618 lines
29 KiB
CSV
618 lines
29 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20240417,191500,81723725,3185,3185,3185,3185,552
|
|
20240417,191400,81723725,3185,3185,3185,3185,0
|
|
20240417,191300,81723725,3185,3185,3185,3185,0
|
|
20240417,191200,81723725,3185,3185,3185,3185,0
|
|
20240417,191100,81723725,3185,3185,3185,3185,0
|
|
20240417,191000,81723725,3185,3185,3185,3185,0
|
|
20240417,190900,81723725,3185,3185,3185,3185,0
|
|
20240417,190800,81723725,3185,3185,3185,3185,0
|
|
20240417,190700,81723725,3185,3185,3185,3185,0
|
|
20240417,190600,81723725,3185,3185,3185,3185,0
|
|
20240417,190500,81723725,3185,3185,3185,3185,0
|
|
20240417,190400,81723725,3185,3185,3185,3185,0
|
|
20240417,190300,81723725,3185,3185,3185,3185,0
|
|
20240417,190200,81723725,3185,3185,3185,3185,0
|
|
20240417,190100,81723725,3185,3185,3185,3185,0
|
|
20240417,190000,81723725,3185,3185,3185,3185,0
|
|
20240417,185900,81723725,3185,3185,3185,3185,0
|
|
20240417,185800,81723725,3185,3185,3185,3185,0
|
|
20240417,185700,81723725,3185,3185,3185,3185,0
|
|
20240417,185600,81723725,3185,3185,3185,3185,0
|
|
20240417,185500,81723725,3185,3185,3185,3185,0
|
|
20240417,185400,81723725,3185,3185,3185,3185,0
|
|
20240417,185300,81723725,3185,3185,3185,3185,0
|
|
20240417,185200,81723725,3185,3185,3185,3185,0
|
|
20240417,185100,81723725,3185,3185,3185,3185,0
|
|
20240417,185000,81723725,3185,3185,3185,3185,0
|
|
20240417,184900,81723725,3185,3185,3185,3185,0
|
|
20240417,184800,81723725,3185,3185,3185,3185,0
|
|
20240417,184700,81723725,3185,3185,3185,3185,0
|
|
20240417,184600,81723725,3185,3185,3185,3185,0
|
|
20240417,184500,81723725,3185,3185,3185,3185,552
|
|
20240417,184400,81723725,3185,3185,3185,3185,0
|
|
20240417,184300,81723725,3185,3185,3185,3185,0
|
|
20240417,184200,81723725,3185,3185,3185,3185,0
|
|
20240417,184100,81723725,3185,3185,3185,3185,0
|
|
20240417,184000,81723725,3185,3185,3185,3185,0
|
|
20240417,183900,81723725,3185,3185,3185,3185,0
|
|
20240417,183800,81723725,3185,3185,3185,3185,0
|
|
20240417,183700,81723725,3185,3185,3185,3185,0
|
|
20240417,183600,81723725,3185,3185,3185,3185,0
|
|
20240417,183500,81723725,3185,3185,3185,3185,0
|
|
20240417,183400,81723725,3185,3185,3185,3185,0
|
|
20240417,183300,81723725,3185,3185,3185,3185,0
|
|
20240417,183200,81723725,3185,3185,3185,3185,0
|
|
20240417,183100,81723725,3185,3185,3185,3185,0
|
|
20240417,183000,81723725,3185,3185,3185,3185,0
|
|
20240417,182900,81723725,3185,3185,3185,3185,0
|
|
20240417,182800,81723725,3185,3185,3185,3185,0
|
|
20240417,182700,81723725,3185,3185,3185,3185,0
|
|
20240417,182600,81723725,3185,3185,3185,3185,0
|
|
20240417,182500,81723725,3185,3185,3185,3185,0
|
|
20240417,182400,81723725,3185,3185,3185,3185,0
|
|
20240417,182300,81723725,3185,3185,3185,3185,0
|
|
20240417,182200,81723725,3185,3185,3185,3185,0
|
|
20240417,182100,81723725,3185,3185,3185,3185,0
|
|
20240417,182000,81723725,3185,3185,3185,3185,0
|
|
