684 lines
32 KiB
CSV
684 lines
32 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20240403,202100,124316560,5510,5510,5510,5510,565
|
|
20240403,202000,124316560,5510,5510,5510,5510,0
|
|
20240403,201900,124316560,5510,5510,5510,5510,0
|
|
20240403,201800,124316560,5510,5510,5510,5510,0
|
|
20240403,201700,124316560,5510,5510,5510,5510,0
|
|
20240403,201600,124316560,5510,5510,5510,5510,0
|
|
20240403,201500,124316560,5510,5510,5510,5510,0
|
|
20240403,201400,124316560,5510,5510,5510,5510,0
|
|
20240403,201300,124316560,5510,5510,5510,5510,0
|
|
20240403,201200,124316560,5510,5510,5510,5510,0
|
|
20240403,201100,124316560,5510,5510,5510,5510,0
|
|
20240403,201000,124316560,5510,5510,5510,5510,0
|
|
20240403,200900,124316560,5510,5510,5510,5510,0
|
|
20240403,200800,124316560,5510,5510,5510,5510,0
|
|
20240403,200700,124316560,5510,5510,5510,5510,0
|
|
20240403,200600,124316560,5510,5510,5510,5510,0
|
|
20240403,200500,124316560,5510,5510,5510,5510,0
|
|
20240403,200400,124316560,5510,5510,5510,5510,0
|
|
20240403,200300,124316560,5510,5510,5510,5510,0
|
|
20240403,200200,124316560,5510,5510,5510,5510,0
|
|
20240403,200100,124316560,5510,5510,5510,5510,0
|
|
20240403,200000,124316560,5510,5510,5510,5510,0
|
|
20240403,195900,124316560,5510,5510,5510,5510,0
|
|
20240403,195800,124316560,5510,5510,5510,5510,0
|
|
20240403,195700,124316560,5510,5510,5510,5510,0
|
|
20240403,195600,124316560,5510,5510,5510,5510,0
|
|
20240403,195500,124316560,5510,5510,5510,5510,0
|
|
20240403,195400,124316560,5510,5510,5510,5510,0
|
|
20240403,195300,124316560,5510,5510,5510,5510,0
|
|
20240403,195200,124316560,5510,5510,5510,5510,0
|
|
20240403,195100,124316560,5510,5510,5510,5510,565
|
|
20240403,195000,124316560,5510,5510,5510,5510,0
|
|
20240403,194900,124316560,5510,5510,5510,5510,0
|
|
20240403,194800,124316560,5510,5510,5510,5510,0
|
|
20240403,194700,124316560,5510,5510,5510,5510,0
|
|
20240403,194600,124316560,5510,5510,5510,5510,0
|
|
20240403,194500,124316560,5510,5510,5510,5510,0
|
|
20240403,194400,124316560,5510,5510,5510,5510,0
|
|
20240403,194300,124316560,5510,5510,5510,5510,0
|
|
20240403,194200,124316560,5510,5510,5510,5510,0
|
|
20240403,194100,124316560,5510,5510,5510,5510,0
|
|
20240403,194000,124316560,5510,5510,5510,5510,0
|
|
20240403,193900,124316560,5510,5510,5510,5510,0
|
|
20240403,193800,124316560,5510,5510,5510,5510,0
|
|
20240403,193700,124316560,5510,5510,5510,5510,0
|
|
20240403,193600,124316560,5510,5510,5510,5510,0
|
|
20240403,193500,124316560,5510,5510,5510,5510,0
|
|
20240403,193400,124316560,5510,5510,5510,5510,0
|
|
20240403,193300,124316560,5510,5510,5510,5510,0
|
|
20240403,193200,124316560,5510,5510,5510,5510,0
|
|
20240403,193100,124316560,5510,5510,5510,5510,0
|
|
20240403,193000,124316560,5510,5510,5510,5510,0
|
|
20240403,192900,124316560,5510,5510,5510,5510,0
|
|
20240403,192800,124316560,5510,5510,5510,5510,0
|
|
20240403,192700,124316560,5510,5510,5510,5510,0
|
|
20240403,192600,124316560,5510,5510,5510,5510,0
|
|
20240403,192500,124316560,5510,5510,5510,5510,0
|
|
20240403,192400,124316560,5510,5510,5510,5510,0
|
|
20240403,192300,124316560,5510,5510,5510,5510,0
|
|
20240403,192200,124316560,5510,5510,5510,5510,0
|
|
20240403,192100,124316560,5510,5510,5510,5510,565
|
|
20240403,192000,124316560,5510,5510,5510,5510,0
|
|
20240403,191900,124316560,5510,5510,5510,5510,0
|
|
20240403,191800,124316560,5510,5510,5510,5510,0
|
|
20240403,191700,124316560,5510,5510,5510,5510,0
|
|
20240403,191600,124316560,5510,5510,5510,5510,0
|
|
20240403,191500,124316560,5510,5510,5510,5510,0
|
|
20240403,191400,124316560,5510,5510,5510,5510,0
|
|
20240403,191300,124316560,5510,5510,5510,5510,0
|
|
20240403,191200,124316560,5510,5510,5510,5510,0
|
|
20240403,191100,124316560,5510,5510,5510,5510,0
|
|
20240403,191000,124316560,5510,5510,5510,5510,0
|
|
20240403,190900,124316560,5510,5510,5510,5510,0
|
|
20240403,190800,124316560,5510,5510,5510,5510,0
|
|
20240403,190700,124316560,5510,5510,5510,5510,0
|
|
20240403,190600,124316560,5510,5510,5510,5510,0
|
|
20240403,190500,124316560,5510,5510,5510,5510,0
|
|
20240403,190400,124316560,5510,5510,5510,5510,0
|
|
20240403,190300,124316560,5510,5510,5510,5510,0
|
|
20240403,190200,124316560,5510,5510,5510,5510,0
|
|
20240403,190100,124316560,5510,5510,5510,5510,0
|
|
20240403,190000,124316560,5510,5510,5510,5510,0
|
|
20240403,185900,124316560,5510,5510,5510,5510,0
|
|
