682 lines
32 KiB
CSV
682 lines
32 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20240404,201900,675702410,5890,5890,5890,5890,2882
|
|
20240404,201800,675702410,5890,5890,5890,5890,0
|
|
20240404,201700,675702410,5890,5890,5890,5890,0
|
|
20240404,201600,675702410,5890,5890,5890,5890,0
|
|
20240404,201500,675702410,5890,5890,5890,5890,0
|
|
20240404,201400,675702410,5890,5890,5890,5890,0
|
|
20240404,201300,675702410,5890,5890,5890,5890,0
|
|
20240404,201200,675702410,5890,5890,5890,5890,0
|
|
20240404,201100,675702410,5890,5890,5890,5890,0
|
|
20240404,201000,675702410,5890,5890,5890,5890,0
|
|
20240404,200900,675702410,5890,5890,5890,5890,0
|
|
20240404,200800,675702410,5890,5890,5890,5890,0
|
|
20240404,200700,675702410,5890,5890,5890,5890,0
|
|
20240404,200600,675702410,5890,5890,5890,5890,0
|
|
20240404,200500,675702410,5890,5890,5890,5890,0
|
|
20240404,200400,675702410,5890,5890,5890,5890,0
|
|
20240404,200300,675702410,5890,5890,5890,5890,0
|
|
20240404,200200,675702410,5890,5890,5890,5890,0
|
|
20240404,200100,675702410,5890,5890,5890,5890,0
|
|
20240404,200000,675702410,5890,5890,5890,5890,0
|
|
20240404,195900,675702410,5890,5890,5890,5890,0
|
|
20240404,195800,675702410,5890,5890,5890,5890,0
|
|
20240404,195700,675702410,5890,5890,5890,5890,0
|
|
20240404,195600,675702410,5890,5890,5890,5890,0
|
|
20240404,195500,675702410,5890,5890,5890,5890,0
|
|
20240404,195400,675702410,5890,5890,5890,5890,0
|
|
20240404,195300,675702410,5890,5890,5890,5890,0
|
|
20240404,195200,675702410,5890,5890,5890,5890,0
|
|
20240404,195100,675702410,5890,5890,5890,5890,0
|
|
20240404,195000,675702410,5890,5890,5890,5890,0
|
|
20240404,194900,675702410,5890,5890,5890,5890,2882
|
|
20240404,194800,675702410,5890,5890,5890,5890,0
|
|
20240404,194700,675702410,5890,5890,5890,5890,0
|
|
20240404,194600,675702410,5890,5890,5890,5890,0
|
|
20240404,194500,675702410,5890,5890,5890,5890,0
|
|
20240404,194400,675702410,5890,5890,5890,5890,0
|
|
20240404,194300,675702410,5890,5890,5890,5890,0
|
|
20240404,194200,675702410,5890,5890,5890,5890,0
|
|
20240404,194100,675702410,5890,5890,5890,5890,0
|
|
20240404,194000,675702410,5890,5890,5890,5890,0
|
|
20240404,193900,675702410,5890,5890,5890,5890,0
|
|
20240404,193800,675702410,5890,5890,5890,5890,0
|
|
20240404,193700,675702410,5890,5890,5890,5890,0
|
|
20240404,193600,675702410,5890,5890,5890,5890,0
|
|
20240404,193500,675702410,5890,5890,5890,5890,0
|
|
20240404,193400,675702410,5890,5890,5890,5890,0
|
|
20240404,193300,675702410,5890,5890,5890,5890,0
|
|
20240404,193200,675702410,5890,5890,5890,5890,0
|
|
20240404,193100,675702410,5890,5890,5890,5890,0
|
|
20240404,193000,675702410,5890,5890,5890,5890,0
|
|
20240404,192900,675702410,5890,5890,5890,5890,0
|
|
20240404,192800,675702410,5890,5890,5890,5890,0
|
|
20240404,192700,675702410,5890,5890,5890,5890,0
|
|
20240404,192600,675702410,5890,5890,5890,5890,0
|
|
20240404,192500,675702410,5890,5890,5890,5890,0
|
|
20240404,192400,675702410,5890,5890,5890,5890,0
|
|
20240404,192300,675702410,5890,5890,5890,5890,0
|
|
20240404,192200,675702410,5890,5890,5890,5890,0
|
|
20240404,192100,675702410,5890,5890,5890,5890,0
|
|
20240404,192000,675702410,5890,5890,5890,5890,0
|
|
20240404,191900,675702410,5890,5890,5890,5890,2882
|
|
20240404,191800,675702410,5890,5890,5890,5890,0
|
|
20240404,191700,675702410,5890,5890,5890,5890,0
|
|
20240404,191600,675702410,5890,5890,5890,5890,0
|
|
20240404,191500,675702410,5890,5890,5890,5890,0
|
|
20240404,191400,675702410,5890,5890,5890,5890,0
|
|
20240404,191300,675702410,5890,5890,5890,5890,0
|
|
20240404,191200,675702410,5890,5890,5890,5890,0
|
|
20240404,191100,675702410,5890,5890,5890,5890,0
|
|
20240404,191000,675702410,5890,5890,5890,5890,0
|
|
20240404,190900,675702410,5890,5890,5890,5890,0
|
|
20240404,190800,675702410,5890,5890,5890,5890,0
|
|
20240404,190700,675702410,5890,5890,5890,5890,0
|
|
20240404,190600,675702410,5890,5890,5890,5890,0
|
|
20240404,190500,675702410,5890,5890,5890,5890,0
|
|
20240404,190400,675702410,5890,5890,5890,5890,0
|
|
20240404,190300,675702410,5890,5890,5890,5890,0
|
|
20240404,190200,675702410,5890,5890,5890,5890,0
|
|
20240404,190100,675702410,5890,5890,5890,5890,0
|
|
20240404,190000,675702410,5890,5890,5890,5890,0
|
|
20240404,185900,675702410,5890,5890,5890,5890,0
|
|
20240404,185800,675702410,5890,5890,5890,5890,0
|
|
20240404,185700,675702410,5890,5890,5890,5890,0
|
|
20240404,185600,675702410,5890,5890,5890,5890,0
|
|
