681 lines
31 KiB
CSV
681 lines
31 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20240409,201800,92078565,3625,3625,3625,3625,434
|
|
20240409,201700,92078565,3625,3625,3625,3625,0
|
|
20240409,201600,92078565,3625,3625,3625,3625,0
|
|
20240409,201500,92078565,3625,3625,3625,3625,0
|
|
20240409,201400,92078565,3625,3625,3625,3625,0
|
|
20240409,201300,92078565,3625,3625,3625,3625,0
|
|
20240409,201200,92078565,3625,3625,3625,3625,0
|
|
20240409,201100,92078565,3625,3625,3625,3625,0
|
|
20240409,201000,92078565,3625,3625,3625,3625,0
|
|
20240409,200900,92078565,3625,3625,3625,3625,0
|
|
20240409,200800,92078565,3625,3625,3625,3625,0
|
|
20240409,200700,92078565,3625,3625,3625,3625,0
|
|
20240409,200600,92078565,3625,3625,3625,3625,0
|
|
20240409,200500,92078565,3625,3625,3625,3625,0
|
|
20240409,200400,92078565,3625,3625,3625,3625,0
|
|
20240409,200300,92078565,3625,3625,3625,3625,0
|
|
20240409,200200,92078565,3625,3625,3625,3625,0
|
|
20240409,200100,92078565,3625,3625,3625,3625,0
|
|
20240409,200000,92078565,3625,3625,3625,3625,0
|
|
20240409,195900,92078565,3625,3625,3625,3625,0
|
|
20240409,195800,92078565,3625,3625,3625,3625,0
|
|
20240409,195700,92078565,3625,3625,3625,3625,0
|
|
20240409,195600,92078565,3625,3625,3625,3625,0
|
|
20240409,195500,92078565,3625,3625,3625,3625,0
|
|
20240409,195400,92078565,3625,3625,3625,3625,0
|
|
20240409,195300,92078565,3625,3625,3625,3625,0
|
|
20240409,195200,92078565,3625,3625,3625,3625,0
|
|
20240409,195100,92078565,3625,3625,3625,3625,0
|
|
20240409,195000,92078565,3625,3625,3625,3625,0
|
|
20240409,194900,92078565,3625,3625,3625,3625,0
|
|
20240409,194800,92078565,3625,3625,3625,3625,434
|
|
20240409,194700,92078565,3625,3625,3625,3625,0
|
|
20240409,194600,92078565,3625,3625,3625,3625,0
|
|
20240409,194500,92078565,3625,3625,3625,3625,0
|
|
20240409,194400,92078565,3625,3625,3625,3625,0
|
|
20240409,194300,92078565,3625,3625,3625,3625,0
|
|
20240409,194200,92078565,3625,3625,3625,3625,0
|
|
20240409,194100,92078565,3625,3625,3625,3625,0
|
|
20240409,194000,92078565,3625,3625,3625,3625,0
|
|
20240409,193900,92078565,3625,3625,3625,3625,0
|
|
20240409,193800,92078565,3625,3625,3625,3625,0
|
|
20240409,193700,92078565,3625,3625,3625,3625,0
|
|
20240409,193600,92078565,3625,3625,3625,3625,0
|
|
20240409,193500,92078565,3625,3625,3625,3625,0
|
|
20240409,193400,92078565,3625,3625,3625,3625,0
|
|
20240409,193300,92078565,3625,3625,3625,3625,0
|
|
20240409,193200,92078565,3625,3625,3625,3625,0
|
|
20240409,193100,92078565,3625,3625,3625,3625,0
|
|
20240409,193000,92078565,3625,3625,3625,3625,0
|
|
20240409,192900,92078565,3625,3625,3625,3625,0
|
|
20240409,192800,92078565,3625,3625,3625,3625,0
|
|
20240409,192700,92078565,3625,3625,3625,3625,0
|
|
20240409,192600,92078565,3625,3625,3625,3625,0
|
|
20240409,192500,92078565,3625,3625,3625,3625,0
|
|
20240409,192400,92078565,3625,3625,3625,3625,0
|
|
20240409,192300,92078565,3625,3625,3625,3625,0
|
|
20240409,192200,92078565,3625,3625,3625,3625,0
|
|
20240409,192100,92078565,3625,3625,3625,3625,0
|
|
20240409,192000,92078565,3625,3625,3625,3625,0
|
|
20240409,191900,92078565,3625,3625,3625,3625,0
|
|
20240409,191800,92078565,3625,3625,3625,3625,434
|
|
20240409,191700,92078565,3625,3625,3625,3625,0
|
|
20240409,191600,92078565,3625,3625,3625,3625,0
|
|
20240409,191500,92078565,3625,3625,3625,3625,0
|
|
20240409,191400,92078565,3625,3625,3625,3625,0
|
|
20240409,191300,92078565,3625,3625,3625,3625,0
|
|
20240409,191200,92078565,3625,3625,3625,3625,0
|
|
20240409,191100,92078565,3625,3625,3625,3625,0
|
|
20240409,191000,92078565,3625,3625,3625,3625,0
|
|
20240409,190900,92078565,3625,3625,3625,3625,0
|
|
20240409,190800,92078565,3625,3625,3625,3625,0
|
|
20240409,190700,92078565,3625,3625,3625,3625,0
|
|
20240409,190600,92078565,3625,3625,3625,3625,0
|
|
20240409,190500,92078565,3625,3625,3625,3625,0
|
|
20240409,190400,92078565,3625,3625,3625,3625,0
|
|
20240409,190300,92078565,3625,3625,3625,3625,0
|
|
20240409,190200,92078565,3625,3625,3625,3625,0
|
|
20240409,190100,92078565,3625,3625,3625,3625,0
|
|
20240409,190000,92078565,3625,3625,3625,3625,0
|
|
20240409,185900,92078565,3625,3625,3625,3625,0
|
|
20240409,185800,92078565,3625,3625,3625,3625,0
|
|
20240409,185700,92078565,3625,3625,3625,3625,0
|
|
20240409,185600,92078565,3625,3625,3625,3625,0
|
|
20240409,185500,92078565,3625,3625,3625,3625,0