20240403,185800,124316560,5510,5510,5510,5510,0
|
|
20240403,185700,124316560,5510,5510,5510,5510,0
|
|
20240403,185600,124316560,5510,5510,5510,5510,0
|
|
20240403,185500,124316560,5510,5510,5510,5510,0
|
|
20240403,185400,124316560,5510,5510,5510,5510,0
|
|
20240403,185300,124316560,5510,5510,5510,5510,0
|
|
20240403,185200,124316560,5510,5510,5510,5510,0
|
|
20240403,185100,124316560,5510,5510,5510,5510,565
|
|
20240403,185000,124316560,5510,5510,5510,5510,0
|
|
20240403,184900,124316560,5510,5510,5510,5510,0
|
|
20240403,184800,124316560,5510,5510,5510,5510,0
|
|
20240403,184700,124316560,5510,5510,5510,5510,0
|
|
20240403,184600,124316560,5510,5510,5510,5510,0
|
|
20240403,184500,124316560,5510,5510,5510,5510,0
|
|
20240403,184400,124316560,5510,5510,5510,5510,0
|
|
20240403,184300,124316560,5510,5510,5510,5510,0
|
|
20240403,184200,124316560,5510,5510,5510,5510,0
|
|
20240403,184100,124316560,5510,5510,5510,5510,0
|
|
20240403,184000,124316560,5510,5510,5510,5510,0
|
|
20240403,183900,124316560,5510,5510,5510,5510,0
|
|
20240403,183800,124316560,5510,5510,5510,5510,0
|
|
20240403,183700,124316560,5510,5510,5510,5510,0
|
|
20240403,183600,124316560,5510,5510,5510,5510,0
|
|
20240403,183500,124316560,5510,5510,5510,5510,0
|
|
20240403,183400,124316560,5510,5510,5510,5510,0
|
|
20240403,183300,124316560,5510,5510,5510,5510,0
|
|
20240403,183200,124316560,5510,5510,5510,5510,0
|
|
20240403,183100,124316560,5510,5510,5510,5510,0
|
|
20240403,183000,124316560,5510,5510,5510,5510,0
|
|
20240403,182900,124316560,5510,5510,5510,5510,0
|
|
20240403,182800,124316560,5510,5510,5510,5510,0
|
|
20240403,182700,124316560,5510,5510,5510,5510,0
|
|
20240403,182600,124316560,5510,5510,5510,5510,0
|
|
20240403,182500,124316560,5510,5510,5510,5510,0
|
|
20240403,182400,124316560,5510,5510,5510,5510,0
|
|
20240403,182300,124316560,5510,5510,5510,5510,0
|
|
20240403,182200,124316560,5510,5510,5510,5510,0
|
|
20240403,182100,124316560,5510,5510,5510,5510,565
|
|
20240403,182000,124316560,5510,5510,5510,5510,0
|
|
20240403,181900,124316560,5510,5510,5510,5510,0
|
|
20240403,181800,124316560,5510,5510,5510,5510,0
|
|
20240403,181700,124316560,5510,5510,5510,5510,0
|
|
20240403,181600,124316560,5510,5510,5510,5510,0
|
|
20240403,181500,124316560,5510,5510,5510,5510,0
|
|
20240403,181400,124316560,5510,5510,5510,5510,0
|
|
20240403,181300,124316560,5510,5510,5510,5510,0
|
|
20240403,181200,124316560,5510,5510,5510,5510,0
|
|
20240403,181100,124316560,5510,5510,5510,5510,0
|
|
20240403,181000,124316560,5510,5510,5510,5510,0
|
|
20240403,180900,124316560,5510,5510,5510,5510,0
|
|
20240403,180800,124316560,5510,5510,5510,5510,0
|
|
20240403,180700,124316560,5510,5510,5510,5510,0
|
|
20240403,180600,124316560,5510,5510,5510,5510,0
|
|
20240403,180500,124316560,5510,5510,5510,5510,0
|
|
20240403,180400,124316560,5510,5510,5510,5510,0
|
|
20240403,180300,124316560,5510,5510,5510,5510,0
|
|
20240403,180200,124316560,5510,5510,5510,5510,0
|
|
20240403,180100,124316560,5510,5510,5510,5510,0
|
|
20240403,180000,124316560,5510,5510,5510,5510,0
|
|
20240403,175900,124316560,5510,5510,5510,5510,0
|
|
20240403,175800,124316560,5510,5510,5510,5510,0
|
|
20240403,175700,124316560,5510,5510,5510,5510,0
|
|
20240403,175600,124316560,5510,5510,5510,5510,0
|
|
20240403,175500,124316560,5510,5510,5510,5510,0
|
|
20240403,175400,124316560,5510,5510,5510,5510,0
|
|
20240403,175300,124316560,5510,5510,5510,5510,0
|
|
20240403,175200,124316560,5510,5510,5510,5510,0
|
|
20240403,175100,124316560,5510,5510,5510,5510,565
|
|
20240403,175000,124316560,5510,5510,5510,5510,0
|
|
20240403,174900,124316560,5510,5510,5510,5510,0
|
|
20240403,174800,124316560,5510,5510,5510,5510,0
|
|
20240403,174700,124316560,5510,5510,5510,5510,0
|
|
20240403,174600,124316560,5510,5510,5510,5510,0
|
|
20240403,174500,124316560,5510,5510,5510,5510,0
|
|
20240403,174400,124316560,5510,5510,5510,5510,0
|
|
20240403,174300,124316560,5510,5510,5510,5510,0
|
|
20240403,174200,124316560,5510,5510,5510,5510,0
|
|
20240403,174100,124316560,5510,5510,5510,5510,0
|
|
20240403,174000,124316560,5510,5510,5510,5510,0
|
|
20240403,173900,124316560,5510,5510,5510,5510,0
|
|
20240403,173800,124316560,5510,5510,5510,5510,0
|
|
20240403,173700,124316560,5510,5510,5510,5510,0
|
|
20240403,173600,124316560,5510,5510,5510,5510,0
|
|
20240403,173500,124316560,5510,5510,5510,5510,0
|
|
20240403,173400,124316560,5510,5510,5510,5510,0
|