20240404,185500,675702410,5890,5890,5890,5890,0
|
|
20240404,185400,675702410,5890,5890,5890,5890,0
|
|
20240404,185300,675702410,5890,5890,5890,5890,0
|
|
20240404,185200,675702410,5890,5890,5890,5890,0
|
|
20240404,185100,675702410,5890,5890,5890,5890,0
|
|
20240404,185000,675702410,5890,5890,5890,5890,0
|
|
20240404,184900,675702410,5890,5890,5890,5890,2882
|
|
20240404,184800,675702410,5890,5890,5890,5890,0
|
|
20240404,184700,675702410,5890,5890,5890,5890,0
|
|
20240404,184600,675702410,5890,5890,5890,5890,0
|
|
20240404,184500,675702410,5890,5890,5890,5890,0
|
|
20240404,184400,675702410,5890,5890,5890,5890,0
|
|
20240404,184300,675702410,5890,5890,5890,5890,0
|
|
20240404,184200,675702410,5890,5890,5890,5890,0
|
|
20240404,184100,675702410,5890,5890,5890,5890,0
|
|
20240404,184000,675702410,5890,5890,5890,5890,0
|
|
20240404,183900,675702410,5890,5890,5890,5890,0
|
|
20240404,183800,675702410,5890,5890,5890,5890,0
|
|
20240404,183700,675702410,5890,5890,5890,5890,0
|
|
20240404,183600,675702410,5890,5890,5890,5890,0
|
|
20240404,183500,675702410,5890,5890,5890,5890,0
|
|
20240404,183400,675702410,5890,5890,5890,5890,0
|
|
20240404,183300,675702410,5890,5890,5890,5890,0
|
|
20240404,183200,675702410,5890,5890,5890,5890,0
|
|
20240404,183100,675702410,5890,5890,5890,5890,0
|
|
20240404,183000,675702410,5890,5890,5890,5890,0
|
|
20240404,182900,675702410,5890,5890,5890,5890,0
|
|
20240404,182800,675702410,5890,5890,5890,5890,0
|
|
20240404,182700,675702410,5890,5890,5890,5890,0
|
|
20240404,182600,675702410,5890,5890,5890,5890,0
|
|
20240404,182500,675702410,5890,5890,5890,5890,0
|
|
20240404,182400,675702410,5890,5890,5890,5890,0
|
|
20240404,182300,675702410,5890,5890,5890,5890,0
|
|
20240404,182200,675702410,5890,5890,5890,5890,0
|
|
20240404,182100,675702410,5890,5890,5890,5890,0
|
|
20240404,182000,675702410,5890,5890,5890,5890,0
|
|
20240404,181900,675702410,5890,5890,5890,5890,2882
|
|
20240404,181800,675702410,5890,5890,5890,5890,0
|
|
20240404,181700,675702410,5890,5890,5890,5890,0
|
|
20240404,181600,675702410,5890,5890,5890,5890,0
|
|
20240404,181500,675702410,5890,5890,5890,5890,0
|
|
20240404,181400,675702410,5890,5890,5890,5890,0
|
|
20240404,181300,675702410,5890,5890,5890,5890,0
|
|
20240404,181200,675702410,5890,5890,5890,5890,0
|
|
20240404,181100,675702410,5890,5890,5890,5890,0
|
|
20240404,181000,675702410,5890,5890,5890,5890,0
|
|
20240404,180900,675702410,5890,5890,5890,5890,0
|
|
20240404,180800,675702410,5890,5890,5890,5890,0
|
|
20240404,180700,675702410,5890,5890,5890,5890,0
|
|
20240404,180600,675702410,5890,5890,5890,5890,0
|
|
20240404,180500,675702410,5890,5890,5890,5890,0
|
|
20240404,180400,675702410,5890,5890,5890,5890,0
|
|
20240404,180300,675702410,5890,5890,5890,5890,0
|
|
20240404,180200,675702410,5890,5890,5890,5890,0
|
|
20240404,180100,675702410,5890,5890,5890,5890,0
|
|
20240404,180000,675702410,5890,5890,5890,5890,0
|
|
20240404,175900,675702410,5890,5890,5890,5890,0
|
|
20240404,175800,675702410,5890,5890,5890,5890,0
|
|
20240404,175700,675702410,5890,5890,5890,5890,0
|
|
20240404,175600,675702410,5890,5890,5890,5890,0
|
|
20240404,175500,675702410,5890,5890,5890,5890,0
|
|
20240404,175400,675702410,5890,5890,5890,5890,0
|
|
20240404,175300,675702410,5890,5890,5890,5890,0
|
|
20240404,175200,675702410,5890,5890,5890,5890,0
|
|
20240404,175100,675702410,5890,5890,5890,5890,0
|
|
20240404,175000,675702410,5890,5890,5890,5890,0
|
|
20240404,174900,675702410,5890,5890,5890,5890,2882
|
|
20240404,174800,675702410,5890,5890,5890,5890,0
|
|
20240404,174700,675702410,5890,5890,5890,5890,0
|
|
20240404,174600,675702410,5890,5890,5890,5890,0
|
|
20240404,174500,675702410,5890,5890,5890,5890,0
|
|
20240404,174400,675702410,5890,5890,5890,5890,0
|
|
20240404,174300,675702410,5890,5890,5890,5890,0
|
|
20240404,174200,675702410,5890,5890,5890,5890,0
|
|
20240404,174100,675702410,5890,5890,5890,5890,0
|
|
20240404,174000,675702410,5890,5890,5890,5890,0
|
|
20240404,173900,675702410,5890,5890,5890,5890,0
|
|
20240404,173800,675702410,5890,5890,5890,5890,0
|
|
20240404,173700,675702410,5890,5890,5890,5890,0
|
|
20240404,173600,675702410,5890,5890,5890,5890,0
|
|
20240404,173500,675702410,5890,5890,5890,5890,0
|
|
20240404,173400,675702410,5890,5890,5890,5890,0
|
|
20240404,173300,675702410,5890,5890,5890,5890,0
|
|
20240404,173200,675702410,5890,5890,5890,5890,0
|
|
20240404,173100,675702410,5890,5890,5890,5890,0
|
|
20240404,173000,675702410,5890,5890,5890,5890,0
|
|