|
|
20240409,185400,92078565,3625,3625,3625,3625,0
|
|
20240409,185300,92078565,3625,3625,3625,3625,0
|
|
20240409,185200,92078565,3625,3625,3625,3625,0
|
|
20240409,185100,92078565,3625,3625,3625,3625,0
|
|
20240409,185000,92078565,3625,3625,3625,3625,0
|
|
20240409,184900,92078565,3625,3625,3625,3625,0
|
|
20240409,184800,92078565,3625,3625,3625,3625,434
|
|
20240409,184700,92078565,3625,3625,3625,3625,0
|
|
20240409,184600,92078565,3625,3625,3625,3625,0
|
|
20240409,184500,92078565,3625,3625,3625,3625,0
|
|
20240409,184400,92078565,3625,3625,3625,3625,0
|
|
20240409,184300,92078565,3625,3625,3625,3625,0
|
|
20240409,184200,92078565,3625,3625,3625,3625,0
|
|
20240409,184100,92078565,3625,3625,3625,3625,0
|
|
20240409,184000,92078565,3625,3625,3625,3625,0
|
|
20240409,183900,92078565,3625,3625,3625,3625,0
|
|
20240409,183800,92078565,3625,3625,3625,3625,0
|
|
20240409,183700,92078565,3625,3625,3625,3625,0
|
|
20240409,183600,92078565,3625,3625,3625,3625,0
|
|
20240409,183500,92078565,3625,3625,3625,3625,0
|
|
20240409,183400,92078565,3625,3625,3625,3625,0
|
|
20240409,183300,92078565,3625,3625,3625,3625,0
|
|
20240409,183200,92078565,3625,3625,3625,3625,0
|
|
20240409,183100,92078565,3625,3625,3625,3625,0
|
|
20240409,183000,92078565,3625,3625,3625,3625,0
|
|
20240409,182900,92078565,3625,3625,3625,3625,0
|
|
20240409,182800,92078565,3625,3625,3625,3625,0
|
|
20240409,182700,92078565,3625,3625,3625,3625,0
|
|
20240409,182600,92078565,3625,3625,3625,3625,0
|
|
20240409,182500,92078565,3625,3625,3625,3625,0
|
|
20240409,182400,92078565,3625,3625,3625,3625,0
|
|
20240409,182300,92078565,3625,3625,3625,3625,0
|
|
20240409,182200,92078565,3625,3625,3625,3625,0
|
|
20240409,182100,92078565,3625,3625,3625,3625,0
|
|
20240409,182000,92078565,3625,3625,3625,3625,0
|
|
20240409,181900,92078565,3625,3625,3625,3625,0
|
|
20240409,181800,92078565,3625,3625,3625,3625,434
|
|
20240409,181700,92078565,3625,3625,3625,3625,0
|
|
20240409,181600,92078565,3625,3625,3625,3625,0
|
|
20240409,181500,92078565,3625,3625,3625,3625,0
|
|
20240409,181400,92078565,3625,3625,3625,3625,0
|
|
20240409,181300,92078565,3625,3625,3625,3625,0
|
|
20240409,181200,92078565,3625,3625,3625,3625,0
|
|
20240409,181100,92078565,3625,3625,3625,3625,0
|
|
20240409,181000,92078565,3625,3625,3625,3625,0
|
|
20240409,180900,92078565,3625,3625,3625,3625,0
|
|
20240409,180800,92078565,3625,3625,3625,3625,0
|
|
20240409,180700,92078565,3625,3625,3625,3625,0
|
|
20240409,180600,92078565,3625,3625,3625,3625,0
|
|
20240409,180500,92078565,3625,3625,3625,3625,0
|
|
20240409,180400,92078565,3625,3625,3625,3625,0
|
|
20240409,180300,92078565,3625,3625,3625,3625,0
|
|
20240409,180200,92078565,3625,3625,3625,3625,0
|
|
20240409,180100,92078565,3625,3625,3625,3625,0
|
|
20240409,180000,92078565,3625,3625,3625,3625,0
|
|
20240409,175900,92078565,3625,3625,3625,3625,0
|
|
20240409,175800,92078565,3625,3625,3625,3625,0
|
|
20240409,175700,92078565,3625,3625,3625,3625,0
|
|
20240409,175600,92078565,3625,3625,3625,3625,0
|
|
20240409,175500,92078565,3625,3625,3625,3625,0
|
|
20240409,175400,92078565,3625,3625,3625,3625,0
|
|
20240409,175300,92078565,3625,3625,3625,3625,0
|
|
20240409,175200,92078565,3625,3625,3625,3625,0
|
|
20240409,175100,92078565,3625,3625,3625,3625,0
|
|
20240409,175000,92078565,3625,3625,3625,3625,0
|
|
20240409,174900,92078565,3625,3625,3625,3625,0
|
|
20240409,174800,92078565,3625,3625,3625,3625,434
|
|
20240409,174700,92078565,3625,3625,3625,3625,0
|
|
20240409,174600,92078565,3625,3625,3625,3625,0
|
|
20240409,174500,92078565,3625,3625,3625,3625,0
|
|
20240409,174400,92078565,3625,3625,3625,3625,0
|
|
20240409,174300,92078565,3625,3625,3625,3625,0
|
|
20240409,174200,92078565,3625,3625,3625,3625,0
|
|
20240409,174100,92078565,3625,3625,3625,3625,0
|
|
20240409,174000,92078565,3625,3625,3625,3625,0
|
|
20240409,173900,92078565,3625,3625,3625,3625,0
|
|
20240409,173800,92078565,3625,3625,3625,3625,0
|
|
20240409,173700,92078565,3625,3625,3625,3625,0
|
|
20240409,173600,92078565,3625,3625,3625,3625,0
|
|
20240409,173500,92078565,3625,3625,3625,3625,0
|
|
20240409,173400,92078565,3625,3625,3625,3625,0
|
|
20240409,173300,92078565,3625,3625,3625,3625,0
|
|
20240409,173200,92078565,3625,3625,3625,3625,0
|
|
20240409,173100,92078565,3625,3625,3625,3625,0
|
|
20240409,173000,92078565,3625,3625,3625,3625,0