20240417,181900,81723725,3185,3185,3185,3185,0
|
|
20240417,181800,81723725,3185,3185,3185,3185,0
|
|
20240417,181700,81723725,3185,3185,3185,3185,0
|
|
20240417,181600,81723725,3185,3185,3185,3185,0
|
|
20240417,181500,81723725,3185,3185,3185,3185,552
|
|
20240417,181400,81723725,3185,3185,3185,3185,0
|
|
20240417,181300,81723725,3185,3185,3185,3185,0
|
|
20240417,181200,81723725,3185,3185,3185,3185,0
|
|
20240417,181100,81723725,3185,3185,3185,3185,0
|
|
20240417,181000,81723725,3185,3185,3185,3185,0
|
|
20240417,180900,81723725,3185,3185,3185,3185,0
|
|
20240417,180800,81723725,3185,3185,3185,3185,0
|
|
20240417,180700,81723725,3185,3185,3185,3185,0
|
|
20240417,180600,81723725,3185,3185,3185,3185,0
|
|
20240417,180500,81723725,3185,3185,3185,3185,0
|
|
20240417,180400,81723725,3185,3185,3185,3185,0
|
|
20240417,180300,81723725,3185,3185,3185,3185,0
|
|
20240417,180200,81723725,3185,3185,3185,3185,0
|
|
20240417,180100,81723725,3185,3185,3185,3185,0
|
|
20240417,180000,81723725,3185,3185,3185,3185,0
|
|
20240417,175900,81723725,3185,3185,3185,3185,0
|
|
20240417,175800,81723725,3185,3185,3185,3185,0
|
|
20240417,175700,81723725,3185,3185,3185,3185,0
|
|
20240417,175600,81723725,3185,3185,3185,3185,0
|
|
20240417,175500,81723725,3185,3185,3185,3185,0
|
|
20240417,175400,81723725,3185,3185,3185,3185,0
|
|
20240417,175300,81723725,3185,3185,3185,3185,0
|
|
20240417,175200,81723725,3185,3185,3185,3185,0
|
|
20240417,175100,81723725,3185,3185,3185,3185,0
|
|
20240417,175000,81723725,3185,3185,3185,3185,0
|
|
20240417,174900,81723725,3185,3185,3185,3185,0
|
|
20240417,174800,81723725,3185,3185,3185,3185,0
|
|
20240417,174700,81723725,3185,3185,3185,3185,0
|
|
20240417,174600,81723725,3185,3185,3185,3185,0
|
|
20240417,174500,81723725,3185,3185,3185,3185,552
|
|
20240417,174400,81723725,3185,3185,3185,3185,0
|
|
20240417,174300,81723725,3185,3185,3185,3185,0
|
|
20240417,174200,81723725,3185,3185,3185,3185,0
|
|
20240417,174100,81723725,3185,3185,3185,3185,0
|
|
20240417,174000,81723725,3185,3185,3185,3185,0
|
|
20240417,173900,81723725,3185,3185,3185,3185,0
|
|
20240417,173800,81723725,3185,3185,3185,3185,0
|
|
20240417,173700,81723725,3185,3185,3185,3185,0
|
|
20240417,173600,81723725,3185,3185,3185,3185,0
|
|
20240417,173500,81723725,3185,3185,3185,3185,0
|
|
20240417,173400,81723725,3185,3185,3185,3185,0
|
|
20240417,173300,81723725,3185,3185,3185,3185,0
|
|
20240417,173200,81723725,3185,3185,3185,3185,0
|
|
20240417,173100,81723725,3185,3185,3185,3185,0
|
|
20240417,173000,81723725,3185,3185,3185,3185,0
|
|
20240417,172900,81723725,3185,3185,3185,3185,0
|
|
20240417,172800,81723725,3185,3185,3185,3185,0
|
|
20240417,172700,81723725,3185,3185,3185,3185,0
|
|
20240417,172600,81723725,3185,3185,3185,3185,0
|
|
20240417,172500,81723725,3185,3185,3185,3185,0
|
|
20240417,172400,81723725,3185,3185,3185,3185,0
|
|
20240417,172300,81723725,3185,3185,3185,3185,0
|
|
20240417,172200,81723725,3185,3185,3185,3185,0
|
|
20240417,172100,81723725,3185,3185,3185,3185,0
