679 lines
32 KiB
CSV
679 lines
32 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20240401,201600,118336865,3685,3685,3685,3685,671
|
|
20240401,201500,118336865,3685,3685,3685,3685,0
|
|
20240401,201400,118336865,3685,3685,3685,3685,0
|
|
20240401,201300,118336865,3685,3685,3685,3685,0
|
|
20240401,201200,118336865,3685,3685,3685,3685,0
|
|
20240401,201100,118336865,3685,3685,3685,3685,0
|
|
20240401,201000,118336865,3685,3685,3685,3685,0
|
|
20240401,200900,118336865,3685,3685,3685,3685,0
|
|
20240401,200800,118336865,3685,3685,3685,3685,0
|
|
20240401,200700,118336865,3685,3685,3685,3685,0
|
|
20240401,200600,118336865,3685,3685,3685,3685,0
|
|
20240401,200500,118336865,3685,3685,3685,3685,0
|
|
20240401,200400,118336865,3685,3685,3685,3685,0
|
|
20240401,200300,118336865,3685,3685,3685,3685,0
|
|
20240401,200200,118336865,3685,3685,3685,3685,0
|
|
20240401,200100,118336865,3685,3685,3685,3685,0
|
|
20240401,200000,118336865,3685,3685,3685,3685,0
|
|
20240401,195900,118336865,3685,3685,3685,3685,0
|
|
20240401,195800,118336865,3685,3685,3685,3685,0
|
|
20240401,195700,118336865,3685,3685,3685,3685,0
|
|
20240401,195600,118336865,3685,3685,3685,3685,0
|
|
20240401,195500,118336865,3685,3685,3685,3685,0
|
|
20240401,195400,118336865,3685,3685,3685,3685,0
|
|
20240401,195300,118336865,3685,3685,3685,3685,0
|
|
20240401,195200,118336865,3685,3685,3685,3685,0
|
|
20240401,195100,118336865,3685,3685,3685,3685,0
|
|
20240401,195000,118336865,3685,3685,3685,3685,0
|
|
20240401,194900,118336865,3685,3685,3685,3685,0
|
|
20240401,194800,118336865,3685,3685,3685,3685,0
|
|
20240401,194700,118336865,3685,3685,3685,3685,0
|
|
20240401,194600,118336865,3685,3685,3685,3685,671
|
|
20240401,194500,118336865,3685,3685,3685,3685,0
|
|
20240401,194400,118336865,3685,3685,3685,3685,0
|
|
20240401,194300,118336865,3685,3685,3685,3685,0
|
|
20240401,194200,118336865,3685,3685,3685,3685,0
|
|
20240401,194100,118336865,3685,3685,3685,3685,0
|
|
20240401,194000,118336865,3685,3685,3685,3685,0
|
|
20240401,193900,118336865,3685,3685,3685,3685,0
|
|
20240401,193800,118336865,3685,3685,3685,3685,0
|
|
20240401,193700,118336865,3685,3685,3685,3685,0
|
|
20240401,193600,118336865,3685,3685,3685,3685,0
|
|
20240401,193500,118336865,3685,3685,3685,3685,0
|
|
20240401,193400,118336865,3685,3685,3685,3685,0
|
|
20240401,193300,118336865,3685,3685,3685,3685,0
|
|
20240401,193200,118336865,3685,3685,3685,3685,0
|
|
20240401,193100,118336865,3685,3685,3685,3685,0
|
|
20240401,193000,118336865,3685,3685,3685,3685,0
|
|
20240401,192900,118336865,3685,3685,3685,3685,0
|
|
20240401,192800,118336865,3685,3685,3685,3685,0
|
|
20240401,192700,118336865,3685,3685,3685,3685,0
|
|
20240401,192600,118336865,3685,3685,3685,3685,0
|
|
20240401,192500,118336865,3685,3685,3685,3685,0
|
|
20240401,192400,118336865,3685,3685,3685,3685,0
|
|
20240401,192300,118336865,3685,3685,3685,3685,0
|
|
20240401,192200,118336865,3685,3685,3685,3685,0
|
|
20240401,192100,118336865,3685,3685,3685,3685,0
|
|
20240401,192000,118336865,3685,3685,3685,3685,0
|
|
20240401,191900,118336865,3685,3685,3685,3685,0
|
|
20240401,191800,118336865,3685,3685,3685,3685,0
|
|
20240401,191700,118336865,3685,3685,3685,3685,0
|
|
20240401,191600,118336865,3685,3685,3685,3685,671
|
|
20240401,191500,118336865,3685,3685,3685,3685,0
|
|
20240401,191400,118336865,3685,3685,3685,3685,0
|
|
20240401,191300,118336865,3685,3685,3685,3685,0
|
|
20240401,191200,118336865,3685,3685,3685,3685,0
|
|
20240401,191100,118336865,3685,3685,3685,3685,0
|
|
20240401,191000,118336865,3685,3685,3685,3685,0
|
|
20240401,190900,118336865,3685,3685,3685,3685,0
|
|
20240401,190800,118336865,3685,3685,3685,3685,0
|
|
20240401,190700,118336865,3685,3685,3685,3685,0
|
|
20240401,190600,118336865,3685,3685,3685,3685,0
|
|
20240401,190500,118336865,3685,3685,3685,3685,0
|
|
20240401,190400,118336865,3685,3685,3685,3685,0
|
|
20240401,190300,118336865,3685,3685,3685,3685,0
|
|
20240401,190200,118336865,3685,3685,3685,3685,0
|
|
20240401,190100,118336865,3685,3685,3685,3685,0
|
|
20240401,190000,118336865,3685,3685,3685,3685,0
|
|
20240401,185900,118336865,3685,3685,3685,3685,0
|
|
20240401,185800,118336865,3685,3685,3685,3685,0
|
|
20240401,185700,118336865,3685,3685,3685,3685,0
|
|
20240401,185600,118336865,3685,3685,3685,3685,0
|
|
20240401,185500,118336865,3685,3685,3685,3685,0
|
|
20240401,185400,118336865,3685,3685,3685,3685,0