|
|
20240409,172900,92078565,3625,3625,3625,3625,0
|
|
20240409,172800,92078565,3625,3625,3625,3625,0
|
|
20240409,172700,92078565,3625,3625,3625,3625,0
|
|
20240409,172600,92078565,3625,3625,3625,3625,0
|
|
20240409,172500,92078565,3625,3625,3625,3625,0
|
|
20240409,172400,92078565,3625,3625,3625,3625,0
|
|
20240409,172300,92078565,3625,3625,3625,3625,0
|
|
20240409,172200,92078565,3625,3625,3625,3625,0
|
|
20240409,172100,92078565,3625,3625,3625,3625,0
|
|
20240409,172000,92078565,3625,3625,3625,3625,0
|
|
20240409,171900,92078565,3625,3625,3625,3625,0
|
|
20240409,171800,92078565,3625,3625,3625,3625,434
|
|
20240409,171700,92078565,3625,3625,3625,3625,0
|
|
20240409,171600,92078565,3625,3625,3625,3625,0
|
|
20240409,171500,92078565,3625,3625,3625,3625,0
|
|
20240409,171400,92078565,3625,3625,3625,3625,0
|
|
20240409,171300,92078565,3625,3625,3625,3625,0
|
|
20240409,171200,92078565,3625,3625,3625,3625,0
|
|
20240409,171100,92078565,3625,3625,3625,3625,0
|
|
20240409,171000,92078565,3625,3625,3625,3625,0
|
|
20240409,170900,92078565,3625,3625,3625,3625,0
|
|
20240409,170800,92078565,3625,3625,3625,3625,0
|
|
20240409,170700,92078565,3625,3625,3625,3625,0
|
|
20240409,170600,92078565,3625,3625,3625,3625,0
|
|
20240409,170500,92078565,3625,3625,3625,3625,0
|
|
20240409,170400,92078565,3625,3625,3625,3625,0
|
|
20240409,170300,92078565,3625,3625,3625,3625,0
|
|
20240409,170200,92078565,3625,3625,3625,3625,0
|
|
20240409,170100,92078565,3625,3625,3625,3625,0
|
|
20240409,170000,92078565,3625,3625,3625,3625,0
|
|
20240409,165900,92078565,3625,3625,3625,3625,0
|
|
20240409,165800,92078565,3625,3625,3625,3625,0
|
|
20240409,165700,92078565,3625,3625,3625,3625,0
|
|
20240409,165600,92078565,3625,3625,3625,3625,0
|
|
20240409,165500,92078565,3625,3625,3625,3625,0
|
|
20240409,165400,92078565,3625,3625,3625,3625,0
|
|
20240409,165300,92078565,3625,3625,3625,3625,0
|
|
20240409,165200,92078565,3625,3625,3625,3625,0
|
|
20240409,165100,92078565,3625,3625,3625,3625,0
|
|
20240409,165000,92078565,3625,3625,3625,3625,0
|
|
20240409,164900,92078565,3625,3625,3625,3625,0
|
|
20240409,164800,92078565,3625,3625,3625,3625,434
|
|
20240409,164700,92078565,3625,3625,3625,3625,0
|
|
20240409,164600,92078565,3625,3625,3625,3625,0
|
|
20240409,164500,92078565,3625,3625,3625,3625,0
|
|
20240409,164400,92078565,3625,3625,3625,3625,0
|
|
20240409,164300,92078565,3625,3625,3625,3625,0
|
|
20240409,164200,92078565,3625,3625,3625,3625,0
|
|
20240409,164100,92078565,3625,3625,3625,3625,0
|
|
20240409,164000,92078565,3625,3625,3625,3625,0
|
|
20240409,163900,92078565,3625,3625,3625,3625,0
|
|
20240409,163800,92078565,3625,3625,3625,3625,0
|
|
20240409,163700,92078565,3625,3625,3625,3625,0
|
|
20240409,163600,92078565,3625,3625,3625,3625,0
|
|
20240409,163500,92078565,3625,3625,3625,3625,0
|
|
20240409,163400,92078565,3625,3625,3625,3625,0
|
|
20240409,163300,92078565,3625,3625,3625,3625,0
|
|
20240409,163200,92078565,3625,3625,3625,3625,0
|
|
20240409,163100,92078565,3625,3625,3625,3625,0
|
|
20240409,163000,92078565,3625,3625,3625,3625,0
|
|
20240409,162900,92078565,3625,3625,3625,3625,0
|
|
20240409,162800,92078565,3625,3625,3625,3625,0
|
|
20240409,162700,92078565,3625,3625,3625,3625,0
|
|
20240409,162600,92078565,3625,3625,3625,3625,0
|
|
20240409,162500,92078565,3625,3625,3625,3625,0
|
|
20240409,162400,92078565,3625,3625,3625,3625,0
|
|
20240409,162300,92078565,3625,3625,3625,3625,0
|
|
20240409,162200,92078565,3625,3625,3625,3625,0
|
|
20240409,162100,92078565,3625,3625,3625,3625,0
|
|
20240409,162000,92078565,3625,3625,3625,3625,0
|
|
20240409,161900,92078565,3625,3625,3625,3625,0
|
|
20240409,161800,92078565,3625,3625,3625,3625,434
|
|
20240409,161700,92078565,3625,3625,3625,3625,0
|
|
20240409,161600,92078565,3625,3625,3625,3625,0
|
|
20240409,161500,92078565,3625,3625,3625,3625,0
|
|
20240409,161400,92078565,3625,3625,3625,3625,0
|
|
20240409,161300,92078565,3625,3625,3625,3625,0
|
|
20240409,161200,92078565,3625,3625,3625,3625,0
|
|
20240409,161100,92078565,3625,3625,3625,3625,0
|
|
20240409,161000,92078565,3625,3625,3625,3625,0
|
|
20240409,160900,92078565,3625,3625,3625,3625,0
|
|
20240409,160800,92078565,3625,3625,3625,3625,0
|
|
20240409,160700,92078565,3625,3625,3625,3625,0
|
|
20240409,160600,92078565,3625,3625,3625,3625,0
|
|
20240409,160500,92078565,3625,3625,3625,3625,0
|
|