20240404,172900,675702410,5890,5890,5890,5890,0
|
|
20240404,172800,675702410,5890,5890,5890,5890,0
|
|
20240404,172700,675702410,5890,5890,5890,5890,0
|
|
20240404,172600,675702410,5890,5890,5890,5890,0
|
|
20240404,172500,675702410,5890,5890,5890,5890,0
|
|
20240404,172400,675702410,5890,5890,5890,5890,0
|
|
20240404,172300,675702410,5890,5890,5890,5890,0
|
|
20240404,172200,675702410,5890,5890,5890,5890,0
|
|
20240404,172100,675702410,5890,5890,5890,5890,0
|
|
20240404,172000,675702410,5890,5890,5890,5890,0
|
|
20240404,171900,675702410,5890,5890,5890,5890,2882
|
|
20240404,171800,675702410,5890,5890,5890,5890,0
|
|
20240404,171700,675702410,5890,5890,5890,5890,0
|
|
20240404,171600,675702410,5890,5890,5890,5890,0
|
|
20240404,171500,675702410,5890,5890,5890,5890,0
|
|
20240404,171400,675702410,5890,5890,5890,5890,0
|
|
20240404,171300,675702410,5890,5890,5890,5890,0
|
|
20240404,171200,675702410,5890,5890,5890,5890,0
|
|
20240404,171100,675702410,5890,5890,5890,5890,0
|
|
20240404,171000,675702410,5890,5890,5890,5890,0
|
|
20240404,170900,675702410,5890,5890,5890,5890,0
|
|
20240404,170800,675702410,5890,5890,5890,5890,0
|
|
20240404,170700,675702410,5890,5890,5890,5890,0
|
|
20240404,170600,675702410,5890,5890,5890,5890,0
|
|
20240404,170500,675702410,5890,5890,5890,5890,0
|
|
20240404,170400,675702410,5890,5890,5890,5890,0
|
|
20240404,170300,675702410,5890,5890,5890,5890,0
|
|
20240404,170200,675702410,5890,5890,5890,5890,0
|
|
20240404,170100,675702410,5890,5890,5890,5890,0
|
|
20240404,170000,675702410,5890,5890,5890,5890,0
|
|
20240404,165900,675702410,5890,5890,5890,5890,0
|
|
20240404,165800,675702410,5890,5890,5890,5890,0
|
|
20240404,165700,675702410,5890,5890,5890,5890,0
|
|
20240404,165600,675702410,5890,5890,5890,5890,0
|
|
20240404,165500,675702410,5890,5890,5890,5890,0
|
|
20240404,165400,675702410,5890,5890,5890,5890,0
|
|
20240404,165300,675702410,5890,5890,5890,5890,0
|
|
20240404,165200,675702410,5890,5890,5890,5890,0
|
|
20240404,165100,675702410,5890,5890,5890,5890,0
|
|
20240404,165000,675702410,5890,5890,5890,5890,0
|
|
20240404,164900,675702410,5890,5890,5890,5890,2882
|
|
20240404,164800,675702410,5890,5890,5890,5890,0
|
|
20240404,164700,675702410,5890,5890,5890,5890,0
|
|
20240404,164600,675702410,5890,5890,5890,5890,0
|
|
20240404,164500,675702410,5890,5890,5890,5890,0
|
|
20240404,164400,675702410,5890,5890,5890,5890,0
|
|
20240404,164300,675702410,5890,5890,5890,5890,0
|
|
20240404,164200,675702410,5890,5890,5890,5890,0
|
|
20240404,164100,675702410,5890,5890,5890,5890,0
|
|
20240404,164000,675702410,5890,5890,5890,5890,0
|
|
20240404,163900,675702410,5890,5890,5890,5890,0
|
|
20240404,163800,675702410,5890,5890,5890,5890,0
|
|
20240404,163700,675702410,5890,5890,5890,5890,0
|
|
20240404,163600,675702410,5890,5890,5890,5890,0
|
|
20240404,163500,675702410,5890,5890,5890,5890,0
|
|
20240404,163400,675702410,5890,5890,5890,5890,0
|
|
20240404,163300,675702410,5890,5890,5890,5890,0
|
|
20240404,163200,675702410,5890,5890,5890,5890,0
|
|
20240404,163100,675702410,5890,5890,5890,5890,0
|
|
20240404,163000,675702410,5890,5890,5890,5890,0
|
|
20240404,162900,675702410,5890,5890,5890,5890,0
|
|
20240404,162800,675702410,5890,5890,5890,5890,0
|
|
20240404,162700,675702410,5890,5890,5890,5890,0
|
|
20240404,162600,675702410,5890,5890,5890,5890,0
|
|
20240404,162500,675702410,5890,5890,5890,5890,0
|
|
20240404,162400,675702410,5890,5890,5890,5890,0
|
|
20240404,162300,675702410,5890,5890,5890,5890,0
|
|
20240404,162200,675702410,5890,5890,5890,5890,0
|
|
20240404,162100,675702410,5890,5890,5890,5890,0
|
|
20240404,162000,675702410,5890,5890,5890,5890,0
|
|
20240404,161900,675702410,5890,5890,5890,5890,2882
|
|
20240404,161800,675702410,5890,5890,5890,5890,0
|
|
20240404,161700,675702410,5890,5890,5890,5890,0
|
|
20240404,161600,675702410,5890,5890,5890,5890,0
|
|
20240404,161500,675702410,5890,5890,5890,5890,0
|
|
20240404,161400,675702410,5890,5890,5890,5890,0
|
|
20240404,161300,675702410,5890,5890,5890,5890,0
|
|
20240404,161200,675702410,5890,5890,5890,5890,0
|
|
20240404,161100,675702410,5890,5890,5890,5890,0
|
|
20240404,161000,675702410,5890,5890,5890,5890,0
|
|
20240404,160900,675702410,5890,5890,5890,5890,0
|
|
20240404,160800,675702410,5890,5890,5890,5890,0
|
|
20240404,160700,675702410,5890,5890,5890,5890,0
|
|
20240404,160600,675702410,5890,5890,5890,5890,0
|
|
20240404,160500,675702410,5890,5890,5890,5890,0
|
|
20240404,160400,675702410,5890,5890,5890,5890,0
|
|