|
|
20240417,172000,81723725,3185,3185,3185,3185,0
|
|
20240417,171900,81723725,3185,3185,3185,3185,0
|
|
20240417,171800,81723725,3185,3185,3185,3185,0
|
|
20240417,171700,81723725,3185,3185,3185,3185,0
|
|
20240417,171600,81723725,3185,3185,3185,3185,0
|
|
20240417,171500,81723725,3185,3185,3185,3185,552
|
|
20240417,171400,81723725,3185,3185,3185,3185,0
|
|
20240417,171300,81723725,3185,3185,3185,3185,0
|
|
20240417,171200,81723725,3185,3185,3185,3185,0
|
|
20240417,171100,81723725,3185,3185,3185,3185,0
|
|
20240417,171000,81723725,3185,3185,3185,3185,0
|
|
20240417,170900,81723725,3185,3185,3185,3185,0
|
|
20240417,170800,81723725,3185,3185,3185,3185,0
|
|
20240417,170700,81723725,3185,3185,3185,3185,0
|
|
20240417,170600,81723725,3185,3185,3185,3185,0
|
|
20240417,170500,81723725,3185,3185,3185,3185,0
|
|
20240417,170400,81723725,3185,3185,3185,3185,0
|
|
20240417,170300,81723725,3185,3185,3185,3185,0
|
|
20240417,170200,81723725,3185,3185,3185,3185,0
|
|
20240417,170100,81723725,3185,3185,3185,3185,0
|
|
20240417,170000,81723725,3185,3185,3185,3185,0
|
|
20240417,165900,81723725,3185,3185,3185,3185,0
|
|
20240417,165800,81723725,3185,3185,3185,3185,0
|
|
20240417,165700,81723725,3185,3185,3185,3185,0
|
|
20240417,165600,81723725,3185,3185,3185,3185,0
|
|
20240417,165500,81723725,3185,3185,3185,3185,0
|
|
20240417,165400,81723725,3185,3185,3185,3185,0
|
|
20240417,165300,81723725,3185,3185,3185,3185,0
|
|
20240417,165200,81723725,3185,3185,3185,3185,0
|
|
20240417,165100,81723725,3185,3185,3185,3185,0
|
|
20240417,165000,81723725,3185,3185,3185,3185,0
|
|
20240417,164900,81723725,3185,3185,3185,3185,0
|
|
20240417,164800,81723725,3185,3185,3185,3185,0
|
|
20240417,164700,81723725,3185,3185,3185,3185,0
|
|
20240417,164600,81723725,3185,3185,3185,3185,0
|
|
20240417,164500,81723725,3185,3185,3185,3185,552
|
|
20240417,164400,81723725,3185,3185,3185,3185,0
|
|
20240417,164300,81723725,3185,3185,3185,3185,0
|
|
20240417,164200,81723725,3185,3185,3185,3185,0
|
|
20240417,164100,81723725,3185,3185,3185,3185,0
|
|
20240417,164000,81723725,3185,3185,3185,3185,0
|
|
20240417,163900,81723725,3185,3185,3185,3185,0
|
|
20240417,163800,81723725,3185,3185,3185,3185,0
|
|
20240417,163700,81723725,3185,3185,3185,3185,0
|
|
20240417,163600,81723725,3185,3185,3185,3185,0
|
|
20240417,163500,81723725,3185,3185,3185,3185,0
|
|
20240417,163400,81723725,3185,3185,3185,3185,0
|
|
20240417,163300,81723725,3185,3185,3185,3185,0
|
|
20240417,163200,81723725,3185,3185,3185,3185,0
|
|
20240417,163100,81723725,3185,3185,3185,3185,0
|
|
20240417,163000,81723725,3185,3185,3185,3185,0
|
|
20240417,162900,81723725,3185,3185,3185,3185,0
|
|
20240417,162800,81723725,3185,3185,3185,3185,0
|
|
20240417,162700,81723725,3185,3185,3185,3185,0
|
|
20240417,162600,81723725,3185,3185,3185,3185,0
|
|
20240417,162500,81723725,3185,3185,3185,3185,0
|
|
20240417,162400,81723725,3185,3185,3185,3185,0
|
|
20240417,162300,81723725,3185,3185,3185,3185,0
