240403,121900,98882740,5620,5620,5620,5620,0
|
|
20240403,121800,98882740,5620,5620,5620,5620,0
|
|
20240403,121700,98882740,5620,5620,5620,5620,0
|
|
20240403,121600,98882740,5620,5620,5620,5620,0
|
|
20240403,121500,98882740,5620,5620,5620,5620,0
|
|
20240403,121400,98882740,5620,5620,5620,5620,0
|
|
20240403,121300,98882740,5620,5620,5620,5620,0
|
|
20240403,121200,98882740,5620,5620,5620,5620,0
|
|
20240403,121100,98882740,5620,5620,5620,5620,0
|
|
20240403,121000,98882740,5620,5620,5620,5620,0
|
|
20240403,120900,98882740,5620,5620,5620,5620,0
|
|
20240403,120800,98882740,5620,5620,5620,5620,0
|
|
20240403,120700,98882740,5620,5620,5620,5620,0
|
|
20240403,120600,98882740,5620,5620,5620,5620,0
|
|
20240403,120500,98882740,5620,5620,5620,5620,0
|
|
20240403,120400,98882740,5620,5620,5620,5620,0
|
|
20240403,120300,98882740,5620,5620,5620,5620,0
|
|
20240403,120200,98882740,5620,5620,5620,5620,0
|
|
20240403,120100,98882740,5620,5620,5620,5620,0
|
|
20240403,120000,98882740,5620,5620,5620,5620,0
|
|
20240403,115900,98882740,5620,5620,5620,5620,0
|
|
20240403,115800,98882740,5620,5620,5620,5620,0
|
|
20240403,115700,98882740,5620,5620,5620,5620,0
|
|
20240403,115600,98882740,5620,5620,5620,5620,0
|
|
20240403,115500,98882740,5620,5620,5620,5620,0
|
|
20240403,115400,98882740,5620,5620,5620,5620,0
|
|
20240403,115300,98882740,5620,5620,5620,5620,0
|
|
20240403,115200,98882740,5620,5620,5620,5620,0
|
|
20240403,115100,98882740,5620,5620,5620,5620,0
|
|
20240403,115000,98882740,5620,5620,5620,5620,0
|
|
20240403,114900,98882740,5620,5620,5620,5620,0
|
|
20240403,114800,98882740,5620,5620,5620,5620,0
|
|
20240403,114700,98882740,5620,5620,5620,5620,0
|
|
20240403,114600,98882740,5620,5610,5620,5610,2
|
|
20240403,114500,98871510,5570,5570,5570,5570,2
|
|
20240403,114400,98860370,5560,5560,5560,5560,0
|
|
20240403,114300,98860370,5560,5560,5560,5560,0
|
|
20240403,114200,98860370,5560,5570,5570,5560,500
|
|
20240403,114100,96078880,5570,5570,5570,5570,0
|
|
20240403,114000,96078880,5570,5560,5570,5560,533
|
|
20240403,113900,93115070,5560,5580,5580,5560,1100
|
|
20240403,113800,86984470,5590,5590,5590,5590,0
|
|
20240403,113700,86984470,5590,5590,5590,5590,0
|
|
20240403,113600,86984470,5590,5590,5590,5590,0
|
|
20240403,113500,86984470,5590,5590,5600,5590,904
|
|
20240403,113400,81926100,5590,5580,5590,5580,272
|
|
20240403,113300,80408330,5580,5580,5580,5580,0
|
|
20240403,113200,80408330,5580,5580,5580,5580,0
|
|
20240403,113100,80408330,5580,5580,5580,5580,0
|
|
20240403,113000,80408330,5580,5580,5580,5580,0
|
|
20240403,112900,80408330,5580,5580,5580,5580,0
|
|
20240403,112800,80408330,5580,5580,5580,5580,0
|
|
20240403,112700,80408330,5580,5580,5580,5580,0
|
|
20240403,112600,80408330,5580,5580,5580,5580,0
|
|
20240403,112500,80408330,5580,5580,5580,5580,0
|
|
20240403,112400,80408330,5580,5580,5580,5580,1
|
|
20240403,112300,80402750,5580,5580,5580,5580,1
|
|
20240403,112200,80397170,5560,5560,5560,5560,7
|
|
20240403,112100,80358250,5570,5570,5570,5570,0
|
|
20240403,112000,80358250,5570,5570,5570,5570,0
|
|
20240403,111900,80358250,5570,5570,5570,5570,0
|
|
20240403,111800,80358250,5570,5570,5570,5570,0
|
|
20240403,111700,80358250,5570,5570,5570,5570,49
|
|
20240403,111600,80085320,5560,5560,5560,5560,0
|
|
20240403,111500,80085320,5560,5560,5560,5560,0
|
|
20240403,111400,80085320,5560,5560,5560,5560,0
|
|
20240403,111300,80085320,5560,5560,5560,5560,0