|
|
20240401,185300,118336865,3685,3685,3685,3685,0
|
|
20240401,185200,118336865,3685,3685,3685,3685,0
|
|
20240401,185100,118336865,3685,3685,3685,3685,0
|
|
20240401,185000,118336865,3685,3685,3685,3685,0
|
|
20240401,184900,118336865,3685,3685,3685,3685,0
|
|
20240401,184800,118336865,3685,3685,3685,3685,0
|
|
20240401,184700,118336865,3685,3685,3685,3685,0
|
|
20240401,184600,118336865,3685,3685,3685,3685,671
|
|
20240401,184500,118336865,3685,3685,3685,3685,0
|
|
20240401,184400,118336865,3685,3685,3685,3685,0
|
|
20240401,184300,118336865,3685,3685,3685,3685,0
|
|
20240401,184200,118336865,3685,3685,3685,3685,0
|
|
20240401,184100,118336865,3685,3685,3685,3685,0
|
|
20240401,184000,118336865,3685,3685,3685,3685,0
|
|
20240401,183900,118336865,3685,3685,3685,3685,0
|
|
20240401,183800,118336865,3685,3685,3685,3685,0
|
|
20240401,183700,118336865,3685,3685,3685,3685,0
|
|
20240401,183600,118336865,3685,3685,3685,3685,0
|
|
20240401,183500,118336865,3685,3685,3685,3685,0
|
|
20240401,183400,118336865,3685,3685,3685,3685,0
|
|
20240401,183300,118336865,3685,3685,3685,3685,0
|
|
20240401,183200,118336865,3685,3685,3685,3685,0
|
|
20240401,183100,118336865,3685,3685,3685,3685,0
|
|
20240401,183000,118336865,3685,3685,3685,3685,0
|
|
20240401,182900,118336865,3685,3685,3685,3685,0
|
|
20240401,182800,118336865,3685,3685,3685,3685,0
|
|
20240401,182700,118336865,3685,3685,3685,3685,0
|
|
20240401,182600,118336865,3685,3685,3685,3685,0
|
|
20240401,182500,118336865,3685,3685,3685,3685,0
|
|
20240401,182400,118336865,3685,3685,3685,3685,0
|
|
20240401,182300,118336865,3685,3685,3685,3685,0
|
|
20240401,182200,118336865,3685,3685,3685,3685,0
|
|
20240401,182100,118336865,3685,3685,3685,3685,0
|
|
20240401,182000,118336865,3685,3685,3685,3685,0
|
|
20240401,181900,118336865,3685,3685,3685,3685,0
|
|
20240401,181800,118336865,3685,3685,3685,3685,0
|
|
20240401,181700,118336865,3685,3685,3685,3685,0
|
|
20240401,181600,118336865,3685,3685,3685,3685,671
|
|
20240401,181500,118336865,3685,3685,3685,3685,0
|
|
20240401,181400,118336865,3685,3685,3685,3685,0
|
|
20240401,181300,118336865,3685,3685,3685,3685,0
|
|
20240401,181200,118336865,3685,3685,3685,3685,0
|
|
20240401,181100,118336865,3685,3685,3685,3685,0
|
|
20240401,181000,118336865,3685,3685,3685,3685,0
|
|
20240401,180900,118336865,3685,3685,3685,3685,0
|
|
20240401,180800,118336865,3685,3685,3685,3685,0
|
|
20240401,180700,118336865,3685,3685,3685,3685,0
|
|
20240401,180600,118336865,3685,3685,3685,3685,0
|
|
20240401,180500,118336865,3685,3685,3685,3685,0
|
|
20240401,180400,118336865,3685,3685,3685,3685,0
|
|
20240401,180300,118336865,3685,3685,3685,3685,0
|
|
20240401,180200,118336865,3685,3685,3685,3685,0
|
|
20240401,180100,118336865,3685,3685,3685,3685,0
|
|
20240401,180000,118336865,3685,3685,3685,3685,0
|
|
20240401,175900,118336865,3685,3685,3685,3685,0
|
|
20240401,175800,118336865,3685,3685,3685,3685,0
|
|
20240401,175700,118336865,3685,3685,3685,3685,0
|
|
20240401,175600,118336865,3685,3685,3685,3685,0
|
|
20240401,175500,118336865,3685,3685,3685,3685,0
|
|
20240401,175400,118336865,3685,3685,3685,3685,0
|
|
20240401,175300,118336865,3685,3685,3685,3685,0
|
|
20240401,175200,118336865,3685,3685,3685,3685,0
|
|
20240401,175100,118336865,3685,3685,3685,3685,0
|
|
20240401,175000,118336865,3685,3685,3685,3685,0
|
|
20240401,174900,118336865,3685,3685,3685,3685,0
|
|
20240401,174800,118336865,3685,3685,3685,3685,0
|
|
20240401,174700,118336865,3685,3685,3685,3685,0
|
|
20240401,174600,118336865,3685,3685,3685,3685,671
|
|
20240401,174500,118336865,3685,3685,3685,3685,0
|
|
20240401,174400,118336865,3685,3685,3685,3685,0
|
|
20240401,174300,118336865,3685,3685,3685,3685,0
|
|
20240401,174200,118336865,3685,3685,3685,3685,0
|
|
20240401,174100,118336865,3685,3685,3685,3685,0
|
|
20240401,174000,118336865,3685,3685,3685,3685,0
|
|
20240401,173900,118336865,3685,3685,3685,3685,0
|
|
20240401,173800,118336865,3685,3685,3685,3685,0
|
|
20240401,173700,118336865,3685,3685,3685,3685,0
|
|
20240401,173600,118336865,3685,3685,3685,3685,0
|
|
20240401,173500,118336865,3685,3685,3685,3685,0
|
|
20240401,173400,118336865,3685,3685,3685,3685,0
|
|
20240401,173300,118336865,3685,3685,3685,3685,0
|
|
20240401,173200,118336865,3685,3685,3685,3685,0
|
|
20240401,173100,118336865,3685,3685,3685,3685,0
|
|
20240401,173000,118336865,3685,3685,3685,3685,0
|
|