|
|
20240417,162200,81723725,3185,3185,3185,3185,0
|
|
20240417,162100,81723725,3185,3185,3185,3185,0
|
|
20240417,162000,81723725,3185,3185,3185,3185,0
|
|
20240417,161900,81723725,3185,3185,3185,3185,0
|
|
20240417,161800,81723725,3185,3185,3185,3185,0
|
|
20240417,161700,81723725,3185,3185,3185,3185,0
|
|
20240417,161600,81723725,3185,3185,3185,3185,0
|
|
20240417,161500,81723725,3185,3185,3185,3185,552
|
|
20240417,161400,81723725,3185,3185,3185,3185,0
|
|
20240417,161300,81723725,3185,3185,3185,3185,0
|
|
20240417,161200,81723725,3185,3185,3185,3185,0
|
|
20240417,161100,81723725,3185,3185,3185,3185,0
|
|
20240417,161000,81723725,3185,3185,3185,3185,0
|
|
20240417,160900,81723725,3185,3185,3185,3185,0
|
|
20240417,160800,81723725,3185,3185,3185,3185,0
|
|
20240417,160700,81723725,3185,3185,3185,3185,0
|
|
20240417,160600,81723725,3185,3185,3185,3185,0
|
|
20240417,160500,81723725,3185,3185,3185,3185,0
|
|
20240417,160400,81723725,3185,3185,3185,3185,0
|
|
20240417,160300,81723725,3185,3185,3185,3185,0
|
|
20240417,160200,81723725,3185,3185,3185,3185,0
|
|
20240417,160100,81723725,3185,3185,3185,3185,0
|
|
20240417,160000,81723725,3185,3185,3185,3185,0
|
|
20240417,155900,81723725,3185,3185,3185,3185,0
|
|
20240417,155800,81723725,3185,3185,3185,3185,0
|
|
20240417,155700,81723725,3185,3185,3185,3185,0
|
|
20240417,155600,81723725,3185,3185,3185,3185,0
|
|
20240417,155500,81723725,3185,3185,3185,3185,0
|
|
20240417,155400,81723725,3185,3185,3185,3185,0
|
|
20240417,155300,81723725,3185,3185,3185,3185,0
|
|
20240417,155200,81723725,3185,3185,3185,3185,0
|
|
20240417,155100,81723725,3185,3185,3185,3185,0
|
|
20240417,155000,81723725,3185,3185,3185,3185,0
|
|
20240417,154900,81723725,3185,3185,3185,3185,0
|
|
20240417,154800,81723725,3185,3185,3185,3185,0
|
|
20240417,154700,81723725,3185,3185,3185,3185,0
|
|
20240417,154600,81723725,3185,3185,3185,3185,0
|
|
20240417,154500,81723725,3185,3185,3185,3185,552
|
|
20240417,154400,81723725,3185,3185,3185,3185,0
|
|
20240417,154300,81723725,3185,3185,3185,3185,0
|
|
20240417,154200,81723725,3185,3185,3185,3185,0
|
|
20240417,154100,81723725,3185,3185,3185,3185,0
|
|
20240417,154000,81723725,3185,3185,3185,3185,0
|
|
20240417,153900,81723725,3185,3185,3185,3185,0
|
|
20240417,153800,81723725,3185,3185,3185,3185,0
|
|
20240417,153700,81723725,3185,3185,3185,3185,0
|
|
20240417,153600,81723725,3185,3185,3185,3185,0
|
|
20240417,153500,81723725,3185,3185,3185,3185,0
|
|
20240417,153400,81723725,3185,3185,3185,3185,0
|
|
20240417,153300,81723725,3185,3185,3185,3185,0
|
|
20240417,153200,81723725,3185,3185,3185,3185,0
|
|
20240417,153100,81723725,3185,3185,3185,3185,0
|
|
20240417,153000,81723725,3185,3185,3185,3185,552
|
|
20240417,152900,79965605,3175,3175,3175,3175,0
|
|
20240417,152800,79965605,3175,3175,3175,3175,0
|
|
20240417,152700,79965605,3175,3175,3175,3175,0
|
|
20240417,152600,79965605,3175,3175,3175,3175,0
|
|
20240417,152500,79965605,3175,3175,3175,3175,0