20240404,160300,675702410,5890,5890,5890,5890,0
|
|
20240404,160200,675702410,5890,5890,5890,5890,0
|
|
20240404,160100,675702410,5890,5890,5890,5890,0
|
|
20240404,160000,675702410,5890,5890,5890,5890,0
|
|
20240404,155900,675702410,5890,5890,5890,5890,0
|
|
20240404,155800,675702410,5890,5890,5890,5890,0
|
|
20240404,155700,675702410,5890,5890,5890,5890,0
|
|
20240404,155600,675702410,5890,5890,5890,5890,0
|
|
20240404,155500,675702410,5890,5890,5890,5890,0
|
|
20240404,155400,675702410,5890,5890,5890,5890,0
|
|
20240404,155300,675702410,5890,5890,5890,5890,0
|
|
20240404,155200,675702410,5890,5890,5890,5890,0
|
|
20240404,155100,675702410,5890,5890,5890,5890,0
|
|
20240404,155000,675702410,5890,5890,5890,5890,0
|
|
20240404,154900,675702410,5890,5890,5890,5890,2882
|
|
20240404,154800,675702410,5890,5890,5890,5890,0
|
|
20240404,154700,675702410,5890,5890,5890,5890,0
|
|
20240404,154600,675702410,5890,5890,5890,5890,0
|
|
20240404,154500,675702410,5890,5890,5890,5890,0
|
|
20240404,154400,675702410,5890,5890,5890,5890,0
|
|
20240404,154300,675702410,5890,5890,5890,5890,0
|
|
20240404,154200,675702410,5890,5890,5890,5890,0
|
|
20240404,154100,675702410,5890,5890,5890,5890,0
|
|
20240404,154000,675702410,5890,5890,5890,5890,0
|
|
20240404,153900,675702410,5890,5890,5890,5890,0
|
|
20240404,153800,675702410,5890,5890,5890,5890,0
|
|
20240404,153700,675702410,5890,5890,5890,5890,0
|
|
20240404,153600,675702410,5890,5890,5890,5890,0
|
|
20240404,153500,675702410,5890,5890,5890,5890,0
|
|
20240404,153400,675702410,5890,5890,5890,5890,0
|
|
20240404,153300,675702410,5890,5890,5890,5890,0
|
|
20240404,153200,675702410,5890,5890,5890,5890,0
|
|
20240404,153100,675702410,5890,5890,5890,5890,0
|
|
20240404,153000,675702410,5890,5890,5890,5890,2882
|
|
20240404,152900,658727430,5890,5890,5890,5890,0
|
|
20240404,152800,658727430,5890,5890,5890,5890,0
|
|
20240404,152700,658727430,5890,5890,5890,5890,0
|
|
20240404,152600,658727430,5890,5890,5890,5890,0
|
|
20240404,152500,658727430,5890,5890,5890,5890,0
|
|
20240404,152400,658727430,5890,5890,5890,5890,0
|
|
20240404,152300,658727430,5890,5890,5890,5890,0
|
|
20240404,152200,658727430,5890,5890,5890,5890,0
|
|
20240404,152100,658727430,5890,5890,5890,5890,0
|
|
20240404,152000,658727430,5890,5890,5890,5890,0
|
|
20240404,151900,658727430,5890,5890,5890,5890,42
|
|
20240404,151800,658480050,5920,5920,5920,5920,1002
|
|
20240404,151700,652548210,5920,5890,5930,5880,2916
|
|
20240404,151600,635377740,5890,5900,5930,5890,2128
|
|
20240404,151500,622830410,5900,5920,5920,5900,2285
|
|
20240404,151400,609332720,5930,5930,5930,5930,0
|
|
20240404,151300,609332720,5930,5930,5930,5930,3
|
|
20240404,151200,609314930,5930,5920,5930,5920,176
|
|
20240404,151100,608272950,5920,5910,5920,5910,102
|
|
20240404,151000,607670110,5900,5900,5900,5900,70
|
|
20240404,150900,607257110,5920,5920,5920,5920,0
|
|
20240404,150800,607257110,5920,5920,5920,5920,1
|
|
20240404,150700,607251190,5900,5900,5900,5900,0
|
|
20240404,150600,607251190,5900,5900,5900,5890,27
|
|
20240404,150500,607091920,5900,5900,5900,5900,1
|
|
20240404,150400,607086020,5890,5890,5890,5890,152
|
|
20240404,150300,606190740,5900,5900,5900,5900,1
|
|
20240404,150200,606184840,5890,5900,5900,5890,103
|
|
20240404,150100,605578150,5910,5890,5910,5880,909
|
|
20240404,150000,600232200,5890,5910,5910,5890,79
|
|
20240404,145900,599766310,5880,5910,5910,5880,5426
|
|
20240404,145800,567809680,5910,5910,5910,5910,0
|
|
20240404,145700,567809680,5910,5900,5910,5900,51
|
|
20240404,145600,567508280,5920,5910,5920,5910,41
|
|
20240404,145500,567265960,5930,5900,5930,5900,71
|
|
20240404,145400,566846970,5930,5900,5930,5900,6
|
|
20240404,145300,566811450,5940,5910,5940,5910,6
|
|
20240404,145200,566775870,5900,5910,5920,5890,1256
|
|
20240404,145100,559364550,5900,5910,5910,5900,1104
|
|
20240404,145000,552849920,5910,5910,5910,5910,1
|
|
20240404,144900,552844010,5910,5920,5920,5900,1151
|
|
20240404,144800,546041110,5930,5930,5930,5930,40
|
|
20240404,144700,545803910,5920,5920,5920,5920,40
|
|
20240404,144600,545567110,5920,5910,5920,5910,31
|
|
20240404,144500,545383890,5910,5910,5910,5910,101
|
|
20240404,144400,544786980,5920,5930,5930,5920,1016
|
|
20240404,144300,538772230,5930,5930,5930,5930,0
|
|
20240404,144200,538772230,5930,5930,5930,5930,236
|
|
20240404,144100,537372750,5940,5940,5940,5940,76
|
|
20240404,144000,536921310,5940,5940,5940,5940,0
|
|
20240404,143900,536921310,5940,5940,5940,5940,0
|
|