20240401,172900,118336865,3685,3685,3685,3685,0
|
|
20240401,172800,118336865,3685,3685,3685,3685,0
|
|
20240401,172700,118336865,3685,3685,3685,3685,0
|
|
20240401,172600,118336865,3685,3685,3685,3685,0
|
|
20240401,172500,118336865,3685,3685,3685,3685,0
|
|
20240401,172400,118336865,3685,3685,3685,3685,0
|
|
20240401,172300,118336865,3685,3685,3685,3685,0
|
|
20240401,172200,118336865,3685,3685,3685,3685,0
|
|
20240401,172100,118336865,3685,3685,3685,3685,0
|
|
20240401,172000,118336865,3685,3685,3685,3685,0
|
|
20240401,171900,118336865,3685,3685,3685,3685,0
|
|
20240401,171800,118336865,3685,3685,3685,3685,0
|
|
20240401,171700,118336865,3685,3685,3685,3685,0
|
|
20240401,171600,118336865,3685,3685,3685,3685,671
|
|
20240401,171500,118336865,3685,3685,3685,3685,0
|
|
20240401,171400,118336865,3685,3685,3685,3685,0
|
|
20240401,171300,118336865,3685,3685,3685,3685,0
|
|
20240401,171200,118336865,3685,3685,3685,3685,0
|
|
20240401,171100,118336865,3685,3685,3685,3685,0
|
|
20240401,171000,118336865,3685,3685,3685,3685,0
|
|
20240401,170900,118336865,3685,3685,3685,3685,0
|
|
20240401,170800,118336865,3685,3685,3685,3685,0
|
|
20240401,170700,118336865,3685,3685,3685,3685,0
|
|
20240401,170600,118336865,3685,3685,3685,3685,0
|
|
20240401,170500,118336865,3685,3685,3685,3685,0
|
|
20240401,170400,118336865,3685,3685,3685,3685,0
|
|
20240401,170300,118336865,3685,3685,3685,3685,0
|
|
20240401,170200,118336865,3685,3685,3685,3685,0
|
|
20240401,170100,118336865,3685,3685,3685,3685,0
|
|
20240401,170000,118336865,3685,3685,3685,3685,0
|
|
20240401,165900,118336865,3685,3685,3685,3685,0
|
|
20240401,165800,118336865,3685,3685,3685,3685,0
|
|
20240401,165700,118336865,3685,3685,3685,3685,0
|
|
20240401,165600,118336865,3685,3685,3685,3685,0
|
|
20240401,165500,118336865,3685,3685,3685,3685,0
|
|
20240401,165400,118336865,3685,3685,3685,3685,0
|
|
20240401,165300,118336865,3685,3685,3685,3685,0
|
|
20240401,165200,118336865,3685,3685,3685,3685,0
|
|
20240401,165100,118336865,3685,3685,3685,3685,0
|
|
20240401,165000,118336865,3685,3685,3685,3685,0
|
|
20240401,164900,118336865,3685,3685,3685,3685,0
|
|
20240401,164800,118336865,3685,3685,3685,3685,0
|
|
20240401,164700,118336865,3685,3685,3685,3685,0
|
|
20240401,164600,118336865,3685,3685,3685,3685,671
|
|
20240401,164500,118336865,3685,3685,3685,3685,0
|
|
20240401,164400,118336865,3685,3685,3685,3685,0
|
|
20240401,164300,118336865,3685,3685,3685,3685,0
|
|
20240401,164200,118336865,3685,3685,3685,3685,0
|
|
20240401,164100,118336865,3685,3685,3685,3685,0
|
|
20240401,164000,118336865,3685,3685,3685,3685,0
|
|
20240401,163900,118336865,3685,3685,3685,3685,0
|
|
20240401,163800,118336865,3685,3685,3685,3685,0
|
|
20240401,163700,118336865,3685,3685,3685,3685,0
|
|
20240401,163600,118336865,3685,3685,3685,3685,0
|
|
20240401,163500,118336865,3685,3685,3685,3685,0
|
|
20240401,163400,118336865,3685,3685,3685,3685,0
|
|
20240401,163300,118336865,3685,3685,3685,3685,0
|
|
20240401,163200,118336865,3685,3685,3685,3685,0
|
|
20240401,163100,118336865,3685,3685,3685,3685,0
|
|
20240401,163000,118336865,3685,3685,3685,3685,0
|
|
20240401,162900,118336865,3685,3685,3685,3685,0
|
|
20240401,162800,118336865,3685,3685,3685,3685,0
|
|
20240401,162700,118336865,3685,3685,3685,3685,0
|
|
20240401,162600,118336865,3685,3685,3685,3685,0
|
|
20240401,162500,118336865,3685,3685,3685,3685,0
|
|
20240401,162400,118336865,3685,3685,3685,3685,0
|
|
20240401,162300,118336865,3685,3685,3685,3685,0
|
|
20240401,162200,118336865,3685,3685,3685,3685,0
|
|
20240401,162100,118336865,3685,3685,3685,3685,0
|
|
20240401,162000,118336865,3685,3685,3685,3685,0
|
|
20240401,161900,118336865,3685,3685,3685,3685,0
|
|
20240401,161800,118336865,3685,3685,3685,3685,0
|
|
20240401,161700,118336865,3685,3685,3685,3685,0
|
|
20240401,161600,118336865,3685,3685,3685,3685,671
|
|
20240401,161500,118336865,3685,3685,3685,3685,0
|
|
20240401,161400,118336865,3685,3685,3685,3685,0
|
|
20240401,161300,118336865,3685,3685,3685,3685,0
|
|
20240401,161200,118336865,3685,3685,3685,3685,0
|
|
20240401,161100,118336865,3685,3685,3685,3685,0
|
|
20240401,161000,118336865,3685,3685,3685,3685,0
|
|
20240401,160900,118336865,3685,3685,3685,3685,0
|
|
20240401,160800,118336865,3685,3685,3685,3685,0
|
|
20240401,160700,118336865,3685,3685,3685,3685,0
|
|
20240401,160600,118336865,3685,3685,3685,3685,0
|
|