|
|
20240417,152400,79965605,3175,3175,3175,3175,0
|
|
20240417,152300,79965605,3175,3175,3175,3175,0
|
|
20240417,152200,79965605,3175,3175,3175,3175,0
|
|
20240417,152100,79965605,3175,3175,3175,3175,0
|
|
20240417,152000,79965605,3175,3175,3175,3175,0
|
|
20240417,151900,79965605,3175,3175,3175,3175,30
|
|
20240417,151800,79870355,3170,3170,3170,3170,5
|
|
20240417,151700,79854505,3175,3175,3175,3175,0
|
|
20240417,151600,79854505,3175,3170,3175,3170,55
|
|
20240417,151500,79679905,3170,3170,3170,3170,0
|
|
20240417,151400,79679905,3170,3170,3170,3170,36
|
|
20240417,151300,79565785,3170,3170,3170,3170,0
|
|
20240417,151200,79565785,3170,3170,3170,3170,108
|
|
20240417,151100,79223425,3170,3170,3170,3170,0
|
|
20240417,151000,79223425,3170,3170,3170,3170,21
|
|
20240417,150900,79156855,3170,3170,3170,3170,85
|
|
20240417,150800,78887405,3170,3170,3170,3170,100
|
|
20240417,150700,78570405,3170,3170,3170,3170,29
|
|
20240417,150600,78478475,3170,3170,3170,3170,0
|
|
20240417,150500,78478475,3170,3170,3170,3170,0
|
|
20240417,150400,78478475,3170,3170,3170,3170,148
|
|
20240417,150300,78009315,3170,3170,3170,3170,21
|
|
20240417,150200,77942745,3170,3170,3170,3170,0
|
|
20240417,150100,77942745,3170,3170,3170,3170,0
|
|
20240417,150000,77942745,3170,3170,3170,3170,3
|
|
20240417,145900,77933235,3170,3170,3170,3170,42
|
|
20240417,145800,77800095,3175,3175,3175,3170,201
|
|
20240417,145700,77162880,3170,3170,3170,3170,0
|
|
20240417,145600,77162880,3170,3170,3170,3170,0
|
|
20240417,145500,77162880,3170,3175,3175,3170,14
|
|
20240417,145400,77118495,3170,3170,3170,3170,0
|
|
20240417,145300,77118495,3170,3180,3180,3170,660
|
|
20240417,145200,75023860,3185,3185,3185,3185,0
|
|
20240417,145100,75023860,3185,3185,3185,3185,0
|
|
20240417,145000,75023860,3185,3185,3185,3185,0
|
|
20240417,144900,75023860,3185,3185,3185,3185,0
|
|
20240417,144800,75023860,3185,3185,3185,3185,0
|
|
20240417,144700,75023860,3185,3185,3185,3185,0
|
|
20240417,144600,75023860,3185,3185,3185,3185,0
|
|
20240417,144500,75023860,3185,3185,3185,3185,0
|
|
20240417,144400,75023860,3185,3185,3185,3185,0
|
|
20240417,144300,75023860,3185,3185,3185,3185,0
|
|
20240417,144200,75023860,3185,3185,3185,3185,0
|
|
20240417,144100,75023860,3185,3185,3185,3185,0
|
|
20240417,144000,75023860,3185,3185,3185,3185,30
|
|
20240417,143900,74928310,3180,3180,3180,3180,0
|
|
20240417,143800,74928310,3180,3180,3180,3180,0
|
|
20240417,143700,74928310,3180,3180,3180,3180,0
|
|
20240417,143600,74928310,3180,3180,3180,3180,0
|
|
20240417,143500,74928310,3180,3180,3180,3180,0
|
|
20240417,143400,74928310,3180,3180,3180,3180,0
|
|
20240417,143300,74928310,3180,3180,3180,3180,0
|
|
20240417,143200,74928310,3180,3180,3180,3180,0
|
|
20240417,143100,74928310,3180,3180,3180,3180,0
|
|
20240417,143000,74928310,3180,3180,3180,3180,0
|
|
20240417,142900,74928310,3180,3180,3180,3180,0
|
|
20240417,142800,74928310,3180,3180,3180,3180,0
|
|