20240409,160400,92078565,3625,3625,3625,3625,0
|
|
20240409,160300,92078565,3625,3625,3625,3625,0
|
|
20240409,160200,92078565,3625,3625,3625,3625,0
|
|
20240409,160100,92078565,3625,3625,3625,3625,0
|
|
20240409,160000,92078565,3625,3625,3625,3625,0
|
|
20240409,155900,92078565,3625,3625,3625,3625,0
|
|
20240409,155800,92078565,3625,3625,3625,3625,0
|
|
20240409,155700,92078565,3625,3625,3625,3625,0
|
|
20240409,155600,92078565,3625,3625,3625,3625,0
|
|
20240409,155500,92078565,3625,3625,3625,3625,0
|
|
20240409,155400,92078565,3625,3625,3625,3625,0
|
|
20240409,155300,92078565,3625,3625,3625,3625,0
|
|
20240409,155200,92078565,3625,3625,3625,3625,0
|
|
20240409,155100,92078565,3625,3625,3625,3625,0
|
|
20240409,155000,92078565,3625,3625,3625,3625,0
|
|
20240409,154900,92078565,3625,3625,3625,3625,0
|
|
20240409,154800,92078565,3625,3625,3625,3625,434
|
|
20240409,154700,92078565,3625,3625,3625,3625,0
|
|
20240409,154600,92078565,3625,3625,3625,3625,0
|
|
20240409,154500,92078565,3625,3625,3625,3625,0
|
|
20240409,154400,92078565,3625,3625,3625,3625,0
|
|
20240409,154300,92078565,3625,3625,3625,3625,0
|
|
20240409,154200,92078565,3625,3625,3625,3625,0
|
|
20240409,154100,92078565,3625,3625,3625,3625,0
|
|
20240409,154000,92078565,3625,3625,3625,3625,0
|
|
20240409,153900,92078565,3625,3625,3625,3625,0
|
|
20240409,153800,92078565,3625,3625,3625,3625,0
|
|
20240409,153700,92078565,3625,3625,3625,3625,0
|
|
20240409,153600,92078565,3625,3625,3625,3625,0
|
|
20240409,153500,92078565,3625,3625,3625,3625,0
|
|
20240409,153400,92078565,3625,3625,3625,3625,0
|
|
20240409,153300,92078565,3625,3625,3625,3625,0
|
|
20240409,153200,92078565,3625,3625,3625,3625,0
|
|
20240409,153100,92078565,3625,3625,3625,3625,0
|
|
20240409,153000,92078565,3625,3625,3625,3625,434
|
|
20240409,152900,90505315,3635,3635,3635,3635,0
|
|
20240409,152800,90505315,3635,3635,3635,3635,0
|
|
20240409,152700,90505315,3635,3635,3635,3635,0
|
|
20240409,152600,90505315,3635,3635,3635,3635,0
|
|
20240409,152500,90505315,3635,3635,3635,3635,0
|
|
20240409,152400,90505315,3635,3635,3635,3635,0
|
|
20240409,152300,90505315,3635,3635,3635,3635,0
|
|
20240409,152200,90505315,3635,3635,3635,3635,0
|
|
20240409,152100,90505315,3635,3635,3635,3635,0
|
|
20240409,152000,90505315,3635,3635,3635,3635,0
|
|
20240409,151900,90505315,3635,3640,3640,3635,277
|
|
20240409,151800,89497085,3640,3640,3640,3640,50
|
|
20240409,151700,89315085,3645,3645,3645,3645,0
|
|
20240409,151600,89315085,3645,3645,3645,3645,11
|
|
20240409,151500,89274990,3650,3650,3650,3650,0
|
|
20240409,151400,89274990,3650,3650,3650,3650,0
|
|
20240409,151300,89274990,3650,3650,3650,3650,22
|
|
20240409,151200,89194690,3650,3650,3650,3650,0
|
|
20240409,151100,89194690,3650,3650,3650,3650,200
|
|
20240409,151000,88464690,3645,3645,3645,3645,0
|
|
20240409,150900,88464690,3645,3645,3645,3645,1
|
|
20240409,150800,88461045,3650,3650,3650,3650,0
|
|
20240409,150700,88461045,3650,3650,3650,3650,2000
|
|
20240409,150600,81161045,3650,3650,3650,3650,0
|
|
20240409,150500,81161045,3650,3650,3650,3650,0
|
|
20240409,150400,81161045,3650,3650,3650,3650,0
|
|
20240409,150300,81161045,3650,3650,3650,3650,0
|
|
20240409,150200,81161045,3650,3650,3650,3650,0
|
|
20240409,150100,81161045,3650,3650,3650,3650,0
|
|
20240409,150000,81161045,3650,3650,3650,3650,0
|
|
20240409,145900,81161045,3650,3650,3650,3650,0
|
|
20240409,145800,81161045,3650,3650,3650,3650,22
|
|
20240409,145700,81080745,3650,3650,3650,3650,0
|
|
20240409,145600,81080745,3650,3650,3650,3650,0
|
|
20240409,145500,81080745,3650,3650,3650,3650,0
|
|
20240409,145400,81080745,3650,3650,3650,3650,6
|
|
20240409,145300,81058845,3650,3650,3650,3650,23
|
|
20240409,145200,80974895,3650,3650,3650,3650,475
|
|
20240409,145100,79241145,3650,3650,3650,3650,0
|
|
20240409,145000,79241145,3650,3650,3650,3650,8
|
|
20240409,144900,79211945,3640,3640,3640,3640,0
|
|
20240409,144800,79211945,3640,3640,3640,3640,0
|
|
20240409,144700,79211945,3640,3640,3640,3640,0
|
|
20240409,144600,79211945,3640,3640,3640,3640,40
|
|
20240409,144500,79066345,3640,3640,3640,3640,0
|
|
20240409,144400,79066345,3640,3640,3640,3640,0
|
|
20240409,144300,79066345,3640,3640,3640,3640,0
|
|
20240409,144200,79066345,3640,3640,3640,3640,0
|
|
20240409,144100,79066345,3640,3640,3640,3640,2
|
|
20240409,144000,79059065,3650,3650,3650,3650,0
|
|