20240401,160500,118336865,3685,3685,3685,3685,0
|
|
20240401,160400,118336865,3685,3685,3685,3685,0
|
|
20240401,160300,118336865,3685,3685,3685,3685,0
|
|
20240401,160200,118336865,3685,3685,3685,3685,0
|
|
20240401,160100,118336865,3685,3685,3685,3685,0
|
|
20240401,160000,118336865,3685,3685,3685,3685,0
|
|
20240401,155900,118336865,3685,3685,3685,3685,0
|
|
20240401,155800,118336865,3685,3685,3685,3685,0
|
|
20240401,155700,118336865,3685,3685,3685,3685,0
|
|
20240401,155600,118336865,3685,3685,3685,3685,0
|
|
20240401,155500,118336865,3685,3685,3685,3685,0
|
|
20240401,155400,118336865,3685,3685,3685,3685,0
|
|
20240401,155300,118336865,3685,3685,3685,3685,0
|
|
20240401,155200,118336865,3685,3685,3685,3685,0
|
|
20240401,155100,118336865,3685,3685,3685,3685,0
|
|
20240401,155000,118336865,3685,3685,3685,3685,0
|
|
20240401,154900,118336865,3685,3685,3685,3685,0
|
|
20240401,154800,118336865,3685,3685,3685,3685,0
|
|
20240401,154700,118336865,3685,3685,3685,3685,0
|
|
20240401,154600,118336865,3685,3685,3685,3685,671
|
|
20240401,154500,118336865,3685,3685,3685,3685,0
|
|
20240401,154400,118336865,3685,3685,3685,3685,0
|
|
20240401,154300,118336865,3685,3685,3685,3685,0
|
|
20240401,154200,118336865,3685,3685,3685,3685,0
|
|
20240401,154100,118336865,3685,3685,3685,3685,0
|
|
20240401,154000,118336865,3685,3685,3685,3685,0
|
|
20240401,153900,118336865,3685,3685,3685,3685,0
|
|
20240401,153800,118336865,3685,3685,3685,3685,0
|
|
20240401,153700,118336865,3685,3685,3685,3685,0
|
|
20240401,153600,118336865,3685,3685,3685,3685,0
|
|
20240401,153500,118336865,3685,3685,3685,3685,0
|
|
20240401,153400,118336865,3685,3685,3685,3685,0
|
|
20240401,153300,118336865,3685,3685,3685,3685,0
|
|
20240401,153200,118336865,3685,3685,3685,3685,0
|
|
20240401,153100,118336865,3685,3685,3685,3685,0
|
|
20240401,153000,118336865,3685,3685,3685,3685,671
|
|
20240401,152900,115864230,3670,3670,3670,3670,0
|
|
20240401,152800,115864230,3670,3670,3670,3670,0
|
|
20240401,152700,115864230,3670,3670,3670,3670,0
|
|
20240401,152600,115864230,3670,3670,3670,3670,0
|
|
20240401,152500,115864230,3670,3670,3670,3670,0
|
|
20240401,152400,115864230,3670,3670,3670,3670,0
|
|
20240401,152300,115864230,3670,3670,3670,3670,0
|
|
20240401,152200,115864230,3670,3670,3670,3670,0
|
|
20240401,152100,115864230,3670,3670,3670,3670,0
|
|
20240401,152000,115864230,3670,3670,3670,3670,0
|
|
20240401,151900,115864230,3670,3670,3670,3670,16
|
|
20240401,151800,115805510,3665,3665,3665,3665,0
|
|
20240401,151700,115805510,3665,3665,3665,3665,0
|
|
20240401,151600,115805510,3665,3665,3665,3665,0
|
|
20240401,151500,115805510,3665,3665,3665,3665,0
|
|
20240401,151400,115805510,3665,3665,3665,3665,0
|
|
20240401,151300,115805510,3665,3665,3665,3665,0
|
|
20240401,151200,115805510,3665,3665,3665,3665,0
|
|
20240401,151100,115805510,3665,3665,3665,3665,35
|
|
20240401,151000,115677235,3660,3660,3660,3660,0
|
|
20240401,150900,115677235,3660,3660,3660,3660,0
|
|
20240401,150800,115677235,3660,3660,3665,3660,354
|
|
20240401,150700,114381570,3660,3660,3660,3660,17
|
|
20240401,150600,114319350,3660,3665,3665,3660,50
|
|
20240401,150500,114136125,3670,3670,3670,3670,0
|
|
20240401,150400,114136125,3670,3665,3670,3665,147
|
|
20240401,150300,113596820,3670,3670,3670,3670,203
|
|
20240401,150200,112851810,3670,3670,3670,3670,0
|
|
20240401,150100,112851810,3670,3670,3670,3670,0
|
|
20240401,150000,112851810,3670,3670,3670,3670,32
|
|
20240401,145900,112734370,3675,3675,3675,3675,0
|
|
20240401,145800,112734370,3675,3675,3675,3675,0
|
|
20240401,145700,112734370,3675,3675,3675,3675,0
|
|
20240401,145600,112734370,3675,3675,3675,3675,0
|
|
20240401,145500,112734370,3675,3675,3675,3675,925
|
|
20240401,145400,109334995,3685,3680,3685,3680,859
|
|
20240401,145300,106172860,3680,3680,3680,3680,10
|
|
20240401,145200,106136060,3685,3685,3685,3685,0
|
|
20240401,145100,106136060,3685,3685,3685,3685,8
|
|
20240401,145000,106106580,3685,3685,3685,3685,10
|
|
20240401,144900,106069730,3685,3685,3685,3685,0
|
|
20240401,144800,106069730,3685,3685,3685,3685,20
|
|
20240401,144700,105996030,3685,3685,3685,3685,0
|
|
20240401,144600,105996030,3685,3685,3685,3685,0
|
|
20240401,144500,105996030,3685,3685,3685,3685,0
|
|
20240401,144400,105996030,3685,3685,3685,3685,0
|
|
20240401,144300,105996030,3685,3685,3685,3685,0
|
|
20240401,144200,105996030,3685,3685,3685,3685,0
|
|