|
20240403,173300,124316560,5510,5510,5510,5510,0
|
|
20240403,173200,124316560,5510,5510,5510,5510,0
|
|
20240403,173100,124316560,5510,5510,5510,5510,0
|
|
20240403,173000,124316560,5510,5510,5510,5510,0
|
|
20240403,172900,124316560,5510,5510,5510,5510,0
|
|
20240403,172800,124316560,5510,5510,5510,5510,0
|
|
20240403,172700,124316560,5510,5510,5510,5510,0
|
|
20240403,172600,124316560,5510,5510,5510,5510,0
|
|
20240403,172500,124316560,5510,5510,5510,5510,0
|
|
20240403,172400,124316560,5510,5510,5510,5510,0
|
|
20240403,172300,124316560,5510,5510,5510,5510,0
|
|
20240403,172200,124316560,5510,5510,5510,5510,0
|
|
20240403,172100,124316560,5510,5510,5510,5510,565
|
|
20240403,172000,124316560,5510,5510,5510,5510,0
|
|
20240403,171900,124316560,5510,5510,5510,5510,0
|
|
20240403,171800,124316560,5510,5510,5510,5510,0
|
|
20240403,171700,124316560,5510,5510,5510,5510,0
|
|
20240403,171600,124316560,5510,5510,5510,5510,0
|
|
20240403,171500,124316560,5510,5510,5510,5510,0
|
|
20240403,171400,124316560,5510,5510,5510,5510,0
|
|
20240403,171300,124316560,5510,5510,5510,5510,0
|
|
20240403,171200,124316560,5510,5510,5510,5510,0
|
|
20240403,171100,124316560,5510,5510,5510,5510,0
|
|
20240403,171000,124316560,5510,5510,5510,5510,0
|
|
20240403,170900,124316560,5510,5510,5510,5510,0
|
|
20240403,170800,124316560,5510,5510,5510,5510,0
|
|
20240403,170700,124316560,5510,5510,5510,5510,0
|
|
20240403,170600,124316560,5510,5510,5510,5510,0
|
|
20240403,170500,124316560,5510,5510,5510,5510,0
|
|
20240403,170400,124316560,5510,5510,5510,5510,0
|
|
20240403,170300,124316560,5510,5510,5510,5510,0
|
|
20240403,170200,124316560,5510,5510,5510,5510,0
|
|
20240403,170100,124316560,5510,5510,5510,5510,0
|
|
20240403,170000,124316560,5510,5510,5510,5510,0
|
|
20240403,165900,124316560,5510,5510,5510,5510,0
|
|
20240403,165800,124316560,5510,5510,5510,5510,0
|
|
20240403,165700,124316560,5510,5510,5510,5510,0
|
|
20240403,165600,124316560,5510,5510,5510,5510,0
|
|
20240403,165500,124316560,5510,5510,5510,5510,0
|
|
20240403,165400,124316560,5510,5510,5510,5510,0
|
|
20240403,165300,124316560,5510,5510,5510,5510,0
|
|
20240403,165200,124316560,5510,5510,5510,5510,0
|
|
20240403,165100,124316560,5510,5510,5510,5510,565
|
|
20240403,165000,124316560,5510,5510,5510,5510,0
|
|
20240403,164900,124316560,5510,5510,5510,5510,0
|
|
20240403,164800,124316560,5510,5510,5510,5510,0
|
|
20240403,164700,124316560,5510,5510,5510,5510,0
|
|
20240403,164600,124316560,5510,5510,5510,5510,0
|
|
20240403,164500,124316560,5510,5510,5510,5510,0
|
|
20240403,164400,124316560,5510,5510,5510,5510,0
|
|
20240403,164300,124316560,5510,5510,5510,5510,0
|
|
20240403,164200,124316560,5510,5510,5510,5510,0
|
|
20240403,164100,124316560,5510,5510,5510,5510,0
|
|
20240403,164000,124316560,5510,5510,5510,5510,0
|
|
20240403,163900,124316560,5510,5510,5510,5510,0
|
|
20240403,163800,124316560,5510,5510,5510,5510,0
|
|
20240403,163700,124316560,5510,5510,5510,5510,0
|
|
20240403,163600,124316560,5510,5510,5510,5510,0
|
|
20240403,163500,124316560,5510,5510,5510,5510,0
|
|
20240403,163400,124316560,5510,5510,5510,5510,0
|
|
20240403,163300,124316560,5510,5510,5510,5510,0
|
|
20240403,163200,124316560,5510,5510,5510,5510,0
|
|
20240403,163100,124316560,5510,5510,5510,5510,0
|
|
20240403,163000,124316560,5510,5510,5510,5510,0
|
|
20240403,162900,124316560,5510,5510,5510,5510,0
|
|
20240403,162800,124316560,5510,5510,5510,5510,0
|
|
20240403,162700,124316560,5510,5510,5510,5510,0
|
|
20240403,162600,124316560,5510,5510,5510,5510,0
|
|
20240403,162500,124316560,5510,5510,5510,5510,0
|
|
20240403,162400,124316560,5510,5510,5510,5510,0
|
|
20240403,162300,124316560,5510,5510,5510,5510,0
|
|
20240403,162200,124316560,5510,5510,5510,5510,0
|
|
20240403,162100,124316560,5510,5510,5510,5510,565
|
|
20240403,162000,124316560,5510,5510,5510,5510,0
|
|
20240403,161900,124316560,5510,5510,5510,5510,0
|
|
20240403,161800,124316560,5510,5510,5510,5510,0
|
|
20240403,161700,124316560,5510,5510,5510,5510,0
|
|
20240403,161600,124316560,5510,5510,5510,5510,0
|
|
20240403,161500,124316560,5510,5510,5510,5510,0
|
|
20240403,161400,124316560,5510,5510,5510,5510,0
|
|
20240403,161300,124316560,5510,5510,5510,5510,0
|
|
20240403,161200,124316560,5510,5510,5510,5510,0
|
|
20240403,161100,124316560,5510,5510,5510,5510,0
|
|
20240403,161000,124316560,5510,5510,5510,5510,0
|
|
20240403,160900,124316560,5510,5510,5510,5510,0