20240409,143900,79059065,3650,3650,3650,3650,399
|
|
20240409,143800,77602715,3650,3650,3650,3650,0
|
|
20240409,143700,77602715,3650,3650,3650,3650,0
|
|
20240409,143600,77602715,3650,3650,3650,3650,0
|
|
20240409,143500,77602715,3650,3650,3650,3650,4
|
|
20240409,143400,77588115,3650,3650,3650,3650,0
|
|
20240409,143300,77588115,3650,3650,3650,3650,8
|
|
20240409,143200,77558915,3650,3650,3650,3650,0
|
|
20240409,143100,77558915,3650,3650,3650,3650,0
|
|
20240409,143000,77558915,3650,3650,3650,3650,0
|
|
20240409,142900,77558915,3650,3650,3650,3650,0
|
|
20240409,142800,77558915,3650,3650,3650,3650,22
|
|
20240409,142700,77478615,3650,3650,3650,3650,0
|
|
20240409,142600,77478615,3650,3650,3650,3650,0
|
|
20240409,142500,77478615,3650,3650,3650,3650,0
|
|
20240409,142400,77478615,3650,3650,3650,3650,0
|
|
20240409,142300,77478615,3650,3650,3650,3650,0
|
|
20240409,142200,77478615,3650,3650,3650,3650,0
|
|
20240409,142100,77478615,3650,3650,3650,3650,0
|
|
20240409,142000,77478615,3650,3650,3650,3650,0
|
|
20240409,141900,77478615,3650,3650,3650,3650,0
|
|
20240409,141800,77478615,3650,3650,3650,3650,0
|
|
20240409,141700,77478615,3650,3650,3650,3650,0
|
|
20240409,141600,77478615,3650,3650,3650,3650,8
|
|
20240409,141500,77449415,3650,3650,3650,3650,0
|
|
20240409,141400,77449415,3650,3650,3650,3650,0
|
|
20240409,141300,77449415,3650,3650,3650,3650,0
|
|
20240409,141200,77449415,3650,3650,3650,3650,0
|
|
20240409,141100,77449415,3650,3650,3650,3650,0
|
|
20240409,141000,77449415,3650,3650,3650,3650,0
|
|
20240409,140900,77449415,3650,3650,3650,3650,0
|
|
20240409,140800,77449415,3650,3650,3650,3650,0
|
|
20240409,140700,77449415,3650,3650,3650,3650,0
|
|
20240409,140600,77449415,3650,3650,3650,3650,0
|
|
20240409,140500,77449415,3650,3650,3650,3650,0
|
|
20240409,140400,77449415,3650,3650,3650,3650,0
|
|
20240409,140300,77449415,3650,3650,3650,3650,0
|
|
20240409,140200,77449415,3650,3650,3650,3650,0
|
|
20240409,140100,77449415,3650,3650,3650,3650,0
|
|
20240409,140000,77449415,3650,3650,3650,3650,0
|
|
20240409,135900,77449415,3650,3650,3650,3650,8
|
|
20240409,135800,77420215,3650,3650,3650,3650,100
|
|
20240409,135700,77055215,3650,3650,3650,3650,0
|
|
20240409,135600,77055215,3650,3650,3650,3650,420
|
|
20240409,135500,75522215,3650,3650,3650,3650,1300
|
|
20240409,135400,70777215,3650,3650,3650,3650,6
|
|
20240409,135300,70755315,3650,3650,3650,3650,0
|
|
20240409,135200,70755315,3650,3650,3650,3650,0
|
|
20240409,135100,70755315,3650,3650,3650,3650,0
|
|
20240409,135000,70755315,3650,3650,3650,3650,0
|
|
20240409,134900,70755315,3650,3650,3650,3650,0
|
|
20240409,134800,70755315,3650,3650,3650,3650,0
|
|
20240409,134700,70755315,3650,3650,3650,3650,0
|
|
20240409,134600,70755315,3650,3650,3650,3650,200
|
|
20240409,134500,70025315,3650,3650,3650,3650,0
|
|
20240409,134400,70025315,3650,3650,3650,3650,200
|
|
20240409,134300,69295315,3655,3655,3655,3655,0
|
|
20240409,134200,69295315,3655,3655,3655,3655,8
|
|
20240409,134100,69266075,3655,3655,3655,3655,0
|
|
20240409,134000,69266075,3655,3655,3655,3655,0
|
|
20240409,133900,69266075,3655,3655,3655,3655,0
|
|
20240409,133800,69266075,3655,3655,3655,3655,0
|
|
20240409,133700,69266075,3655,3655,3655,3655,0
|
|
20240409,133600,69266075,3655,3655,3655,3655,0
|
|
20240409,133500,69266075,3655,3655,3655,3655,15
|
|
20240409,133400,69211250,3650,3650,3650,3650,0
|
|
20240409,133300,69211250,3650,3650,3650,3650,0
|
|
20240409,133200,69211250,3650,3650,3650,3650,0
|
|
20240409,133100,69211250,3650,3650,3650,3650,1
|
|
20240409,133000,69207600,3650,3650,3650,3650,0
|
|
20240409,132900,69207600,3650,3650,3650,3650,350
|
|
20240409,132800,67930100,3660,3660,3660,3660,0
|
|
20240409,132700,67930100,3660,3660,3660,3660,0
|
|
20240409,132600,67930100,3660,3660,3660,3660,0
|
|
20240409,132500,67930100,3660,3660,3660,3660,9
|
|
20240409,132400,67897160,3660,3660,3660,3660,0
|
|
20240409,132300,67897160,3660,3660,3660,3660,0
|
|
20240409,132200,67897160,3660,3660,3660,3660,0
|
|
20240409,132100,67897160,3660,3660,3660,3660,0
|
|
20240409,132000,67897160,3660,3660,3660,3660,0
|
|
20240409,131900,67897160,3660,3660,3660,3660,0
|
|
20240409,131800,67897160,3660,3660,3660,3660,1
|
|
20240409,131700,67893500,3660,3660,3660,3660,1
|
|
20240409,131600,67889840,3655,3655,3655,3655,0
|
|
20240409,131500,67889840,3655,3655,3655,3655,0
|
|