20240417,142700,74928310,3180,3180,3180,3180,0
|
|
20240417,142600,74928310,3180,3180,3180,3180,0
|
|
20240417,142500,74928310,3180,3180,3180,3180,0
|
|
20240417,142400,74928310,3180,3180,3180,3180,0
|
|
20240417,142300,74928310,3180,3175,3180,3175,211
|
|
20240417,142200,74258225,3180,3180,3180,3180,500
|
|
20240417,142100,72668225,3175,3175,3175,3175,0
|
|
20240417,142000,72668225,3175,3175,3175,3175,0
|
|
20240417,141900,72668225,3175,3175,3175,3175,380
|
|
20240417,141800,71461725,3175,3175,3175,3175,626
|
|
20240417,141700,69474175,3175,3175,3175,3175,0
|
|
20240417,141600,69474175,3175,3175,3175,3175,0
|
|
20240417,141500,69474175,3175,3175,3175,3175,0
|
|
20240417,141400,69474175,3175,3175,3175,3175,0
|
|
20240417,141300,69474175,3175,3175,3175,3175,99
|
|
20240417,141200,69159850,3175,3175,3175,3175,0
|
|
20240417,141100,69159850,3175,3175,3175,3175,0
|
|
20240417,141000,69159850,3175,3175,3175,3175,0
|
|
20240417,140900,69159850,3175,3175,3175,3175,0
|
|
20240417,140800,69159850,3175,3175,3175,3175,0
|
|
20240417,140700,69159850,3175,3175,3175,3175,0
|
|
20240417,140600,69159850,3175,3175,3175,3175,0
|
|
20240417,140500,69159850,3175,3175,3175,3175,89
|
|
20240417,140400,68877275,3180,3180,3180,3180,0
|
|
20240417,140300,68877275,3180,3180,3180,3180,0
|
|
20240417,140200,68877275,3180,3180,3180,3180,0
|
|
20240417,140100,68877275,3180,3180,3180,3180,0
|
|
20240417,140000,68877275,3180,3180,3180,3180,403
|
|
20240417,135900,67595735,3180,3180,3180,3180,5
|
|
20240417,135800,67579835,3180,3180,3180,3180,0
|
|
20240417,135700,67579835,3180,3180,3180,3180,0
|
|
20240417,135600,67579835,3180,3180,3180,3180,0
|
|
20240417,135500,67579835,3180,3180,3180,3180,0
|
|
20240417,135400,67579835,3180,3180,3180,3180,0
|
|
20240417,135300,67579835,3180,3180,3180,3180,73
|
|
20240417,135200,67347695,3180,3180,3180,3180,0
|
|
20240417,135100,67347695,3180,3180,3180,3180,32
|
|
20240417,135000,67245935,3190,3190,3190,3190,0
|
|
20240417,134900,67245935,3190,3190,3190,3190,0
|
|
20240417,134800,67245935,3190,3190,3190,3190,1
|
|
20240417,134700,67242745,3190,3190,3190,3190,5
|
|
20240417,134600,67226795,3190,3190,3190,3190,0
|
|
20240417,134500,67226795,3190,3190,3190,3190,0
|
|
20240417,134400,67226795,3190,3190,3190,3190,0
|
|
20240417,134300,67226795,3190,3190,3190,3190,0
|
|
20240417,134200,67226795,3190,3190,3190,3190,1
|
|
20240417,134100,67223605,3180,3180,3180,3180,0
|
|
20240417,134000,67223605,3180,3180,3180,3180,0
|
|
20240417,133900,67223605,3180,3185,3185,3180,23
|
|
20240417,133800,67150385,3190,3190,3190,3190,0
|
|
20240417,133700,67150385,3190,3190,3190,3190,0
|
|
20240417,133600,67150385,3190,3190,3190,3190,1
|
|
20240417,133500,67147195,3190,3190,3190,3190,0
|
|
20240417,133400,67147195,3190,3190,3190,3190,0
|
|
20240417,133300,67147195,3190,3190,3190,3190,0
|
|
20240417,133200,67147195,3190,3190,3190,3190,0
|
|
20240417,133100,67147195,3190,3190,3190,3190,0
|
|
20240417,133000,67147195,3190,3190,3190,3190,0
|
|