|
|
20240403,160800,124316560,5510,5510,5510,5510,0
|
|
20240403,160700,124316560,5510,5510,5510,5510,0
|
|
20240403,160600,124316560,5510,5510,5510,5510,0
|
|
20240403,160500,124316560,5510,5510,5510,5510,0
|
|
20240403,160400,124316560,5510,5510,5510,5510,0
|
|
20240403,160300,124316560,5510,5510,5510,5510,0
|
|
20240403,160200,124316560,5510,5510,5510,5510,0
|
|
20240403,160100,124316560,5510,5510,5510,5510,0
|
|
20240403,160000,124316560,5510,5510,5510,5510,0
|
|
20240403,155900,124316560,5510,5510,5510,5510,0
|
|
20240403,155800,124316560,5510,5510,5510,5510,0
|
|
20240403,155700,124316560,5510,5510,5510,5510,0
|
|
20240403,155600,124316560,5510,5510,5510,5510,0
|
|
20240403,155500,124316560,5510,5510,5510,5510,0
|
|
20240403,155400,124316560,5510,5510,5510,5510,0
|
|
20240403,155300,124316560,5510,5510,5510,5510,0
|
|
20240403,155200,124316560,5510,5510,5510,5510,0
|
|
20240403,155100,124316560,5510,5510,5510,5510,565
|
|
20240403,155000,124316560,5510,5510,5510,5510,0
|
|
20240403,154900,124316560,5510,5510,5510,5510,0
|
|
20240403,154800,124316560,5510,5510,5510,5510,0
|
|
20240403,154700,124316560,5510,5510,5510,5510,0
|
|
20240403,154600,124316560,5510,5510,5510,5510,0
|
|
20240403,154500,124316560,5510,5510,5510,5510,0
|
|
20240403,154400,124316560,5510,5510,5510,5510,0
|
|
20240403,154300,124316560,5510,5510,5510,5510,0
|
|
20240403,154200,124316560,5510,5510,5510,5510,0
|
|
20240403,154100,124316560,5510,5510,5510,5510,0
|
|
20240403,154000,124316560,5510,5510,5510,5510,0
|
|
20240403,153900,124316560,5510,5510,5510,5510,0
|
|
20240403,153800,124316560,5510,5510,5510,5510,0
|
|
20240403,153700,124316560,5510,5510,5510,5510,0
|
|
20240403,153600,124316560,5510,5510,5510,5510,0
|
|
20240403,153500,124316560,5510,5510,5510,5510,0
|
|
20240403,153400,124316560,5510,5510,5510,5510,0
|
|
20240403,153300,124316560,5510,5510,5510,5510,0
|
|
20240403,153200,124316560,5510,5510,5510,5510,0
|
|
20240403,153100,124316560,5510,5510,5510,5510,0
|
|
20240403,153000,124316560,5510,5510,5510,5510,565
|
|
20240403,152900,121203410,5500,5500,5500,5500,0
|
|
20240403,152800,121203410,5500,5500,5500,5500,0
|
|
20240403,152700,121203410,5500,5500,5500,5500,0
|
|
20240403,152600,121203410,5500,5500,5500,5500,0
|
|
20240403,152500,121203410,5500,5500,5500,5500,0
|
|
20240403,152400,121203410,5500,5500,5500,5500,0
|
|
20240403,152300,121203410,5500,5500,5500,5500,0
|
|
20240403,152200,121203410,5500,5500,5500,5500,0
|
|
20240403,152100,121203410,5500,5500,5500,5500,0
|
|
20240403,152000,121203410,5500,5500,5500,5500,0
|
|
20240403,151900,121203410,5500,5500,5500,5500,4
|
|
20240403,151800,121181410,5500,5500,5500,5500,1
|
|
20240403,151700,121175910,5490,5490,5490,5490,200
|
|
20240403,151600,120077910,5500,5500,5500,5500,1
|
|
20240403,151500,120072410,5500,5500,5500,5500,0
|
|
20240403,151400,120072410,5500,5500,5500,5500,0
|
|
20240403,151300,120072410,5500,5500,5500,5500,0
|
|
20240403,151200,120072410,5500,5500,5500,5500,0
|
|
20240403,151100,120072410,5500,5500,5500,5500,2
|
|
20240403,151000,120061410,5500,5500,5500,5500,0
|
|
20240403,150900,120061410,5500,5500,5500,5500,0
|
|
20240403,150800,120061410,5500,5500,5500,5500,0
|
|
20240403,150700,120061410,5500,5500,5500,5500,0
|
|
20240403,150600,120061410,5500,5500,5500,5500,0
|
|
20240403,150500,120061410,5500,5500,5500,5500,2
|
|
20240403,150400,120050410,5500,5500,5500,5500,0
|
|
20240403,150300,120050410,5500,5500,5500,5500,0
|
|
20240403,150200,120050410,5500,5500,5500,5500,0
|
|
20240403,150100,120050410,5500,5500,5500,5500,0
|
|
20240403,150000,120050410,5500,5500,5500,5500,790
|
|
20240403,145900,115705410,5510,5510,5510,5510,0
|
|
20240403,145800,115705410,5510,5510,5510,5510,0
|
|
20240403,145700,115705410,5510,5510,5510,5510,54
|
|
20240403,145600,115407870,5510,5510,5510,5510,0
|
|
20240403,145500,115407870,5510,5510,5510,5510,0
|
|
20240403,145400,115407870,5510,5510,5510,5510,0
|
|
20240403,145300,115407870,5510,5510,5510,5510,0
|
|
20240403,145200,115407870,5510,5510,5510,5510,0
|
|
20240403,145100,115407870,5510,5510,5510,5510,0
|
|
20240403,145000,115407870,5510,5510,5510,5510,7
|
|
20240403,144900,115369300,5510,5510,5510,5510,0
|
|
20240403,144800,115369300,5510,5510,5510,5510,0
|
|
20240403,144700,115369300,5510,5510,5510,5510,0
|
|
20240403,144600,115369300,5510,5510,5510,5510,0
|
|
20240403,144500,115369300,5510,5510,5510,5510,0
|
|
20240403,144400,115369300,5510,5510,5510,5510,0