20240409,131400,67889840,3655,3655,3655,3655,0
|
|
20240409,131300,67889840,3655,3655,3655,3655,615
|
|
20240409,131200,65642015,3655,3655,3655,3655,0
|
|
20240409,131100,65642015,3655,3655,3655,3655,0
|
|
20240409,131000,65642015,3655,3655,3655,3655,40
|
|
20240409,130900,65495815,3655,3655,3655,3655,64
|
|
20240409,130800,65261895,3655,3655,3660,3655,57
|
|
20240409,130700,65053515,3655,3655,3655,3655,56
|
|
20240409,130600,64848835,3655,3655,3655,3655,56
|
|
20240409,130500,64644155,3655,3655,3655,3655,48
|
|
20240409,130400,64468715,3655,3655,3655,3655,40
|
|
20240409,130300,64322515,3660,3660,3660,3660,0
|
|
20240409,130200,64322515,3660,3660,3660,3660,0
|
|
20240409,130100,64322515,3660,3660,3660,3660,481
|
|
20240409,130000,62562055,3660,3660,3660,3660,50
|
|
20240409,125900,62379055,3660,3660,3660,3660,100
|
|
20240409,125800,62013055,3660,3660,3660,3660,0
|
|
20240409,125700,62013055,3660,3660,3660,3660,378
|
|
20240409,125600,60629575,3665,3665,3665,3665,0
|
|
20240409,125500,60629575,3665,3665,3665,3665,0
|
|
20240409,125400,60629575,3665,3665,3665,3665,0
|
|
20240409,125300,60629575,3665,3665,3665,3665,0
|
|
20240409,125200,60629575,3665,3665,3665,3665,4
|
|
20240409,125100,60614915,3665,3665,3665,3665,9
|
|
20240409,125000,60581930,3665,3665,3665,3665,0
|
|
20240409,124900,60581930,3665,3665,3665,3665,0
|
|
20240409,124800,60581930,3665,3665,3665,3665,0
|
|
20240409,124700,60581930,3665,3665,3665,3665,0
|
|
20240409,124600,60581930,3665,3665,3665,3665,0
|
|
20240409,124500,60581930,3665,3665,3665,3665,206
|
|
20240409,124400,59826940,3670,3670,3670,3670,0
|
|
20240409,124300,59826940,3670,3670,3670,3670,0
|
|
20240409,124200,59826940,3670,3670,3670,3670,0
|
|
20240409,124100,59826940,3670,3670,3670,3670,0
|
|
20240409,124000,59826940,3670,3670,3670,3670,0
|
|
20240409,123900,59826940,3670,3670,3670,3670,5
|
|
20240409,123800,59808590,3665,3665,3665,3665,0
|
|
20240409,123700,59808590,3665,3665,3665,3665,0
|
|
20240409,123600,59808590,3665,3665,3665,3665,0
|
|
20240409,123500,59808590,3665,3665,3665,3665,107
|
|
20240409,123400,59416435,3665,3665,3665,3665,9
|
|
20240409,123300,59383450,3665,3665,3665,3665,0
|
|
20240409,123200,59383450,3665,3665,3665,3665,0
|
|
20240409,123100,59383450,3665,3665,3665,3665,0
|
|
20240409,123000,59383450,3665,3660,3665,3660,273
|
|
20240409,122900,58383825,3655,3655,3655,3655,100
|
|
20240409,122800,58018325,3655,3655,3655,3655,0
|
|
20240409,122700,58018325,3655,3655,3655,3655,0
|
|
20240409,122600,58018325,3655,3655,3655,3655,0
|
|
20240409,122500,58018325,3655,3655,3655,3655,0
|
|
20240409,122400,58018325,3655,3655,3655,3655,0
|
|
20240409,122300,58018325,3655,3655,3655,3655,0
|
|
20240409,122200,58018325,3655,3655,3655,3655,749
|
|
20240409,122100,55280730,3655,3655,3655,3655,50
|
|
20240409,122000,55097980,3660,3660,3660,3660,0
|
|
20240409,121900,55097980,3660,3660,3660,3660,0
|
|
20240409,121800,55097980,3660,3660,3660,3660,0
|
|
20240409,121700,55097980,3660,3655,3660,3655,39
|
|
20240409,121600,54955390,3655,3655,3655,3655,0
|
|
20240409,121500,54955390,3655,3655,3655,3655,0
|
|
20240409,121400,54955390,3655,3655,3655,3655,171
|
|
20240409,121300,54330385,3655,3655,3655,3655,0
|
|
20240409,121200,54330385,3655,3655,3655,3655,0
|
|
20240409,121100,54330385,3655,3655,3655,3655,0
|
|
20240409,121000,54330385,3655,3655,3655,3655,0
|
|
20240409,120900,54330385,3655,3655,3655,3655,0
|
|
20240409,120800,54330385,3655,3655,3655,3655,0
|
|
20240409,120700,54330385,3655,3655,3655,3655,0
|
|
20240409,120600,54330385,3655,3655,3655,3655,0
|
|
20240409,120500,54330385,3655,3655,3655,3655,0
|
|
20240409,120400,54330385,3655,3655,3655,3655,0
|
|
20240409,120300,54330385,3655,3655,3655,3655,0
|
|
20240409,120200,54330385,3655,3655,3655,3655,152
|
|
20240409,120100,53774825,3655,3650,3655,3650,1049
|
|
20240409,120000,49941125,3655,3650,3655,3650,449
|
|
20240409,115900,48302230,3650,3650,3650,3650,1000
|
|
20240409,115800,44652230,3650,3650,3650,3650,1050
|
|
20240409,115700,40819730,3650,3650,3650,3650,0
|
|
20240409,115600,40819730,3650,3650,3650,3650,0
|
|
20240409,115500,40819730,3650,3650,3650,3650,0
|
|
20240409,115400,40819730,3650,3650,3650,3650,0
|
|
20240409,115300,40819730,3650,3650,3650,3650,0
|
|
20240409,115200,40819730,3650,3650,3650,3650,0
|
|
20240409,115100,40819730,3650,3650,3650,3650,0
|
|
20240409,115000,40819730,3650,3650,3650,3650,0