20240401,144100,105996030,3685,3685,3685,3685,10
|
|
20240401,144000,105959180,3690,3690,3690,3690,0
|
|
20240401,143900,105959180,3690,3690,3690,3690,0
|
|
20240401,143800,105959180,3690,3690,3690,3690,0
|
|
20240401,143700,105959180,3690,3690,3690,3690,0
|
|
20240401,143600,105959180,3690,3690,3690,3690,0
|
|
20240401,143500,105959180,3690,3655,3690,3655,98
|
|
20240401,143400,105599285,3680,3660,3680,3660,275
|
|
20240401,143300,104591055,3660,3660,3660,3660,0
|
|
20240401,143200,104591055,3660,3660,3660,3660,0
|
|
20240401,143100,104591055,3660,3660,3660,3660,0
|
|
20240401,143000,104591055,3660,3660,3660,3660,0
|
|
20240401,142900,104591055,3660,3660,3660,3660,0
|
|
20240401,142800,104591055,3660,3660,3660,3660,0
|
|
20240401,142700,104591055,3660,3660,3660,3660,0
|
|
20240401,142600,104591055,3660,3660,3660,3660,0
|
|
20240401,142500,104591055,3660,3660,3660,3660,0
|
|
20240401,142400,104591055,3660,3660,3660,3660,0
|
|
20240401,142300,104591055,3660,3660,3660,3660,0
|
|
20240401,142200,104591055,3660,3660,3660,3660,0
|
|
20240401,142100,104591055,3660,3660,3660,3660,0
|
|
20240401,142000,104591055,3660,3660,3660,3660,50
|
|
20240401,141900,104408055,3660,3660,3660,3660,8
|
|
20240401,141800,104378775,3650,3650,3650,3650,0
|
|
20240401,141700,104378775,3650,3650,3650,3650,0
|
|
20240401,141600,104378775,3650,3650,3650,3650,0
|
|
20240401,141500,104378775,3650,3650,3650,3650,44
|
|
20240401,141400,104218175,3660,3660,3660,3660,0
|
|
20240401,141300,104218175,3660,3660,3660,3660,0
|
|
20240401,141200,104218175,3660,3650,3660,3650,2342
|
|
20240401,141100,95664515,3650,3650,3650,3650,262
|
|
20240401,141000,94708215,3645,3645,3645,3645,28
|
|
20240401,140900,94606155,3650,3650,3650,3650,0
|
|
20240401,140800,94606155,3650,3650,3650,3650,0
|
|
20240401,140700,94606155,3650,3650,3650,3650,0
|
|
20240401,140600,94606155,3650,3650,3650,3650,11
|
|
20240401,140500,94566005,3650,3650,3650,3650,0
|
|
20240401,140400,94566005,3650,3650,3650,3650,53
|
|
20240401,140300,94372555,3650,3650,3650,3650,62
|
|
20240401,140200,94146255,3650,3650,3650,3650,0
|
|
20240401,140100,94146255,3650,3650,3650,3650,33
|
|
20240401,140000,94025805,3650,3650,3650,3650,0
|
|
20240401,135900,94025805,3650,3650,3650,3650,0
|
|
20240401,135800,94025805,3650,3650,3650,3650,1000
|
|
20240401,135700,90375805,3650,3650,3650,3650,0
|
|
20240401,135600,90375805,3650,3650,3650,3650,10
|
|
20240401,135500,90339305,3645,3645,3645,3645,44
|
|
20240401,135400,90178925,3650,3650,3650,3650,276
|
|
20240401,135300,89171525,3650,3650,3650,3650,137
|
|
20240401,135200,88671475,3650,3650,3650,3650,0
|
|
20240401,135100,88671475,3650,3650,3650,3650,0
|
|
20240401,135000,88671475,3650,3650,3650,3650,0
|
|
20240401,134900,88671475,3650,3650,3650,3650,0
|
|
20240401,134800,88671475,3650,3650,3650,3650,0
|
|
20240401,134700,88671475,3650,3640,3650,3640,9
|
|
20240401,134600,88638635,3635,3635,3635,3635,0
|
|
20240401,134500,88638635,3635,3635,3635,3635,0
|
|
20240401,134400,88638635,3635,3635,3635,3635,0
|
|
20240401,134300,88638635,3635,3635,3635,3635,0
|
|
20240401,134200,88638635,3635,3635,3635,3635,1
|
|
20240401,134100,88635000,3635,3635,3635,3635,0
|
|
20240401,134000,88635000,3635,3635,3635,3635,0
|
|
20240401,133900,88635000,3635,3635,3635,3635,0
|
|
20240401,133800,88635000,3635,3635,3635,3635,0
|
|
20240401,133700,88635000,3635,3635,3635,3635,0
|
|
20240401,133600,88635000,3635,3635,3635,3635,0
|
|
20240401,133500,88635000,3635,3635,3635,3635,72
|
|
20240401,133400,88373280,3650,3650,3650,3650,0
|
|
20240401,133300,88373280,3650,3630,3650,3630,299
|
|
20240401,133200,87282390,3630,3630,3630,3630,181
|
|
20240401,133100,86625360,3650,3650,3650,3650,8
|
|
20240401,133000,86596160,3650,3650,3650,3650,0
|
|
20240401,132900,86596160,3650,3650,3650,3650,22
|
|
20240401,132800,86515860,3630,3630,3630,3630,0
|
|
20240401,132700,86515860,3630,3630,3630,3630,0
|
|
20240401,132600,86515860,3630,3640,3640,3630,1146
|
|
20240401,132500,82353460,3650,3650,3650,3650,0
|
|
20240401,132400,82353460,3650,3650,3650,3650,0
|
|
20240401,132300,82353460,3650,3650,3650,3650,0
|
|
20240401,132200,82353460,3650,3650,3650,3650,1000
|
|
20240401,132100,78703460,3650,3650,3650,3650,0
|
|
20240401,132000,78703460,3650,3650,3650,3650,0
|
|
20240401,131900,78703460,3650,3650,3650,3650,0
|
|
20240401,131800,78703460,3650,3650,3650,3650,0
|
|
20240401,131700,78703460,3650,3650,3650,3650,0
|
|