|
|
20240403,144300,115369300,5510,5510,5510,5510,0
|
|
20240403,144200,115369300,5510,5510,5510,5510,0
|
|
20240403,144100,115369300,5510,5510,5510,5510,0
|
|
20240403,144000,115369300,5510,5510,5510,5510,10
|
|
20240403,143900,115314200,5510,5510,5510,5510,10
|
|
20240403,143800,115259100,5520,5520,5520,5520,0
|
|
20240403,143700,115259100,5520,5520,5520,5520,0
|
|
20240403,143600,115259100,5520,5520,5520,5520,0
|
|
20240403,143500,115259100,5520,5520,5520,5520,0
|
|
20240403,143400,115259100,5520,5520,5520,5520,0
|
|
20240403,143300,115259100,5520,5520,5520,5520,0
|
|
20240403,143200,115259100,5520,5520,5520,5520,0
|
|
20240403,143100,115259100,5520,5520,5520,5520,10
|
|
20240403,143000,115203900,5520,5520,5520,5520,2
|
|
20240403,142900,115192860,5520,5520,5520,5520,0
|
|
20240403,142800,115192860,5520,5520,5520,5520,0
|
|
20240403,142700,115192860,5520,5520,5520,5520,1
|
|
20240403,142600,115187340,5500,5500,5500,5500,88
|
|
20240403,142500,114703340,5500,5500,5500,5500,5
|
|
20240403,142400,114675840,5500,5500,5500,5500,1
|
|
20240403,142300,114670340,5490,5490,5490,5490,11
|
|
20240403,142200,114609950,5500,5500,5500,5500,3
|
|
20240403,142100,114593450,5500,5500,5500,5500,193
|
|
20240403,142000,113531950,5500,5500,5500,5500,520
|
|
20240403,141900,110671950,5520,5520,5520,5520,0
|
|
20240403,141800,110671950,5520,5520,5520,5520,0
|
|
20240403,141700,110671950,5520,5520,5520,5520,0
|
|
20240403,141600,110671950,5520,5520,5520,5520,0
|
|
20240403,141500,110671950,5520,5520,5520,5520,0
|
|
20240403,141400,110671950,5520,5520,5520,5520,1
|
|
20240403,141300,110666430,5500,5500,5500,5500,0
|
|
20240403,141200,110666430,5500,5500,5500,5500,0
|
|
20240403,141100,110666430,5500,5500,5520,5500,2132
|
|
20240403,141000,98924790,5500,5500,5500,5500,0
|
|
20240403,140900,98924790,5500,5500,5500,5500,0
|
|
20240403,140800,98924790,5500,5500,5500,5500,50
|
|
20240403,140700,98649790,5490,5490,5490,5490,0
|
|
20240403,140600,98649790,5490,5490,5490,5490,0
|
|
20240403,140500,98649790,5490,5490,5490,5490,216
|
|
20240403,140400,97463950,5500,5500,5500,5500,1
|
|
20240403,140300,97458450,5490,5490,5490,5490,0
|
|
20240403,140200,97458450,5490,5490,5490,5490,0
|
|
20240403,140100,97458450,5490,5490,5490,5490,263
|
|
20240403,140000,96014580,5500,5500,5500,5500,0
|
|
20240403,135900,96014580,5500,5500,5500,5500,0
|
|
20240403,135800,96014580,5500,5500,5500,5500,256
|
|
20240403,135700,94606580,5490,5490,5490,5490,200
|
|
20240403,135600,93508580,5500,5500,5500,5500,0
|
|
20240403,135500,93508580,5500,5500,5500,5500,0
|
|
20240403,135400,93508580,5500,5500,5500,5500,0
|
|
20240403,135300,93508580,5500,5500,5500,5500,0
|
|
20240403,135200,93508580,5500,5500,5500,5500,0
|
|
20240403,135100,93508580,5500,5500,5500,5500,0
|
|
20240403,135000,93508580,5500,5500,5500,5500,0
|
|
20240403,134900,93508580,5500,5500,5500,5500,0
|
|
20240403,134800,93508580,5500,5500,5500,5500,0
|
|
20240403,134700,93508580,5500,5500,5500,5500,0
|
|
20240403,134600,93508580,5500,5500,5500,5500,2
|
|
20240403,134500,93497580,5500,5500,5500,5500,0
|
|
20240403,134400,93497580,5500,5500,5500,5500,0
|
|
20240403,134300,93497580,5500,5500,5500,5500,0
|
|
20240403,134200,93497580,5500,5480,5500,5470,2418
|
|
20240403,134100,80263590,5500,5480,5500,5480,841
|
|
20240403,134000,75647550,5480,5480,5480,5480,1
|
|
20240403,133900,75642070,5470,5470,5470,5470,107
|
|
20240403,133800,75056780,5480,5480,5480,5480,0
|
|
20240403,133700,75056780,5480,5480,5480,5480,0
|
|
20240403,133600,75056780,5480,5480,5480,5480,0
|
|
20240403,133500,75056780,5480,5480,5480,5480,0
|
|
20240403,133400,75056780,5480,5480,5480,5480,0
|
|
20240403,133300,75056780,5480,5480,5480,5480,0
|
|
20240403,133200,75056780,5480,5480,5480,5480,0
|
|
20240403,133100,75056780,5480,5480,5480,5480,0
|
|
20240403,133000,75056780,5480,5480,5480,5480,34
|
|
20240403,132900,74870460,5480,5470,5480,5470,21
|
|
20240403,132800,74755400,5470,5470,5470,5470,4
|
|
20240403,132700,74733520,5470,5460,5470,5460,1000
|
|
20240403,132600,69265810,5460,5460,5460,5460,0
|
|
20240403,132500,69265810,5460,5460,5460,5460,0
|
|
20240403,132400,69265810,5460,5460,5460,5460,0
|
|
20240403,132300,69265810,5460,5460,5460,5460,0
|
|
20240403,132200,69265810,5460,5460,5460,5460,5
|
|
20240403,132100,69238510,5460,5460,5460,5460,0
|
|
20240403,132000,69238510,5460,5460,5460,5460,0
|
|
20240403,131900,69238510,5460,5460,5460,5460,0