|
|
20240409,114900,40819730,3650,3650,3650,3650,0
|
|
20240409,114800,40819730,3650,3650,3650,3650,0
|
|
20240409,114700,40819730,3650,3650,3650,3650,0
|
|
20240409,114600,40819730,3650,3650,3650,3650,0
|
|
20240409,114500,40819730,3650,3650,3650,3650,2000
|
|
20240409,114400,33519730,3655,3655,3655,3655,0
|
|
20240409,114300,33519730,3655,3630,3655,3630,55
|
|
20240409,114200,33319855,3630,3630,3630,3630,0
|
|
20240409,114100,33319855,3630,3645,3645,3630,609
|
|
20240409,114000,31103905,3655,3655,3655,3655,0
|
|
20240409,113900,31103905,3655,3655,3655,3655,0
|
|
20240409,113800,31103905,3655,3655,3655,3655,0
|
|
20240409,113700,31103905,3655,3655,3655,3655,0
|
|
20240409,113600,31103905,3655,3655,3655,3655,0
|
|
20240409,113500,31103905,3655,3655,3655,3655,0
|
|
20240409,113400,31103905,3655,3655,3655,3655,0
|
|
20240409,113300,31103905,3655,3655,3655,3655,0
|
|
20240409,113200,31103905,3655,3655,3655,3655,0
|
|
20240409,113100,31103905,3655,3655,3655,3655,0
|
|
20240409,113000,31103905,3655,3655,3655,3655,0
|
|
20240409,112900,31103905,3655,3655,3655,3655,0
|
|
20240409,112800,31103905,3655,3655,3655,3655,0
|
|
20240409,112700,31103905,3655,3655,3655,3655,0
|
|
20240409,112600,31103905,3655,3655,3655,3655,9
|
|
20240409,112500,31071010,3655,3655,3655,3655,0
|
|
20240409,112400,31071010,3655,3655,3655,3655,0
|
|
20240409,112300,31071010,3655,3655,3655,3655,0
|
|
20240409,112200,31071010,3655,3655,3655,3655,0
|
|
20240409,112100,31071010,3655,3655,3655,3655,0
|
|
20240409,112000,31071010,3655,3655,3655,3655,0
|
|
20240409,111900,31071010,3655,3655,3655,3655,0
|
|
20240409,111800,31071010,3655,3655,3655,3655,0
|
|
20240409,111700,31071010,3655,3655,3655,3655,0
|
|
20240409,111600,31071010,3655,3655,3655,3655,0
|
|
20240409,111500,31071010,3655,3655,3655,3655,0
|
|
20240409,111400,31071010,3655,3655,3655,3655,0
|
|
20240409,111300,31071010,3655,3655,3655,3655,0
|
|
20240409,111200,31071010,3655,3655,3655,3655,0
|
|
20240409,111100,31071010,3655,3655,3655,3655,0
|
|
20240409,111000,31071010,3655,3655,3655,3655,0
|
|
20240409,110900,31071010,3655,3655,3655,3655,9
|
|
20240409,110800,31038115,3645,3645,3645,3645,0
|
|
20240409,110700,31038115,3645,3645,3645,3645,0
|
|
20240409,110600,31038115,3645,3645,3645,3645,0
|
|
20240409,110500,31038115,3645,3645,3645,3645,0
|
|
20240409,110400,31038115,3645,3645,3645,3645,0
|
|
20240409,110300,31038115,3645,3645,3645,3645,576
|
|
20240409,110200,28938595,3650,3650,3650,3650,0
|
|
20240409,110100,28938595,3650,3650,3650,3650,0
|
|
20240409,110000,28938595,3650,3650,3650,3650,0
|
|
20240409,105900,28938595,3650,3650,3650,3650,0
|
|
20240409,105800,28938595,3650,3650,3650,3650,0
|
|
20240409,105700,28938595,3650,3630,3650,3630,2428
|
|
20240409,105600,20092720,3630,3630,3630,3630,1
|
|
20240409,105500,20089090,3630,3630,3630,3630,0
|
|
20240409,105400,20089090,3630,3630,3630,3630,0
|
|
20240409,105300,20089090,3630,3630,3630,3630,0
|
|
20240409,105200,20089090,3630,3625,3630,3625,9
|
|
20240409,105100,20056460,3625,3625,3625,3625,0
|
|
20240409,105000,20056460,3625,3625,3625,3625,0
|
|
20240409,104900,20056460,3625,3625,3625,3625,0
|
|
20240409,104800,20056460,3625,3625,3625,3625,0
|
|
20240409,104700,20056460,3625,3625,3625,3625,0
|
|
20240409,104600,20056460,3625,3625,3625,3625,0
|
|
20240409,104500,20056460,3625,3625,3625,3625,0
|
|
20240409,104400,20056460,3625,3625,3625,3625,0
|
|
20240409,104300,20056460,3625,3625,3625,3625,0
|
|
20240409,104200,20056460,3625,3625,3625,3625,60
|
|
20240409,104100,19838960,3625,3625,3625,3625,0
|
|
20240409,104000,19838960,3625,3625,3625,3625,0
|
|
20240409,103900,19838960,3625,3625,3625,3625,0
|
|
20240409,103800,19838960,3625,3625,3625,3625,0
|
|
20240409,103700,19838960,3625,3625,3625,3625,0
|
|
20240409,103600,19838960,3625,3625,3625,3625,0
|
|
20240409,103500,19838960,3625,3615,3625,3615,21
|
|
20240409,103400,19762955,3615,3615,3615,3615,0
|
|
20240409,103300,19762955,3615,3615,3615,3615,0
|
|
20240409,103200,19762955,3615,3615,3615,3615,0
|
|
20240409,103100,19762955,3615,3615,3615,3615,0
|
|
20240409,103000,19762955,3615,3615,3615,3615,0
|
|
20240409,102900,19762955,3615,3615,3615,3615,0
|
|
20240409,102800,19762955,3615,3615,3615,3615,0
|
|
20240409,102700,19762955,3615,3615,3615,3615,0
|
|
20240409,102600,19762955,3615,3615,3615,3615,0
|
|
20240409,102500,19762955,3615,3615,3615,3615,261