20240404,143800,536921310,5940,5960,5960,5940,549
|
|
20240404,143700,533657840,5980,5980,5980,5980,100
|
|
20240404,143600,533059840,5990,5990,5990,5990,300
|
|
20240404,143500,531262840,5990,5990,5990,5990,100
|
|
20240404,143400,530663840,5990,5990,5990,5990,0
|
|
20240404,143300,530663840,5990,5990,5990,5990,0
|
|
20240404,143200,530663840,5990,5970,5990,5970,863
|
|
20240404,143100,525498300,5970,5970,5970,5970,0
|
|
20240404,143000,525498300,5970,5970,5970,5970,0
|
|
20240404,142900,525498300,5970,5930,5980,5930,9
|
|
20240404,142800,525444710,6000,5950,6000,5910,4080
|
|
20240404,142700,501068070,5940,5920,5940,5910,1796
|
|
20240404,142600,490425120,5920,5920,5940,5920,1284
|
|
20240404,142500,482803350,5930,5920,5930,5920,284
|
|
20240404,142400,481120470,5930,5930,5930,5930,52
|
|
20240404,142300,480812110,5950,5940,5950,5940,51
|
|
20240404,142200,480508670,5970,5950,5970,5950,1171
|
|
20240404,142100,473529310,5960,5950,5960,5950,1000
|
|
20240404,142000,467570910,5960,5910,5960,5910,3500
|
|
20240404,141900,446754060,5910,5910,5910,5910,0
|
|
20240404,141800,446754060,5910,5910,5910,5910,0
|
|
20240404,141700,446754060,5910,5910,5910,5910,5
|
|
20240404,141600,446724510,5910,5910,5910,5910,0
|
|
20240404,141500,446724510,5910,5910,5910,5910,0
|
|
20240404,141400,446724510,5910,5910,5910,5910,1
|
|
20240404,141300,446718600,5900,5900,5900,5900,5
|
|
20240404,141200,446689100,5900,5900,5900,5900,10
|
|
20240404,141100,446630100,5900,5900,5900,5900,2102
|
|
20240404,141000,434228300,5890,5890,5890,5890,0
|
|
20240404,140900,434228300,5890,5890,5890,5890,180
|
|
20240404,140800,433168100,5900,5900,5900,5900,0
|
|
20240404,140700,433168100,5900,5900,5900,5900,0
|
|
20240404,140600,433168100,5900,5900,5900,5900,0
|
|
20240404,140500,433168100,5900,5900,5900,5900,0
|
|
20240404,140400,433168100,5900,5900,5900,5900,20
|
|
20240404,140300,433050100,5900,5900,5900,5900,0
|
|
20240404,140200,433050100,5900,5900,5900,5900,3
|
|
20240404,140100,433032400,5900,5900,5900,5900,0
|
|
20240404,140000,433032400,5900,5900,5900,5900,0
|
|
20240404,135900,433032400,5900,5900,5900,5900,40
|
|
20240404,135800,432796400,5880,5880,5880,5880,14
|
|
20240404,135700,432714080,5880,5890,5890,5880,529
|
|
20240404,135600,429603510,5900,5900,5900,5900,0
|
|
20240404,135500,429603510,5900,5900,5900,5900,4
|
|
20240404,135400,429579910,5900,5900,5900,5900,0
|
|
20240404,135300,429579910,5900,5900,5900,5900,10
|
|
20240404,135200,429520910,5900,5900,5900,5900,1
|
|
20240404,135100,429515010,5900,5900,5900,5900,86
|
|
20240404,135000,429007610,5890,5890,5890,5890,200
|
|
20240404,134900,427829610,5890,5890,5890,5890,0
|
|
20240404,134800,427829610,5890,5900,5900,5890,101
|
|
20240404,134700,427234710,5890,5890,5890,5890,1117
|
|
20240404,134600,420655580,5900,5900,5900,5900,11
|
|
20240404,134500,420590680,5900,5900,5900,5900,0
|
|
20240404,134400,420590680,5900,5900,5900,5900,0
|
|
20240404,134300,420590680,5900,5900,5900,5900,0
|
|
20240404,134200,420590680,5900,5900,5900,5900,19
|
|
20240404,134100,420478580,5880,5880,5880,5880,0
|
|
20240404,134000,420478580,5880,5880,5880,5880,0
|
|
20240404,133900,420478580,5880,5880,5880,5880,0
|
|
20240404,133800,420478580,5880,5880,5880,5880,0
|
|
20240404,133700,420478580,5880,5880,5880,5880,160
|
|
20240404,133600,419537780,5880,5880,5880,5880,1115
|
|
20240404,133500,412981580,5880,5880,5880,5880,0
|
|
20240404,133400,412981580,5880,5880,5880,5880,1285
|
|
20240404,133300,405425780,5880,5880,5880,5880,0
|
|
20240404,133200,405425780,5880,5900,5900,5880,1001
|
|
20240404,133100,399529770,5900,5900,5900,5900,0
|
|
20240404,133000,399529770,5900,5900,5900,5900,0
|
|
20240404,132900,399529770,5900,5900,5900,5900,0
|
|
20240404,132800,399529770,5900,5900,5900,5900,0
|
|
20240404,132700,399529770,5900,5900,5900,5900,619
|
|
20240404,132600,395877670,5900,5900,5900,5900,0
|
|
20240404,132500,395877670,5900,5900,5900,5900,0
|
|
20240404,132400,395877670,5900,5900,5900,5900,592
|
|
20240404,132300,392384870,5900,5900,5900,5900,0
|
|
20240404,132200,392384870,5900,5900,5900,5900,50
|
|
20240404,132100,392089870,5890,5890,5890,5890,0
|
|
20240404,132000,392089870,5890,5890,5890,5890,0
|
|
20240404,131900,392089870,5890,5900,5900,5890,153
|
|
20240404,131800,391187520,5900,5900,5900,5900,0
|
|
20240404,131700,391187520,5900,5900,5900,5900,0
|
|
20240404,131600,391187520,5900,5900,5900,5900,0
|
|
20240404,131500,391187520,5900,5900,5900,5900,0
|
|
20240404,131400,391187520,5900,5900,5900,5900,3