|
|
20240403,111200,80085320,5560,5560,5560,5560,0
|
|
20240403,111100,80085320,5560,5560,5560,5560,0
|
|
20240403,111000,80085320,5560,5560,5560,5560,0
|
|
20240403,110900,80085320,5560,5560,5560,5560,0
|
|
20240403,110800,80085320,5560,5560,5560,5560,0
|
|
20240403,110700,80085320,5560,5560,5560,5560,0
|
|
20240403,110600,80085320,5560,5560,5560,5560,0
|
|
20240403,110500,80085320,5560,5560,5560,5560,1
|
|
20240403,110400,80079760,5550,5550,5550,5550,0
|
|
20240403,110300,80079760,5550,5550,5550,5550,0
|
|
20240403,110200,80079760,5550,5550,5550,5550,0
|
|
20240403,110100,80079760,5550,5550,5550,5550,0
|
|
20240403,110000,80079760,5550,5550,5550,5550,0
|
|
20240403,105900,80079760,5550,5550,5550,5550,0
|
|
20240403,105800,80079760,5550,5550,5550,5550,0
|
|
20240403,105700,80079760,5550,5550,5550,5550,375
|
|
20240403,105600,77998510,5550,5550,5550,5550,0
|
|
20240403,105500,77998510,5550,5550,5550,5550,0
|
|
20240403,105400,77998510,5550,5550,5550,5550,0
|
|
20240403,105300,77998510,5550,5550,5550,5550,0
|
|
20240403,105200,77998510,5550,5550,5550,5550,1
|
|
20240403,105100,77992960,5510,5510,5510,5510,0
|
|
20240403,105000,77992960,5510,5510,5510,5510,0
|
|
20240403,104900,77992960,5510,5520,5520,5510,372
|
|
20240403,104800,75943140,5510,5510,5510,5510,0
|
|
20240403,104700,75943140,5510,5540,5540,5510,1024
|
|
20240403,104600,70288090,5590,5590,5590,5590,0
|
|
20240403,104500,70288090,5590,5590,5590,5590,0
|
|
20240403,104400,70288090,5590,5590,5590,5590,5
|
|
20240403,104300,70260140,5550,5550,5550,5550,0
|
|
20240403,104200,70260140,5550,5550,5550,5550,0
|
|
20240403,104100,70260140,5550,5560,5560,5550,4
|
|
20240403,104000,70237910,5570,5570,5570,5570,0
|
|
20240403,103900,70237910,5570,5570,5570,5570,1
|
|
20240403,103800,70232340,5580,5580,5580,5580,1
|
|
20240403,103700,70226760,5590,5590,5590,5590,0
|
|
20240403,103600,70226760,5590,5590,5590,5590,0
|
|
20240403,103500,70226760,5590,5590,5590,5590,610
|
|
20240403,103400,66816860,5600,5590,5600,5590,3
|
|
20240403,103300,66800070,5600,5600,5600,5590,1128
|
|
20240403,103200,60484280,5630,5630,5630,5630,0
|
|
20240403,103100,60484280,5630,5630,5630,5630,0
|
|
20240403,103000,60484280,5630,5590,5630,5590,183
|
|
20240403,102900,59461170,5590,5590,5590,5590,0
|
|
20240403,102800,59461170,5590,5590,5590,5590,0
|
|
20240403,102700,59461170,5590,5590,5590,5590,0
|
|
20240403,102600,59461170,5590,5590,5590,5590,91
|
|
20240403,102500,58952480,5590,5590,5590,5590,0
|
|
20240403,102400,58952480,5590,5590,5590,5590,0
|
|
20240403,102300,58952480,5590,5590,5590,5590,0
|
|
20240403,102200,58952480,5590,5590,5590,5590,1
|
|
20240403,102100,58946890,5540,5540,5540,5540,0
|
|
20240403,102000,58946890,5540,5540,5540,5540,0
|
|
20240403,101900,58946890,5540,5530,5540,5530,49
|
|
20240403,101800,58675820,5530,5530,5530,5530,0
|
|
20240403,101700,58675820,5530,5530,5530,5530,0
|
|
20240403,101600,58675820,5530,5540,5540,5530,100
|
|
20240403,101500,58122510,5540,5540,5540,5540,0
|
|
20240403,101400,58122510,5540,5540,5540,5540,0
|
|
20240403,101300,58122510,5540,5540,5540,5540,20
|
|
20240403,101200,58011710,5590,5590,5590,5590,0
|
|
20240403,101100,58011710,5590,5590,5590,5590,0
|
|
20240403,101000,58011710,5590,5590,5590,5590,0
|
|
20240403,100900,58011710,5590,5590,5590,5590,0
|
|
20240403,100800,58011710,5590,5590,5590,5590,0
|
|
20240403,100700,58011710,5590,5550,5590,5550,5
|
|