|
|
20240409,102400,18819440,3615,3615,3615,3615,500
|
|
20240409,102300,17011940,3625,3625,3625,3625,0
|
|
20240409,102200,17011940,3625,3625,3625,3625,0
|
|
20240409,102100,17011940,3625,3625,3625,3625,0
|
|
20240409,102000,17011940,3625,3625,3625,3625,0
|
|
20240409,101900,17011940,3625,3625,3625,3625,0
|
|
20240409,101800,17011940,3625,3625,3625,3625,9
|
|
20240409,101700,16979315,3615,3615,3615,3615,0
|
|
20240409,101600,16979315,3615,3615,3615,3615,0
|
|
20240409,101500,16979315,3615,3615,3615,3615,0
|
|
20240409,101400,16979315,3615,3615,3615,3615,30
|
|
20240409,101300,16870865,3615,3615,3615,3615,0
|
|
20240409,101200,16870865,3615,3615,3615,3615,30
|
|
20240409,101100,16762415,3615,3615,3615,3615,0
|
|
20240409,101000,16762415,3615,3615,3615,3615,0
|
|
20240409,100900,16762415,3615,3615,3615,3615,0
|
|
20240409,100800,16762415,3615,3615,3615,3615,0
|
|
20240409,100700,16762415,3615,3615,3615,3615,0
|
|
20240409,100600,16762415,3615,3615,3615,3615,0
|
|
20240409,100500,16762415,3615,3615,3615,3615,121
|
|
20240409,100400,16325000,3615,3615,3615,3615,0
|
|
20240409,100300,16325000,3615,3615,3615,3615,241
|
|
20240409,100200,15453785,3625,3625,3625,3625,0
|
|
20240409,100100,15453785,3625,3625,3625,3625,9
|
|
20240409,100000,15421160,3625,3625,3625,3625,0
|
|
20240409,095900,15421160,3625,3625,3625,3625,0
|
|
20240409,095800,15421160,3625,3625,3625,3625,0
|
|
20240409,095700,15421160,3625,3625,3625,3625,0
|
|
20240409,095600,15421160,3625,3625,3625,3625,16
|
|
20240409,095500,15363160,3625,3625,3625,3625,0
|
|
20240409,095400,15363160,3625,3625,3625,3625,0
|
|
20240409,095300,15363160,3625,3625,3625,3625,1
|
|
20240409,095200,15359535,3625,3625,3625,3625,0
|
|
20240409,095100,15359535,3625,3605,3625,3600,486
|
|
20240409,095000,13609535,3600,3600,3600,3600,0
|
|
20240409,094900,13609535,3600,3620,3620,3600,15
|
|
20240409,094800,13555515,3620,3620,3620,3620,0
|
|
20240409,094700,13555515,3620,3620,3620,3620,160
|
|
20240409,094600,12976315,3600,3600,3600,3600,0
|
|
20240409,094500,12976315,3600,3615,3615,3600,235
|
|
20240409,094400,12129780,3620,3620,3620,3620,9
|
|
20240409,094300,12097200,3620,3620,3620,3620,0
|
|
20240409,094200,12097200,3620,3620,3620,3620,0
|
|
20240409,094100,12097200,3620,3630,3630,3620,51
|
|
20240409,094000,11912550,3650,3650,3650,3650,0
|
|
20240409,093900,11912550,3650,3650,3650,3650,0
|
|
20240409,093800,11912550,3650,3650,3650,3650,0
|
|
20240409,093700,11912550,3650,3650,3650,3650,0
|
|
20240409,093600,11912550,3650,3650,3650,3650,0
|
|
20240409,093500,11912550,3650,3650,3650,3650,0
|
|
20240409,093400,11912550,3650,3650,3650,3650,0
|
|
20240409,093300,11912550,3650,3650,3650,3650,0
|
|
20240409,093200,11912550,3650,3650,3650,3650,0
|
|
20240409,093100,11912550,3650,3650,3650,3650,0
|
|
20240409,093000,11912550,3650,3650,3650,3650,300
|
|
20240409,092900,10817550,3620,3645,3645,3620,80
|
|
20240409,092800,10526710,3650,3650,3650,3650,0
|
|
20240409,092700,10526710,3650,3645,3650,3645,1009
|
|
20240409,092600,6848860,3650,3650,3650,3650,0
|
|
20240409,092500,6848860,3650,3650,3650,3650,0
|
|
20240409,092400,6848860,3650,3650,3650,3650,5
|
|
20240409,092300,6830610,3650,3650,3650,3650,10
|
|
20240409,092200,6794110,3650,3650,3650,3650,0
|
|
20240409,092100,6794110,3650,3650,3650,3650,0
|
|
20240409,092000,6794110,3650,3650,3650,3650,0
|
|
20240409,091900,6794110,3650,3650,3650,3650,0
|
|
20240409,091800,6794110,3650,3650,3650,3650,79
|
|
20240409,091700,6505760,3650,3650,3650,3650,0
|
|
20240409,091600,6505760,3650,3650,3650,3650,300
|
|
20240409,091500,5410760,3655,3655,3655,3655,0
|
|
20240409,091400,5410760,3655,3655,3655,3655,5
|
|
20240409,091300,5392485,3650,3650,3650,3650,0
|
|
20240409,091200,5392485,3650,3650,3650,3650,0
|
|
20240409,091100,5392485,3650,3650,3650,3650,0
|
|
20240409,091000,5392485,3650,3650,3650,3650,0
|
|
20240409,090900,5392485,3650,3650,3650,3650,0
|
|
20240409,090800,5392485,3650,3650,3650,3650,0
|
|
20240409,090700,5392485,3650,3650,3650,3650,0
|
|
20240409,090600,5392485,3650,3650,3650,3650,0
|
|
20240409,090500,5392485,3650,3650,3650,3650,0
|
|
20240409,090400,5392485,3650,3650,3650,3650,1326
|
|
20240409,090300,552585,3655,3655,3655,3655,27
|
|
20240409,090200,453900,3655,3655,3655,3655,20
|
|
20240409,090100,380800,3655,3655,3655,3655,20
|
|
20240409,090000,307700,3620,3620,3620,3620,85
|