|
|
20240404,131300,391169820,5900,5900,5900,5900,0
|
|
20240404,131200,391169820,5900,5900,5900,5900,250
|
|
20240404,131100,389694820,5910,5910,5910,5910,0
|
|
20240404,131000,389694820,5910,5910,5910,5910,1
|
|
20240404,130900,389688910,5900,5900,5900,5900,0
|
|
20240404,130800,389688910,5900,5900,5900,5900,0
|
|
20240404,130700,389688910,5900,5900,5900,5900,0
|
|
20240404,130600,389688910,5900,5900,5900,5900,0
|
|
20240404,130500,389688910,5900,5900,5900,5900,50
|
|
20240404,130400,389393910,5900,5900,5900,5900,0
|
|
20240404,130300,389393910,5900,5900,5900,5900,0
|
|
20240404,130200,389393910,5900,5900,5900,5900,0
|
|
20240404,130100,389393910,5900,5900,5900,5900,0
|
|
20240404,130000,389393910,5900,5900,5900,5900,60
|
|
20240404,125900,389039910,5900,5900,5900,5900,10
|
|
20240404,125800,388980910,5890,5890,5890,5890,0
|
|
20240404,125700,388980910,5890,5890,5890,5890,0
|
|
20240404,125600,388980910,5890,5890,5890,5890,400
|
|
20240404,125500,386624910,5890,5890,5890,5890,0
|
|
20240404,125400,386624910,5890,5890,5890,5890,0
|
|
20240404,125300,386624910,5890,5910,5910,5890,41
|
|
20240404,125200,386383380,5910,5910,5910,5910,0
|
|
20240404,125100,386383380,5910,5910,5910,5910,0
|
|
20240404,125000,386383380,5910,5910,5910,5910,0
|
|
20240404,124900,386383380,5910,5910,5910,5910,0
|
|
20240404,124800,386383380,5910,5910,5910,5910,0
|
|
20240404,124700,386383380,5910,5910,5910,5910,0
|
|
20240404,124600,386383380,5910,5910,5910,5910,0
|
|
20240404,124500,386383380,5910,5910,5910,5910,0
|
|
20240404,124400,386383380,5910,5890,5910,5890,1033
|
|
20240404,124300,380298350,5910,5910,5910,5910,0
|
|
20240404,124200,380298350,5910,5910,5910,5910,0
|
|
20240404,124100,380298350,5910,5900,5910,5900,3109
|
|
20240404,124000,361955240,5900,5900,5900,5900,282
|
|
20240404,123900,360291440,5910,5910,5910,5910,0
|
|
20240404,123800,360291440,5910,5910,5910,5910,0
|
|
20240404,123700,360291440,5910,5910,5910,5910,212
|
|
20240404,123600,359038520,5910,5910,5910,5910,0
|
|
20240404,123500,359038520,5910,5910,5910,5910,27
|
|
20240404,123400,358878950,5900,5910,5910,5900,10
|
|
20240404,123300,358819890,5900,5900,5900,5900,0
|
|
20240404,123200,358819890,5900,5900,5900,5900,0
|
|
20240404,123100,358819890,5900,5900,5900,5900,72
|
|
20240404,123000,358395090,5900,5900,5900,5900,0
|
|
20240404,122900,358395090,5900,5910,5940,5900,693
|
|
20240404,122800,354305490,5910,5910,5910,5910,2245
|
|
20240404,122700,341037540,5910,5920,5920,5910,538
|
|
20240404,122600,337853320,5950,5950,5950,5950,0
|
|
20240404,122500,337853320,5950,5950,5950,5950,0
|
|
20240404,122400,337853320,5950,5950,5950,5950,0
|
|
20240404,122300,337853320,5950,5950,5950,5950,0
|
|
20240404,122200,337853320,5950,5950,5950,5950,0
|
|
20240404,122100,337853320,5950,5950,5950,5950,0
|
|
20240404,122000,337853320,5950,5950,5950,5950,15
|
|
20240404,121900,337764070,5920,5930,5930,5920,326
|
|
20240404,121800,335834140,5950,5950,5950,5950,0
|
|
20240404,121700,335834140,5950,5950,5950,5950,0
|
|
20240404,121600,335834140,5950,5950,5950,5950,0
|
|
20240404,121500,335834140,5950,5950,5950,5950,0
|
|
20240404,121400,335834140,5950,5920,5950,5920,1646
|
|
20240404,121300,326089710,5930,5930,5930,5930,0
|
|
20240404,121200,326089710,5930,5930,5930,5930,100
|
|
20240404,121100,325496710,5920,5920,5920,5920,0
|
|
20240404,121000,325496710,5920,5920,5920,5920,0
|
|
20240404,120900,325496710,5920,5920,5920,5920,78
|
|
20240404,120800,325034950,5920,5920,5920,5920,0
|
|
20240404,120700,325034950,5920,5920,5920,5920,0
|
|
20240404,120600,325034950,5920,5930,5930,5920,334
|
|
20240404,120500,323057610,5930,5930,5930,5930,235
|
|
20240404,120400,321664060,5930,5930,5930,5930,0
|
|
20240404,120300,321664060,5930,5930,5930,5930,0
|
|
20240404,120200,321664060,5930,5930,5930,5930,83
|
|
20240404,120100,321171870,5930,5930,5930,5930,0
|
|
20240404,120000,321171870,5930,5930,5930,5930,974
|
|
20240404,115900,315396050,5930,5950,5950,5930,1273
|
|
20240404,115800,307835460,5970,5950,5970,5950,75
|
|
20240404,115700,307389060,5950,5950,5950,5950,0
|
|
20240404,115600,307389060,5950,5950,5950,5950,0
|
|
20240404,115500,307389060,5950,5950,5950,5950,0
|
|
20240404,115400,307389060,5950,5950,5950,5950,0
|
|
20240404,115300,307389060,5950,5950,5950,5950,1
|
|
20240404,115200,307383110,5950,5950,5950,5950,87
|
|
20240404,115100,306865460,5950,5950,5950,5950,0
|
|
20240404,115000,306865460,5950,5950,5950,5950,0
|
|
20240404,114900,306865460,5950,5950,5950,5950,300
|
|