20240401,131600,78703460,3650,3650,3650,3650,0
|
|
20240401,131500,78703460,3650,3640,3650,3640,52
|
|
20240401,131400,78514100,3645,3645,3645,3645,0
|
|
20240401,131300,78514100,3645,3650,3650,3645,128
|
|
20240401,131200,78047470,3650,3650,3650,3650,0
|
|
20240401,131100,78047470,3650,3650,3650,3650,11
|
|
20240401,131000,78007320,3645,3645,3645,3645,0
|
|
20240401,130900,78007320,3645,3645,3645,3645,0
|
|
20240401,130800,78007320,3645,3645,3645,3645,161
|
|
20240401,130700,77420475,3645,3645,3645,3645,0
|
|
20240401,130600,77420475,3645,3640,3645,3640,21
|
|
20240401,130500,77343980,3645,3645,3645,3645,0
|
|
20240401,130400,77343980,3645,3645,3645,3645,0
|
|
20240401,130300,77343980,3645,3645,3645,3645,11
|
|
20240401,130200,77303885,3640,3640,3640,3640,0
|
|
20240401,130100,77303885,3640,3640,3640,3640,28
|
|
20240401,130000,77201965,3645,3645,3645,3645,10
|
|
20240401,125900,77165515,3645,3645,3645,3645,8
|
|
20240401,125800,77136355,3640,3640,3640,3640,0
|
|
20240401,125700,77136355,3640,3640,3640,3640,0
|
|
20240401,125600,77136355,3640,3640,3640,3640,0
|
|
20240401,125500,77136355,3640,3640,3640,3640,44
|
|
20240401,125400,76976195,3640,3640,3640,3640,0
|
|
20240401,125300,76976195,3640,3640,3640,3640,14
|
|
20240401,125200,76925235,3640,3640,3640,3640,2
|
|
20240401,125100,76917955,3645,3645,3645,3645,10
|
|
20240401,125000,76881505,3645,3645,3645,3645,0
|
|
20240401,124900,76881505,3645,3645,3645,3645,0
|
|
20240401,124800,76881505,3645,3645,3645,3645,0
|
|
20240401,124700,76881505,3645,3645,3645,3645,0
|
|
20240401,124600,76881505,3645,3645,3645,3645,10
|
|
20240401,124500,76845055,3645,3645,3645,3645,0
|
|
20240401,124400,76845055,3645,3645,3645,3645,0
|
|
20240401,124300,76845055,3645,3645,3645,3645,18
|
|
20240401,124200,76779445,3645,3645,3645,3645,66
|
|
20240401,124100,76538875,3645,3645,3645,3645,10
|
|
20240401,124000,76502425,3645,3645,3645,3645,0
|
|
20240401,123900,76502425,3645,3645,3645,3645,24
|
|
20240401,123800,76414945,3645,3655,3655,3645,700
|
|
20240401,123700,73858445,3645,3645,3645,3645,0
|
|
20240401,123600,73858445,3645,3645,3645,3645,60
|
|
20240401,123500,73639745,3640,3640,3640,3640,144
|
|
20240401,123400,73115585,3640,3640,3640,3640,0
|
|
20240401,123300,73115585,3640,3650,3650,3640,835
|
|
20240401,123200,70075400,3660,3660,3660,3660,0
|
|
20240401,123100,70075400,3660,3660,3660,3660,0
|
|
20240401,123000,70075400,3660,3660,3660,3660,0
|
|
20240401,122900,70075400,3660,3660,3660,3660,0
|
|
20240401,122800,70075400,3660,3660,3660,3660,0
|
|
20240401,122700,70075400,3660,3650,3660,3650,36
|
|
20240401,122600,69943920,3655,3655,3655,3655,68
|
|
20240401,122500,69695380,3655,3655,3655,3655,0
|
|
20240401,122400,69695380,3655,3655,3655,3655,0
|
|
20240401,122300,69695380,3655,3655,3655,3655,0
|
|
20240401,122200,69695380,3655,3655,3655,3655,0
|
|
20240401,122100,69695380,3655,3655,3655,3655,0
|
|
20240401,122000,69695380,3655,3655,3655,3655,0
|
|
20240401,121900,69695380,3655,3655,3655,3655,0
|
|
20240401,121800,69695380,3655,3655,3655,3655,0
|
|
20240401,121700,69695380,3655,3655,3655,3655,0
|
|
20240401,121600,69695380,3655,3655,3655,3655,0
|
|
20240401,121500,69695380,3655,3655,3655,3655,45
|
|
20240401,121400,69530905,3665,3665,3665,3665,0
|
|
20240401,121300,69530905,3665,3665,3665,3665,0
|
|
20240401,121200,69530905,3665,3665,3665,3665,0
|
|
20240401,121100,69530905,3665,3665,3665,3665,10
|
|
20240401,121000,69494255,3665,3665,3665,3665,0
|
|
20240401,120900,69494255,3665,3665,3665,3665,0
|
|
20240401,120800,69494255,3665,3665,3665,3665,0
|
|
20240401,120700,69494255,3665,3665,3665,3665,0
|
|
20240401,120600,69494255,3665,3665,3665,3665,1
|
|
20240401,120500,69490590,3665,3665,3665,3665,0
|
|
20240401,120400,69490590,3665,3665,3665,3665,0
|
|
20240401,120300,69490590,3665,3665,3665,3665,0
|
|
20240401,120200,69490590,3665,3665,3665,3665,0
|
|
20240401,120100,69490590,3665,3665,3665,3665,0
|
|
20240401,120000,69490590,3665,3665,3665,3665,0
|
|
20240401,115900,69490590,3665,3665,3665,3665,10
|
|
20240401,115800,69453940,3665,3665,3665,3665,0
|
|
20240401,115700,69453940,3665,3665,3665,3665,200
|
|
20240401,115600,68720940,3665,3665,3665,3665,0
|
|
20240401,115500,68720940,3665,3660,3665,3660,53
|
|
20240401,115400,68526920,3665,3665,3665,3665,10
|
|
20240401,115300,68490270,3665,3665,3665,3665,0
|
|
20240401,115200,68490270,3665,3665,3665,3665,10
|
|
20240401,115100,68453620,3670,3670,3670,3670,0