20240417,132900,67147195,3190,3190,3190,3190,0
|
|
20240417,132800,67147195,3190,3190,3190,3190,0
|
|
20240417,132700,67147195,3190,3190,3190,3190,100
|
|
20240417,132600,66828195,3180,3180,3180,3180,0
|
|
20240417,132500,66828195,3180,3180,3180,3180,0
|
|
20240417,132400,66828195,3180,3180,3180,3180,1
|
|
20240417,132300,66825015,3180,3180,3180,3180,0
|
|
20240417,132200,66825015,3180,3180,3180,3180,0
|
|
20240417,132100,66825015,3180,3180,3180,3180,0
|
|
20240417,132000,66825015,3180,3180,3180,3180,0
|
|
20240417,131900,66825015,3180,3180,3180,3180,0
|
|
20240417,131800,66825015,3180,3180,3180,3180,0
|
|
20240417,131700,66825015,3180,3180,3180,3180,0
|
|
20240417,131600,66825015,3180,3180,3180,3180,0
|
|
20240417,131500,66825015,3180,3180,3180,3180,0
|
|
20240417,131400,66825015,3180,3180,3180,3180,0
|
|
20240417,131300,66825015,3180,3180,3180,3180,0
|
|
20240417,131200,66825015,3180,3180,3180,3180,31
|
|
20240417,131100,66726435,3180,3180,3180,3180,0
|
|
20240417,131000,66726435,3180,3180,3180,3180,40
|
|
20240417,130900,66599235,3180,3180,3180,3180,0
|
|
20240417,130800,66599235,3180,3180,3180,3180,0
|
|
20240417,130700,66599235,3180,3180,3180,3180,0
|
|
20240417,130600,66599235,3180,3180,3180,3180,0
|
|
20240417,130500,66599235,3180,3180,3180,3180,0
|
|
20240417,130400,66599235,3180,3180,3180,3180,0
|
|
20240417,130300,66599235,3180,3180,3180,3180,130
|
|
20240417,130200,66185835,3180,3180,3180,3180,0
|
|
20240417,130100,66185835,3180,3180,3180,3180,0
|
|
20240417,130000,66185835,3180,3180,3180,3180,0
|
|
20240417,125900,66185835,3180,3180,3180,3180,0
|
|
20240417,125800,66185835,3180,3180,3180,3180,0
|
|
20240417,125700,66185835,3180,3190,3190,3180,102
|
|
20240417,125600,65860895,3180,3180,3180,3180,0
|
|
20240417,125500,65860895,3180,3180,3180,3180,0
|
|
20240417,125400,65860895,3180,3180,3180,3180,0
|
|
20240417,125300,65860895,3180,3180,3180,3180,0
|
|
20240417,125200,65860895,3180,3180,3180,3180,0
|
|
20240417,125100,65860895,3180,3180,3180,3180,42
|
|
20240417,125000,65727335,3180,3180,3180,3180,0
|
|
20240417,124900,65727335,3180,3180,3180,3180,0
|
|
20240417,124800,65727335,3180,3180,3180,3180,0
|
|
20240417,124700,65727335,3180,3180,3180,3180,0
|
|
20240417,124600,65727335,3180,3180,3180,3180,42
|
|
20240417,124500,65593775,3180,3180,3180,3180,0
|
|
20240417,124400,65593775,3180,3180,3180,3180,0
|
|
20240417,124300,65593775,3180,3180,3180,3180,0
|
|
20240417,124200,65593775,3180,3180,3180,3180,124
|
|
20240417,124100,65199455,3180,3180,3180,3180,0
|
|
20240417,124000,65199455,3180,3180,3180,3180,107
|
|
20240417,123900,64859195,3180,3180,3180,3180,322
|
|
20240417,123800,63835235,3180,3180,3180,3180,0
|
|
20240417,123700,63835235,3180,3180,3180,3180,0
|
|
20240417,123600,63835235,3180,3180,3180,3180,0
|
|
20240417,123500,63835235,3180,3180,3180,3180,0
|
|
20240417,123400,63835235,3180,3180,3180,3180,0
|
|
20240417,123300,63835235,3180,3180,3180,3180,0
|
|
20240417,123200,63835235,3180,3180,3180,3180,0
|
|