|
|
20240403,131800,69238510,5460,5460,5460,5460,0
|
|
20240403,131700,69238510,5460,5460,5460,5460,0
|
|
20240403,131600,69238510,5460,5460,5460,5460,0
|
|
20240403,131500,69238510,5460,5460,5460,5460,0
|
|
20240403,131400,69238510,5460,5460,5460,5460,0
|
|
20240403,131300,69238510,5460,5460,5460,5460,0
|
|
20240403,131200,69238510,5460,5460,5460,5460,0
|
|
20240403,131100,69238510,5460,5460,5460,5460,0
|
|
20240403,131000,69238510,5460,5460,5460,5460,0
|
|
20240403,130900,69238510,5460,5450,5460,5450,156
|
|
20240403,130800,68388300,5450,5450,5450,5450,0
|
|
20240403,130700,68388300,5450,5450,5450,5450,0
|
|
20240403,130600,68388300,5450,5450,5450,5450,1
|
|
20240403,130500,68382850,5430,5430,5430,5430,0
|
|
20240403,130400,68382850,5430,5430,5430,5430,0
|
|
20240403,130300,68382850,5430,5430,5430,5430,0
|
|
20240403,130200,68382850,5430,5430,5430,5430,0
|
|
20240403,130100,68382850,5430,5430,5430,5430,0
|
|
20240403,130000,68382850,5430,5430,5430,5430,0
|
|
20240403,125900,68382850,5430,5430,5430,5430,0
|
|
20240403,125800,68382850,5430,5430,5430,5430,0
|
|
20240403,125700,68382850,5430,5430,5430,5430,0
|
|
20240403,125600,68382850,5430,5430,5430,5430,0
|
|
20240403,125500,68382850,5430,5430,5430,5430,0
|
|
20240403,125400,68382850,5430,5430,5430,5430,0
|
|
20240403,125300,68382850,5430,5430,5430,5430,0
|
|
20240403,125200,68382850,5430,5430,5430,5430,0
|
|
20240403,125100,68382850,5430,5430,5430,5430,0
|
|
20240403,125000,68382850,5430,5430,5430,5430,0
|
|
20240403,124900,68382850,5430,5430,5430,5430,30
|
|
20240403,124800,68219950,5430,5430,5430,5430,0
|
|
20240403,124700,68219950,5430,5430,5430,5430,0
|
|
20240403,124600,68219950,5430,5430,5430,5430,453
|
|
20240403,124500,65760160,5430,5430,5430,5430,0
|
|
20240403,124400,65760160,5430,5430,5430,5430,0
|
|
20240403,124300,65760160,5430,5430,5430,5430,0
|
|
20240403,124200,65760160,5430,5430,5430,5430,0
|
|
20240403,124100,65760160,5430,5430,5430,5430,0
|
|
20240403,124000,65760160,5430,5430,5430,5430,0
|
|
20240403,123900,65760160,5430,5430,5430,5430,0
|
|
20240403,123800,65760160,5430,5430,5430,5430,0
|
|
20240403,123700,65760160,5430,5430,5430,5430,0
|
|
20240403,123600,65760160,5430,5430,5430,5430,0
|
|
20240403,123500,65760160,5430,5430,5430,5430,0
|
|
20240403,123400,65760160,5430,5430,5430,5430,0
|
|
20240403,123300,65760160,5430,5430,5430,5430,0
|
|
20240403,123200,65760160,5430,5430,5430,5430,8
|
|
20240403,123100,65716720,5430,5430,5430,5430,0
|
|
20240403,123000,65716720,5430,5430,5430,5430,0
|
|
20240403,122900,65716720,5430,5430,5430,5430,3
|
|
20240403,122800,65700430,5430,5430,5430,5430,0
|
|
20240403,122700,65700430,5430,5430,5430,5430,0
|
|
20240403,122600,65700430,5430,5430,5430,5430,0
|
|
20240403,122500,65700430,5430,5430,5430,5430,0
|
|
20240403,122400,65700430,5430,5430,5430,5430,0
|
|
20240403,122300,65700430,5430,5430,5430,5430,0
|
|
20240403,122200,65700430,5430,5430,5430,5430,0
|
|
20240403,122100,65700430,5430,5430,5430,5430,0
|
|
20240403,122000,65700430,5430,5430,5430,5430,0
|
|
20240403,121900,65700430,5430,5430,5430,5430,0
|
|
20240403,121800,65700430,5430,5430,5430,5430,0
|
|
20240403,121700,65700430,5430,5430,5430,5430,0
|
|
20240403,121600,65700430,5430,5430,5430,5430,0
|
|
20240403,121500,65700430,5430,5430,5430,5430,0
|
|
20240403,121400,65700430,5430,5430,5430,5430,0
|
|
20240403,121300,65700430,5430,5430,5430,5430,205
|
|
20240403,121200,64587280,5430,5430,5430,5430,0
|
|
20240403,121100,64587280,5430,5430,5430,5430,18
|
|
20240403,121000,64489540,5430,5430,5430,5430,0
|
|
20240403,120900,64489540,5430,5430,5430,5430,0
|
|
20240403,120800,64489540,5430,5430,5430,5430,0
|
|
20240403,120700,64489540,5430,5430,5430,5430,0
|
|
20240403,120600,64489540,5430,5430,5430,5430,0
|
|
20240403,120500,64489540,5430,5430,5430,5430,0
|
|
20240403,120400,64489540,5430,5430,5430,5430,0
|
|
20240403,120300,64489540,5430,5440,5440,5430,1061
|
|
20240403,120200,58725870,5460,5460,5460,5460,0
|
|
20240403,120100,58725870,5460,5460,5460,5460,0
|
|
20240403,120000,58725870,5460,5460,5460,5460,0
|
|
20240403,115900,58725870,5460,5460,5460,5460,0
|
|
20240403,115800,58725870,5460,5460,5460,5460,0
|
|
20240403,115700,58725870,5460,5460,5460,5460,0
|
|
20240403,115600,58725870,5460,5460,5460,5460,0
|
|
20240403,115500,58725870,5460,5440,5460,5440,2
|
|
20240403,115400,58714970,5440,5440,5440,5440,1200
|
|
20240403,115300,52186970,5460,5460,5460,5460,0
|
|