20240403,100600,57983860,5500,5500,5500,5500,0
|
|
20240403,100500,57983860,5500,5590,5590,5500,1181
|
|
20240403,100400,51432530,5590,5590,5590,5590,100
|
|
20240403,100300,50873530,5600,5600,5600,5600,0
|
|
20240403,100200,50873530,5600,5600,5600,5600,0
|
|
20240403,100100,50873530,5600,5600,5600,5600,0
|
|
20240403,100000,50873530,5600,5600,5600,5600,0
|
|
20240403,095900,50873530,5600,5590,5600,5590,2
|
|
20240403,095800,50862340,5580,5580,5580,5580,21
|
|
20240403,095700,50745160,5550,5560,5560,5550,526
|
|
20240403,095600,47824030,5530,5530,5530,5530,0
|
|
20240403,095500,47824030,5530,5650,5650,5530,6120
|
|
20240403,095400,13534310,5660,5660,5660,5660,0
|
|
20240403,095300,13534310,5660,5660,5660,5660,12
|
|
20240403,095200,13466390,5660,5660,5660,5660,0
|
|
20240403,095100,13466390,5660,5660,5660,5660,0
|
|
20240403,095000,13466390,5660,5660,5660,5660,0
|
|
20240403,094900,13466390,5660,5660,5660,5660,0
|
|
20240403,094800,13466390,5660,5660,5660,5660,0
|
|
20240403,094700,13466390,5660,5660,5660,5660,0
|
|
20240403,094600,13466390,5660,5660,5660,5660,0
|
|
20240403,094500,13466390,5660,5660,5660,5660,0
|
|
20240403,094400,13466390,5660,5660,5660,5660,0
|
|
20240403,094300,13466390,5660,5660,5660,5660,0
|
|
20240403,094200,13466390,5660,5660,5660,5660,5
|
|
20240403,094100,13438090,5660,5660,5660,5660,0
|
|
20240403,094000,13438090,5660,5660,5660,5660,0
|
|
20240403,093900,13438090,5660,5660,5660,5660,0
|
|
20240403,093800,13438090,5660,5640,5660,5640,6
|
|
20240403,093700,13404230,5660,5640,5660,5640,3
|
|
20240403,093600,13387290,5640,5640,5640,5640,0
|
|
20240403,093500,13387290,5640,5640,5640,5640,0
|
|
20240403,093400,13387290,5640,5690,5690,5640,289
|
|
20240403,093300,11757280,5640,5640,5640,5640,92
|
|
20240403,093200,11238400,5650,5650,5650,5650,5
|
|
20240403,093100,11210150,5650,5650,5650,5650,0
|
|
20240403,093000,11210150,5650,5650,5650,5650,0
|
|
20240403,092900,11210150,5650,5650,5650,5650,0
|
|
20240403,092800,11210150,5650,5650,5650,5650,0
|
|
20240403,092700,11210150,5650,5650,5650,5650,0
|
|
20240403,092600,11210150,5650,5650,5650,5650,0
|
|
20240403,092500,11210150,5650,5650,5650,5650,0
|
|
20240403,092400,11210150,5650,5670,5700,5650,209
|
|
20240403,092300,10024970,5620,5620,5620,5620,1
|
|
20240403,092200,10019350,5670,5670,5670,5670,0
|
|
20240403,092100,10019350,5670,5670,5670,5670,0
|
|
20240403,092000,10019350,5670,5670,5670,5670,1
|
|
20240403,091900,10013680,5620,5620,5620,5620,0
|
|
20240403,091800,10013680,5620,5620,5620,5620,0
|
|
20240403,091700,10013680,5620,5620,5620,5620,12
|
|
20240403,091600,9946240,5620,5620,5620,5620,10
|
|
20240403,091500,9890040,5670,5670,5670,5670,0
|
|
20240403,091400,9890040,5670,5670,5670,5670,0
|
|
20240403,091300,9890040,5670,5660,5670,5660,397
|
|
20240403,091200,7643000,5660,5660,5660,5660,5
|
|
20240403,091100,7614700,5660,5660,5660,5660,3
|
|
20240403,091000,7597720,5660,5660,5660,5660,0
|
|
20240403,090900,7597720,5660,5620,5660,5620,503
|
|
20240403,090800,4770730,5620,5620,5620,5620,1
|
|
20240403,090700,4765110,5600,5600,5600,5600,7
|
|
20240403,090600,4725910,5600,5600,5600,5600,28
|
|
20240403,090500,4569110,5610,5610,5610,5600,227
|
|
20240403,090400,3297190,5630,5630,5630,5630,1
|
|
20240403,090300,3291560,5590,5600,5600,5590,75
|
|
20240403,090200,2872110,5590,5590,5590,5590,0
|
|
20240403,090100,2872110,5590,5590,5590,5590,240
|
|
20240403,090000,1530510,5600,5630,5630,5600,272
|