|
|
20240401,115000,68453620,3670,3670,3670,3670,0
|
|
20240401,114900,68453620,3670,3670,3670,3670,0
|
|
20240401,114800,68453620,3670,3670,3670,3670,0
|
|
20240401,114700,68453620,3670,3670,3670,3670,0
|
|
20240401,114600,68453620,3670,3670,3670,3670,10
|
|
20240401,114500,68416920,3670,3670,3670,3670,0
|
|
20240401,114400,68416920,3670,3670,3670,3670,0
|
|
20240401,114300,68416920,3670,3670,3670,3670,0
|
|
20240401,114200,68416920,3670,3670,3670,3670,0
|
|
20240401,114100,68416920,3670,3670,3670,3670,0
|
|
20240401,114000,68416920,3670,3670,3670,3670,0
|
|
20240401,113900,68416920,3670,3670,3670,3670,8
|
|
20240401,113800,68387560,3665,3665,3665,3665,0
|
|
20240401,113700,68387560,3665,3665,3665,3665,0
|
|
20240401,113600,68387560,3665,3665,3665,3665,120
|
|
20240401,113500,67947760,3665,3665,3665,3665,45
|
|
20240401,113400,67782835,3670,3670,3670,3670,0
|
|
20240401,113300,67782835,3670,3670,3670,3670,0
|
|
20240401,113200,67782835,3670,3670,3670,3670,160
|
|
20240401,113100,67195635,3670,3670,3670,3670,0
|
|
20240401,113000,67195635,3670,3670,3670,3670,0
|
|
20240401,112900,67195635,3670,3670,3670,3670,0
|
|
20240401,112800,67195635,3670,3670,3670,3670,11
|
|
20240401,112700,67155265,3670,3670,3670,3670,0
|
|
20240401,112600,67155265,3670,3670,3670,3670,0
|
|
20240401,112500,67155265,3670,3670,3670,3670,0
|
|
20240401,112400,67155265,3670,3670,3670,3670,0
|
|
20240401,112300,67155265,3670,3670,3670,3670,9
|
|
20240401,112200,67122235,3670,3670,3670,3670,0
|
|
20240401,112100,67122235,3670,3670,3670,3670,11
|
|
20240401,112000,67081865,3670,3670,3670,3670,0
|
|
20240401,111900,67081865,3670,3665,3670,3665,2
|
|
20240401,111800,67074530,3660,3665,3665,3660,62
|
|
20240401,111700,66847440,3665,3665,3665,3665,0
|
|
20240401,111600,66847440,3665,3665,3665,3665,0
|
|
20240401,111500,66847440,3665,3665,3665,3665,11
|
|
20240401,111400,66807125,3670,3670,3670,3670,0
|
|
20240401,111300,66807125,3670,3670,3670,3670,0
|
|
20240401,111200,66807125,3670,3670,3670,3670,0
|
|
20240401,111100,66807125,3670,3670,3670,3670,11
|
|
20240401,111000,66766755,3670,3670,3670,3670,0
|
|
20240401,110900,66766755,3670,3670,3670,3670,0
|
|
20240401,110800,66766755,3670,3670,3670,3670,0
|
|
20240401,110700,66766755,3670,3670,3670,3670,9
|
|
20240401,110600,66733725,3665,3665,3665,3665,0
|
|
20240401,110500,66733725,3665,3665,3665,3665,0
|
|
20240401,110400,66733725,3665,3665,3665,3665,31
|
|
20240401,110300,66620110,3665,3665,3665,3665,0
|
|
20240401,110200,66620110,3665,3665,3665,3665,0
|
|
20240401,110100,66620110,3665,3665,3665,3665,0
|
|
20240401,110000,66620110,3665,3665,3665,3665,0
|
|
20240401,105900,66620110,3665,3665,3665,3665,0
|
|
20240401,105800,66620110,3665,3665,3665,3665,0
|
|
20240401,105700,66620110,3665,3665,3665,3665,0
|
|
20240401,105600,66620110,3665,3665,3665,3665,0
|
|
20240401,105500,66620110,3665,3665,3665,3665,45
|
|
20240401,105400,66455185,3670,3670,3670,3670,0
|
|
20240401,105300,66455185,3670,3670,3670,3670,0
|
|
20240401,105200,66455185,3670,3670,3670,3670,0
|
|
20240401,105100,66455185,3670,3670,3670,3670,9
|
|
20240401,105000,66422155,3670,3670,3670,3670,0
|
|
20240401,104900,66422155,3670,3670,3670,3670,0
|
|
20240401,104800,66422155,3670,3670,3670,3670,10
|
|
20240401,104700,66385455,3665,3665,3665,3665,0
|
|
20240401,104600,66385455,3665,3665,3665,3665,0
|
|
20240401,104500,66385455,3665,3665,3665,3665,14
|
|
20240401,104400,66334145,3665,3665,3665,3665,14
|
|
20240401,104300,66282835,3670,3670,3670,3670,0
|
|
20240401,104200,66282835,3670,3670,3670,3670,0
|
|
20240401,104100,66282835,3670,3670,3670,3670,10
|
|
20240401,104000,66246135,3670,3670,3670,3670,0
|
|
20240401,103900,66246135,3670,3670,3670,3670,0
|
|
20240401,103800,66246135,3670,3670,3670,3670,20
|
|
20240401,103700,66172735,3670,3670,3670,3670,0
|
|
20240401,103600,66172735,3670,3670,3670,3670,0
|
|
20240401,103500,66172735,3670,3670,3670,3670,10
|
|
20240401,103400,66136035,3675,3675,3675,3675,0
|
|
20240401,103300,66136035,3675,3675,3675,3675,0
|
|
20240401,103200,66136035,3675,3675,3675,3675,0
|
|
20240401,103100,66136035,3675,3675,3675,3675,0
|
|
20240401,103000,66136035,3675,3670,3675,3670,4863
|
|
20240401,102900,48264705,3675,3675,3675,3675,0
|
|
20240401,102800,48264705,3675,3675,3675,3675,11
|
|
20240401,102700,48224280,3675,3675,3675,3675,0
|
|
20240401,102600,48224280,3675,3675,3675,3675,54
|
|