20240404,114800,305080460,5950,5950,5950,5950,0
|
|
20240404,114700,305080460,5950,5950,5950,5950,0
|
|
20240404,114600,305080460,5950,5950,5950,5950,50
|
|
20240404,114500,304782960,5970,5970,5970,5970,0
|
|
20240404,114400,304782960,5970,5970,5970,5970,0
|
|
20240404,114300,304782960,5970,5970,5970,5970,0
|
|
20240404,114200,304782960,5970,5970,5970,5970,1
|
|
20240404,114100,304776990,5940,5940,5940,5940,0
|
|
20240404,114000,304776990,5940,5960,5970,5940,3001
|
|
20240404,113900,286869780,5960,5960,5960,5960,20
|
|
20240404,113800,286750580,5960,5960,5960,5960,0
|
|
20240404,113700,286750580,5960,5960,5960,5960,171
|
|
20240404,113600,285731420,5930,5930,5930,5930,0
|
|
20240404,113500,285731420,5930,5930,5930,5930,0
|
|
20240404,113400,285731420,5930,5930,5930,5930,0
|
|
20240404,113300,285731420,5930,5930,5930,5930,0
|
|
20240404,113200,285731420,5930,5930,5930,5930,0
|
|
20240404,113100,285731420,5930,5930,5930,5930,626
|
|
20240404,113000,282019240,5930,5930,5930,5920,1056
|
|
20240404,112900,275760270,5930,5930,5930,5930,300
|
|
20240404,112800,273981270,5930,5930,5930,5930,329
|
|
20240404,112700,272030300,5930,5930,5930,5930,1177
|
|
20240404,112600,265050690,5940,5940,5940,5940,0
|
|
20240404,112500,265050690,5940,5940,5940,5940,3
|
|
20240404,112400,265032870,5940,5940,5940,5940,36
|
|
20240404,112300,264819030,5940,5940,5940,5940,0
|
|
20240404,112200,264819030,5940,5940,5940,5940,15
|
|
20240404,112100,264729930,5940,5940,5940,5940,6
|
|
20240404,112000,264694290,5940,5940,5940,5940,0
|
|
20240404,111900,264694290,5940,5940,5940,5940,0
|
|
20240404,111800,264694290,5940,5940,5940,5940,2
|
|
20240404,111700,264682410,5950,5950,5950,5950,226
|
|
20240404,111600,263337710,5950,5950,5950,5950,101
|
|
20240404,111500,262736760,5950,5950,5950,5950,0
|
|
20240404,111400,262736760,5950,5950,5950,5950,0
|
|
20240404,111300,262736760,5950,5950,5950,5950,0
|
|
20240404,111200,262736760,5950,5950,5950,5950,100
|
|
20240404,111100,262141760,5950,5950,5950,5950,0
|
|
20240404,111000,262141760,5950,5950,5950,5950,100
|
|
20240404,110900,261546760,5950,5950,5950,5950,0
|
|
20240404,110800,261546760,5950,5950,5950,5950,1
|
|
20240404,110700,261540810,5950,5950,5950,5950,116
|
|
20240404,110600,260850610,5950,5950,5950,5950,5
|
|
20240404,110500,260820860,5930,5930,5930,5930,36
|
|
20240404,110400,260607380,5930,5930,5930,5930,0
|
|
20240404,110300,260607380,5930,5930,5930,5930,5
|
|
20240404,110200,260577730,5950,5950,5950,5950,0
|
|
20240404,110100,260577730,5950,5950,5950,5950,0
|
|
20240404,110000,260577730,5950,5950,5950,5950,1
|
|
20240404,105900,260571780,5930,5930,5930,5930,1
|
|
20240404,105800,260565850,5930,5940,5940,5930,206
|
|
20240404,105700,259343100,5940,5940,5940,5940,0
|
|
20240404,105600,259343100,5940,5940,5940,5940,0
|
|
20240404,105500,259343100,5940,5940,5940,5940,0
|
|
20240404,105400,259343100,5940,5940,5940,5940,0
|
|
20240404,105300,259343100,5940,5940,5940,5940,0
|
|
20240404,105200,259343100,5940,5920,5940,5920,2
|
|
20240404,105100,259331240,5940,5940,5940,5940,2
|
|
20240404,105000,259319360,5920,5920,5920,5920,0
|
|
20240404,104900,259319360,5920,5920,5920,5920,400
|
|
20240404,104800,256951360,5910,5920,5920,5910,10
|
|
20240404,104700,256892250,5920,5920,5920,5920,100
|
|
20240404,104600,256300250,5910,5920,5920,5910,115
|
|
20240404,104500,255619500,5920,5930,5930,5920,1885
|
|
20240404,104400,244460200,5930,5930,5930,5930,201
|
|
20240404,104300,243268270,5950,5950,5950,5950,0
|
|
20240404,104200,243268270,5950,5950,5950,5950,14
|
|
20240404,104100,243184970,5950,5950,5950,5950,21
|
|
20240404,104000,243060020,5950,5950,5950,5950,0
|
|
20240404,103900,243060020,5950,5940,5950,5940,110
|
|
20240404,103800,242406520,5940,5940,5940,5940,10
|
|
20240404,103700,242347120,5940,5940,5940,5940,0
|
|
20240404,103600,242347120,5940,5940,5940,5940,20
|
|
20240404,103500,242228320,5940,5940,5940,5940,89
|
|
20240404,103400,241699660,5920,5920,5920,5920,589
|
|
20240404,103300,238212780,5920,5920,5920,5920,2
|
|
20240404,103200,238200940,5920,5920,5920,5920,0
|
|
20240404,103100,238200940,5920,5910,5920,5910,556
|
|
20240404,103000,234914790,5910,5910,5910,5910,195
|
|
20240404,102900,233762340,5920,5920,5920,5920,182
|
|
20240404,102800,232684900,5920,5920,5920,5920,0
|
|
20240404,102700,232684900,5920,5920,5920,5920,31
|
|
20240404,102600,232501380,5920,5920,5920,5920,285
|
|
20240404,102500,230814180,5910,5910,5910,5910,0
|
|
20240404,102400,230814180,5910,5930,5930,5910,500