20240403,115200,52186970,5460,5460,5460,5460,0
|
|
20240403,115100,52186970,5460,5460,5460,5460,0
|
|
20240403,115000,52186970,5460,5460,5460,5460,0
|
|
20240403,114900,52186970,5460,5460,5460,5460,0
|
|
20240403,114800,52186970,5460,5460,5460,5460,0
|
|
20240403,114700,52186970,5460,5460,5460,5460,0
|
|
20240403,114600,52186970,5460,5460,5460,5460,0
|
|
20240403,114500,52186970,5460,5460,5460,5460,0
|
|
20240403,114400,52186970,5460,5460,5460,5460,10
|
|
20240403,114300,52132370,5460,5460,5460,5460,0
|
|
20240403,114200,52132370,5460,5460,5460,5460,0
|
|
20240403,114100,52132370,5460,5460,5460,5460,0
|
|
20240403,114000,52132370,5460,5460,5460,5460,0
|
|
20240403,113900,52132370,5460,5460,5460,5460,0
|
|
20240403,113800,52132370,5460,5460,5460,5460,0
|
|
20240403,113700,52132370,5460,5460,5460,5460,0
|
|
20240403,113600,52132370,5460,5460,5460,5460,0
|
|
20240403,113500,52132370,5460,5460,5460,5460,0
|
|
20240403,113400,52132370,5460,5460,5460,5460,0
|
|
20240403,113300,52132370,5460,5460,5460,5460,0
|
|
20240403,113200,52132370,5460,5460,5460,5460,0
|
|
20240403,113100,52132370,5460,5460,5460,5460,0
|
|
20240403,113000,52132370,5460,5460,5460,5460,0
|
|
20240403,112900,52132370,5460,5460,5460,5460,0
|
|
20240403,112800,52132370,5460,5460,5460,5460,0
|
|
20240403,112700,52132370,5460,5460,5460,5460,0
|
|
20240403,112600,52132370,5460,5460,5460,5460,0
|
|
20240403,112500,52132370,5460,5460,5460,5460,0
|
|
20240403,112400,52132370,5460,5460,5460,5460,0
|
|
20240403,112300,52132370,5460,5460,5460,5460,0
|
|
20240403,112200,52132370,5460,5460,5460,5460,0
|
|
20240403,112100,52132370,5460,5460,5460,5460,493
|
|
20240403,112000,49440590,5440,5440,5440,5440,100
|
|
20240403,111900,48896590,5460,5460,5460,5460,0
|
|
20240403,111800,48896590,5460,5460,5460,5460,0
|
|
20240403,111700,48896590,5460,5460,5460,5460,300
|
|
20240403,111600,47258590,5470,5470,5470,5470,1
|
|
20240403,111500,47253120,5460,5460,5460,5460,400
|
|
20240403,111400,45069120,5470,5470,5470,5470,0
|
|
20240403,111300,45069120,5470,5470,5470,5470,0
|
|
20240403,111200,45069120,5470,5470,5470,5470,0
|
|
20240403,111100,45069120,5470,5470,5470,5470,0
|
|
20240403,111000,45069120,5470,5470,5470,5470,0
|
|
20240403,110900,45069120,5470,5470,5470,5470,0
|
|
20240403,110800,45069120,5470,5470,5470,5470,10
|
|
20240403,110700,45014420,5470,5460,5470,5460,101
|
|
20240403,110600,44462950,5470,5470,5470,5470,10
|
|
20240403,110500,44408250,5470,5470,5470,5470,0
|
|
20240403,110400,44408250,5470,5470,5470,5470,1
|
|
20240403,110300,44402780,5460,5460,5460,5460,0
|
|
20240403,110200,44402780,5460,5460,5460,5460,50
|
|
20240403,110100,44129780,5470,5470,5470,5470,0
|
|
20240403,110000,44129780,5470,5470,5470,5470,0
|
|
20240403,105900,44129780,5470,5470,5470,5470,0
|
|
20240403,105800,44129780,5470,5470,5470,5470,0
|
|
20240403,105700,44129780,5470,5470,5470,5470,0
|
|
20240403,105600,44129780,5470,5460,5470,5460,672
|
|
20240403,105500,40456190,5450,5450,5450,5450,198
|
|
20240403,105400,39377090,5430,5430,5430,5430,0
|
|
20240403,105300,39377090,5430,5430,5430,5430,0
|
|
20240403,105200,39377090,5430,5430,5430,5430,0
|
|
20240403,105100,39377090,5430,5430,5430,5430,0
|
|
20240403,105000,39377090,5430,5430,5430,5430,0
|
|
20240403,104900,39377090,5430,5430,5430,5430,0
|
|
20240403,104800,39377090,5430,5430,5430,5430,0
|
|
20240403,104700,39377090,5430,5430,5430,5430,0
|
|
20240403,104600,39377090,5430,5430,5430,5430,0
|
|
20240403,104500,39377090,5430,5430,5430,5430,0
|
|
20240403,104400,39377090,5430,5430,5430,5430,0
|
|
20240403,104300,39377090,5430,5430,5430,5430,0
|
|
20240403,104200,39377090,5430,5430,5430,5430,0
|
|
20240403,104100,39377090,5430,5430,5430,5430,0
|
|
20240403,104000,39377090,5430,5430,5430,5430,0
|
|
20240403,103900,39377090,5430,5430,5430,5430,0
|
|
20240403,103800,39377090,5430,5430,5430,5430,0
|
|
20240403,103700,39377090,5430,5430,5430,5430,0
|
|
20240403,103600,39377090,5430,5430,5430,5430,0
|
|
20240403,103500,39377090,5430,5430,5430,5430,0
|
|
20240403,103400,39377090,5430,5430,5430,5430,0
|
|
20240403,103300,39377090,5430,5430,5430,5430,0
|
|
20240403,103200,39377090,5430,5430,5430,5430,0
|
|
20240403,103100,39377090,5430,5430,5430,5430,0
|
|
20240403,103000,39377090,5430,5430,5430,5430,53
|
|
20240403,102900,39089300,5440,5430,5440,5430,180
|
|
20240403,102800,38111470,5430,5430,5430,5430,500
|
|
20240403,102700,35396470,5430,5430,5430,5430,0
|
|