20240401,102500,48025830,3675,3675,3675,3675,11
|
|
20240401,102400,47985405,3675,3675,3675,3675,0
|
|
20240401,102300,47985405,3675,3675,3675,3675,0
|
|
20240401,102200,47985405,3675,3675,3675,3675,0
|
|
20240401,102100,47985405,3675,3675,3675,3675,0
|
|
20240401,102000,47985405,3675,3675,3675,3675,8
|
|
20240401,101900,47956005,3680,3680,3680,3680,9
|
|
20240401,101800,47922885,3680,3680,3680,3680,0
|
|
20240401,101700,47922885,3680,3680,3680,3680,0
|
|
20240401,101600,47922885,3680,3680,3680,3680,11
|
|
20240401,101500,47882405,3680,3680,3680,3680,5
|
|
20240401,101400,47864005,3685,3685,3685,3685,0
|
|
20240401,101300,47864005,3685,3685,3685,3685,0
|
|
20240401,101200,47864005,3685,3685,3685,3685,0
|
|
20240401,101100,47864005,3685,3685,3685,3685,11
|
|
20240401,101000,47823470,3685,3690,3690,3685,111
|
|
20240401,100900,47413935,3695,3695,3695,3695,0
|
|
20240401,100800,47413935,3695,3695,3695,3695,0
|
|
20240401,100700,47413935,3695,3695,3695,3695,2
|
|
20240401,100600,47406545,3695,3695,3695,3695,11
|
|
20240401,100500,47365900,3690,3690,3690,3690,36
|
|
20240401,100400,47233060,3690,3690,3690,3690,36
|
|
20240401,100300,47100220,3685,3685,3685,3685,194
|
|
20240401,100200,46385330,3690,3690,3690,3690,2
|
|
20240401,100100,46377950,3700,3700,3700,3700,0
|
|
20240401,100000,46377950,3700,3700,3700,3700,0
|
|
20240401,095900,46377950,3700,3700,3700,3700,4
|
|
20240401,095800,46363150,3700,3700,3700,3700,0
|
|
20240401,095700,46363150,3700,3700,3700,3700,27
|
|
20240401,095600,46263250,3700,3700,3700,3700,0
|
|
20240401,095500,46263250,3700,3685,3700,3685,46
|
|
20240401,095400,46093725,3685,3685,3685,3685,0
|
|
20240401,095300,46093725,3685,3685,3685,3685,4923
|
|
20240401,095200,27952470,3685,3685,3685,3685,0
|
|
20240401,095100,27952470,3685,3685,3685,3685,65
|
|
20240401,095000,27712945,3685,3685,3685,3685,600
|
|
20240401,094900,25501945,3685,3685,3685,3685,0
|
|
20240401,094800,25501945,3685,3685,3685,3685,200
|
|
20240401,094700,24764945,3685,3685,3685,3680,413
|
|
20240401,094600,23244540,3680,3685,3685,3680,310
|
|
20240401,094500,22102240,3685,3680,3685,3680,162
|
|
20240401,094400,21505545,3685,3685,3685,3685,0
|
|
20240401,094300,21505545,3685,3685,3685,3685,1
|
|
20240401,094200,21501860,3680,3680,3680,3680,0
|
|
20240401,094100,21501860,3680,3680,3680,3680,10
|
|
20240401,094000,21465060,3680,3680,3680,3680,0
|
|
20240401,093900,21465060,3680,3685,3685,3680,103
|
|
20240401,093800,21085520,3685,3685,3685,3685,0
|
|
20240401,093700,21085520,3685,3685,3685,3685,10
|
|
20240401,093600,21048670,3710,3710,3710,3710,10
|
|
20240401,093500,21011570,3705,3660,3705,3660,81
|
|
20240401,093400,20713765,3695,3665,3695,3665,608
|
|
20240401,093300,18478495,3640,3640,3640,3640,0
|
|
20240401,093200,18478495,3640,3640,3640,3640,1630
|
|
20240401,093100,12545295,3635,3635,3635,3635,5
|
|
20240401,093000,12527120,3640,3640,3640,3640,0
|
|
20240401,092900,12527120,3640,3640,3640,3640,466
|
|
20240401,092800,10830880,3640,3650,3650,3640,418
|
|
20240401,092700,9309200,3640,3640,3640,3640,0
|
|
20240401,092600,9309200,3640,3640,3640,3640,0
|
|
20240401,092500,9309200,3640,3640,3640,3640,0
|
|
20240401,092400,9309200,3640,3640,3640,3640,20
|
|
20240401,092300,9236400,3635,3635,3635,3635,50
|
|
20240401,092200,9054650,3665,3665,3665,3665,0
|
|
20240401,092100,9054650,3665,3665,3665,3665,0
|
|
20240401,092000,9054650,3665,3655,3665,3655,28
|
|
20240401,091900,8952155,3630,3630,3630,3630,0
|
|
20240401,091800,8952155,3630,3630,3630,3630,0
|
|
20240401,091700,8952155,3630,3630,3630,3630,0
|
|
20240401,091600,8952155,3630,3630,3630,3630,0
|
|
20240401,091500,8952155,3630,3630,3630,3630,237
|
|
20240401,091400,8091845,3630,3635,3635,3630,430
|
|
20240401,091300,6528905,3630,3630,3630,3630,0
|
|
20240401,091200,6528905,3630,3630,3630,3630,0
|
|
20240401,091100,6528905,3630,3630,3630,3630,0
|
|
20240401,091000,6528905,3630,3630,3630,3630,185
|
|
20240401,090900,5857355,3630,3635,3635,3630,228
|
|
20240401,090800,5029315,3630,3645,3645,3630,460
|
|
20240401,090700,3358260,3670,3670,3670,3670,0
|
|
20240401,090600,3358260,3670,3670,3670,3670,0
|
|
20240401,090500,3358260,3670,3670,3670,3670,0
|
|
20240401,090400,3358260,3670,3670,3670,3670,0
|
|
20240401,090300,3358260,3670,3670,3670,3670,0
|
|
20240401,090200,3358260,3670,3670,3670,3670,138
|
|
20240401,090100,2851800,3675,3675,3675,3675,0
|
|
20240401,090000,2851800,3675,3675,3675,3675,776
|