|
|
20240404,102300,227857350,5920,5920,5920,5920,60
|
|
20240404,102200,227502150,5920,5920,5920,5920,141
|
|
20240404,102100,226667430,5920,5920,5920,5920,0
|
|
20240404,102000,226667430,5920,5920,5920,5920,0
|
|
20240404,101900,226667430,5920,5920,5920,5920,0
|
|
20240404,101800,226667430,5920,5920,5920,5920,0
|
|
20240404,101700,226667430,5920,5950,5950,5920,22
|
|
20240404,101600,226536560,5910,5910,5910,5910,35
|
|
20240404,101500,226329710,5900,5920,5920,5900,122
|
|
20240404,101400,225608690,5900,5910,5910,5900,250
|
|
20240404,101300,224132470,5910,5910,5910,5910,295
|
|
20240404,101200,222389020,5910,5910,5910,5910,258
|
|
20240404,101100,220864240,5900,5910,5910,5900,1462
|
|
20240404,101000,212231360,5910,5930,5930,5910,985
|
|
20240404,100900,206398060,5930,5940,5940,5930,2034
|
|
20240404,100800,194318080,5940,5940,5940,5940,100
|
|
20240404,100700,193724080,5940,5950,5950,5940,250
|
|
20240404,100600,192238080,5950,5950,5950,5950,101
|
|
20240404,100500,191637130,5950,5950,5950,5950,105
|
|
20240404,100400,191012380,5950,5950,5950,5940,110
|
|
20240404,100300,190357910,5950,5960,5960,5950,2648
|
|
20240404,100200,174600000,5960,5960,5960,5960,190
|
|
20240404,100100,173467600,5960,5960,5960,5960,31
|
|
20240404,100000,173282840,5980,5980,5980,5980,100
|
|
20240404,095900,172684840,5980,5980,5980,5980,167
|
|
20240404,095800,171686180,5980,5980,5980,5980,0
|
|
20240404,095700,171686180,5980,5980,5980,5980,0
|
|
20240404,095600,171686180,5980,5980,5980,5980,3
|
|
20240404,095500,171668240,5960,5960,5960,5960,1068
|
|
20240404,095400,165302960,5960,5980,5980,5960,2010
|
|
20240404,095300,153304660,5980,5980,5980,5980,10
|
|
20240404,095200,153244860,5980,5980,5980,5980,10
|
|
20240404,095100,153185060,5970,5970,5980,5970,210
|
|
20240404,095000,151931260,5980,5980,5980,5980,10
|
|
20240404,094900,151871460,5980,5980,5980,5980,0
|
|
20240404,094800,151871460,5980,5970,5980,5970,1073
|
|
20240404,094700,145465620,5990,5990,5990,5990,3
|
|
20240404,094600,145447650,5980,5990,5990,5980,1872
|
|
20240404,094500,134253070,5990,5990,5990,5990,0
|
|
20240404,094400,134253070,5990,5990,5990,5990,75
|
|
20240404,094300,133803820,5990,5990,5990,5990,0
|
|
20240404,094200,133803820,5990,5990,5990,5990,200
|
|
20240404,094100,132605820,6000,6000,6000,6000,39
|
|
20240404,094000,132371820,6000,5990,6000,5990,938
|
|
20240404,093900,126752860,6000,6000,6000,6000,205
|
|
20240404,093800,125522860,6010,6010,6010,6010,50
|
|
20240404,093700,125222360,6020,6020,6020,6020,121
|
|
20240404,093600,124493940,6010,6010,6010,6010,0
|
|
20240404,093500,124493940,6010,6000,6010,6000,2349
|
|
20240404,093400,110383310,6010,6010,6010,6010,15
|
|
20240404,093300,110293160,6010,6010,6010,6010,16
|
|
20240404,093200,110197000,6010,6010,6010,6010,0
|
|
20240404,093100,110197000,6010,5990,6010,5990,803
|
|
20240404,093000,105387010,5990,5990,6000,5990,227
|
|
20240404,092900,104025280,6000,6000,6000,6000,101
|
|
20240404,092800,103419280,5990,6000,6000,5990,114
|
|
20240404,092700,102735480,6000,6000,6000,6000,0
|
|
20240404,092600,102735480,6000,6000,6000,6000,1283
|
|
20240404,092500,95037480,6010,6010,6010,6010,10
|
|
20240404,092400,94977380,6010,6010,6010,6010,252
|
|
20240404,092300,93462860,6010,6010,6010,6010,24
|
|
20240404,092200,93318620,6010,6010,6020,6010,141
|
|
20240404,092100,92470210,6020,6000,6020,6000,553
|
|
20240404,092000,89150010,6000,6010,6010,6000,988
|
|
20240404,091900,83216680,6000,6000,6000,6000,46
|
|
20240404,091800,82940680,6000,6000,6000,6000,53
|
|
20240404,091700,82622680,5990,6000,6000,5990,543
|
|
20240404,091600,79366680,6000,6000,6000,5990,2067
|
|
20240404,091500,66964780,5990,6000,6000,5990,1623
|
|
20240404,091400,57241650,6000,5990,6000,5990,83
|
|
20240404,091300,56744460,5990,5980,5990,5980,284
|
|
20240404,091200,55046040,5970,5960,5970,5960,133
|
|
20240404,091100,54253030,5980,5980,5980,5980,0
|
|
20240404,091000,54253030,5980,5980,5980,5980,299
|
|
20240404,090900,52465010,5980,5980,5980,5980,70
|
|
20240404,090800,52046410,5980,5970,5980,5940,1067
|
|
20240404,090700,45692080,5950,5950,5950,5950,1000
|
|
20240404,090600,39742080,5960,5960,5970,5960,642
|
|
20240404,090500,35912410,5950,5970,5970,5950,666
|
|
20240404,090400,31949670,5970,5970,5970,5970,300
|
|
20240404,090300,30158670,5980,5940,5980,5940,3005
|
|
20240404,090200,12308800,5940,5940,5940,5940,0
|
|
20240404,090100,12308800,5940,5950,5950,5940,902
|
|
20240404,090000,6945920,5940,5950,5970,5940,1163
|