20240403,102600,35396470,5430,5430,5430,5430,500
|
|
20240403,102500,32681470,5430,5430,5430,5430,0
|
|
20240403,102400,32681470,5430,5430,5430,5430,0
|
|
20240403,102300,32681470,5430,5430,5430,5430,0
|
|
20240403,102200,32681470,5430,5430,5430,5430,0
|
|
20240403,102100,32681470,5430,5430,5430,5430,0
|
|
20240403,102000,32681470,5430,5430,5430,5430,1
|
|
20240403,101900,32676040,5420,5420,5420,5420,0
|
|
20240403,101800,32676040,5420,5420,5420,5420,0
|
|
20240403,101700,32676040,5420,5420,5420,5420,0
|
|
20240403,101600,32676040,5420,5410,5420,5410,1558
|
|
20240403,101500,24246670,5400,5400,5400,5400,314
|
|
20240403,101400,22551070,5410,5420,5420,5410,1041
|
|
20240403,101300,16919250,5420,5420,5420,5420,1
|
|
20240403,101200,16913830,5420,5420,5420,5420,0
|
|
20240403,101100,16913830,5420,5420,5420,5420,0
|
|
20240403,101000,16913830,5420,5420,5420,5420,0
|
|
20240403,100900,16913830,5420,5420,5420,5420,0
|
|
20240403,100800,16913830,5420,5420,5420,5420,0
|
|
20240403,100700,16913830,5420,5420,5420,5420,0
|
|
20240403,100600,16913830,5420,5420,5420,5420,0
|
|
20240403,100500,16913830,5420,5420,5420,5420,0
|
|
20240403,100400,16913830,5420,5420,5420,5420,0
|
|
20240403,100300,16913830,5420,5420,5420,5420,0
|
|
20240403,100200,16913830,5420,5420,5420,5420,0
|
|
20240403,100100,16913830,5420,5420,5420,5420,1
|
|
20240403,100000,16908410,5420,5420,5420,5420,1
|
|
20240403,095900,16902990,5410,5410,5410,5410,0
|
|
20240403,095800,16902990,5410,5410,5410,5410,0
|
|
20240403,095700,16902990,5410,5410,5410,5410,0
|
|
20240403,095600,16902990,5410,5410,5410,5410,3
|
|
20240403,095500,16886760,5410,5410,5410,5410,0
|
|
20240403,095400,16886760,5410,5410,5410,5410,1
|
|
20240403,095300,16881350,5410,5410,5410,5410,10
|
|
20240403,095200,16827250,5400,5400,5400,5400,28
|
|
20240403,095100,16676050,5400,5410,5410,5400,579
|
|
20240403,095000,13546630,5430,5430,5430,5430,0
|
|
20240403,094900,13546630,5430,5430,5430,5430,0
|
|
20240403,094800,13546630,5430,5430,5430,5430,0
|
|
20240403,094700,13546630,5430,5430,5430,5430,0
|
|
20240403,094600,13546630,5430,5430,5430,5430,0
|
|
20240403,094500,13546630,5430,5430,5430,5430,0
|
|
20240403,094400,13546630,5430,5430,5430,5430,0
|
|
20240403,094300,13546630,5430,5430,5430,5430,10
|
|
20240403,094200,13492330,5430,5430,5430,5430,21
|
|
20240403,094100,13378300,5420,5450,5450,5420,24
|
|
20240403,094000,13247720,5450,5450,5450,5450,0
|
|
20240403,093900,13247720,5450,5450,5450,5450,200
|
|
20240403,093800,12157720,5450,5450,5450,5450,0
|
|
20240403,093700,12157720,5450,5450,5450,5450,0
|
|
20240403,093600,12157720,5450,5450,5450,5450,0
|
|
20240403,093500,12157720,5450,5450,5450,5450,500
|
|
20240403,093400,9432720,5450,5450,5450,5450,0
|
|
20240403,093300,9432720,5450,5450,5450,5450,0
|
|
20240403,093200,9432720,5450,5450,5450,5450,0
|
|
20240403,093100,9432720,5450,5450,5450,5450,0
|
|
20240403,093000,9432720,5450,5450,5450,5450,0
|
|
20240403,092900,9432720,5450,5450,5450,5450,0
|
|
20240403,092800,9432720,5450,5450,5450,5450,0
|
|
20240403,092700,9432720,5450,5450,5450,5450,1
|
|
20240403,092600,9427270,5420,5420,5420,5420,0
|
|
20240403,092500,9427270,5420,5420,5420,5420,0
|
|
20240403,092400,9427270,5420,5420,5420,5420,0
|
|
20240403,092300,9427270,5420,5430,5430,5420,890
|
|
20240403,092200,4601780,5460,5460,5460,5460,0
|
|
20240403,092100,4601780,5460,5460,5460,5460,0
|
|
20240403,092000,4601780,5460,5460,5460,5460,5
|
|
20240403,091900,4574480,5430,5430,5430,5430,0
|
|
20240403,091800,4574480,5430,5430,5430,5430,0
|
|
20240403,091700,4574480,5430,5430,5430,5430,50
|
|
20240403,091600,4302980,5450,5450,5450,5450,0
|
|
20240403,091500,4302980,5450,5450,5450,5450,200
|
|
20240403,091400,3212980,5460,5460,5460,5460,0
|
|
20240403,091300,3212980,5460,5460,5460,5460,0
|
|
20240403,091200,3212980,5460,5460,5460,5460,0
|
|
20240403,091100,3212980,5460,5460,5460,5460,0
|
|
20240403,091000,3212980,5460,5460,5460,5460,0
|
|
20240403,090900,3212980,5460,5460,5460,5460,0
|
|
20240403,090800,3212980,5460,5460,5460,5460,0
|
|
20240403,090700,3212980,5460,5460,5460,5460,1
|
|
20240403,090600,3207520,5450,5450,5450,5450,59
|
|
20240403,090500,2885970,5460,5460,5460,5460,0
|
|
20240403,090400,2885970,5460,5460,5460,5460,3
|
|
20240403,090300,2869590,5460,5460,5460,5460,18
|
|
20240403,090200,2771310,5440,5460,5460,5440,50
|
|
20240403,090100,2499290,5440,5440,5440,5440,0
|
|
20240403,090000,2499290,5440,5470,5470,5440,457
|