20240417,123100,63835235,3180,3180,3180,3180,172
|
|
20240417,123000,63288275,3180,3180,3180,3180,0
|
|
20240417,122900,63288275,3180,3180,3180,3180,0
|
|
20240417,122800,63288275,3180,3180,3180,3180,0
|
|
20240417,122700,63288275,3180,3180,3180,3180,0
|
|
20240417,122600,63288275,3180,3180,3180,3180,0
|
|
20240417,122500,63288275,3180,3180,3180,3180,0
|
|
20240417,122400,63288275,3180,3180,3180,3180,6
|
|
20240417,122300,63269195,3180,3190,3190,3180,150
|
|
20240417,122200,62792025,3180,3180,3180,3180,0
|
|
20240417,122100,62792025,3180,3180,3180,3180,0
|
|
20240417,122000,62792025,3180,3180,3180,3180,0
|
|
20240417,121900,62792025,3180,3180,3180,3180,0
|
|
20240417,121800,62792025,3180,3180,3180,3180,6
|
|
20240417,121700,62772945,3205,3205,3205,3205,0
|
|
20240417,121600,62772945,3205,3205,3205,3205,101
|
|
20240417,121500,62449240,3180,3180,3180,3180,0
|
|
20240417,121400,62449240,3180,3180,3180,3180,44
|
|
20240417,121300,62309320,3180,3180,3180,3180,0
|
|
20240417,121200,62309320,3180,3180,3180,3180,0
|
|
20240417,121100,62309320,3180,3180,3180,3180,0
|
|
20240417,121000,62309320,3180,3180,3180,3180,0
|
|
20240417,120900,62309320,3180,3180,3180,3180,0
|
|
20240417,120800,62309320,3180,3180,3180,3180,0
|
|
20240417,120700,62309320,3180,3180,3180,3180,0
|
|
20240417,120600,62309320,3180,3180,3180,3180,0
|
|
20240417,120500,62309320,3180,3180,3180,3180,0
|
|
20240417,120400,62309320,3180,3180,3180,3180,0
|
|
20240417,120300,62309320,3180,3180,3180,3180,43
|
|
20240417,120200,62172580,3180,3180,3180,3180,0
|
|
20240417,120100,62172580,3180,3180,3180,3180,0
|
|
20240417,120000,62172580,3180,3180,3180,3180,0
|
|
20240417,115900,62172580,3180,3180,3180,3180,0
|
|
20240417,115800,62172580,3180,3180,3180,3180,0
|
|
20240417,115700,62172580,3180,3180,3180,3180,0
|
|
20240417,115600,62172580,3180,3180,3180,3180,0
|
|
20240417,115500,62172580,3180,3180,3180,3180,42
|
|
20240417,115400,62039020,3195,3195,3195,3195,0
|
|
20240417,115300,62039020,3195,3195,3195,3195,0
|
|
20240417,115200,62039020,3195,3195,3195,3195,0
|
|
20240417,115100,62039020,3195,3195,3195,3195,10
|
|
20240417,115000,62007070,3205,3205,3205,3205,0
|
|
20240417,114900,62007070,3205,3205,3205,3205,0
|
|
20240417,114800,62007070,3205,3205,3205,3205,0
|
|
20240417,114700,62007070,3205,3205,3205,3205,1
|
|
20240417,114600,62003865,3180,3180,3180,3180,46
|
|
20240417,114500,61857585,3180,3180,3180,3180,0
|
|
20240417,114400,61857585,3180,3180,3180,3180,32
|
|
20240417,114300,61755825,3180,3180,3180,3180,0
|
|
20240417,114200,61755825,3180,3180,3180,3180,0
|
|
20240417,114100,61755825,3180,3180,3180,3180,0
|
|
20240417,114000,61755825,3180,3180,3180,3180,0
|
|
20240417,113900,61755825,3180,3180,3180,3180,0
|
|
20240417,113800,61755825,3180,3180,3180,3180,0
|
|
20240417,113700,61755825,3180,3180,3180,3180,6
|
|
20240417,113600,61736745,3180,3180,3180,3180,0
|
|
20240417,113500,61736745,3180,3180,3180,3180,0
|
|
20240417,113400,61736745,3180,3185,3185,3180,43
|
|
20240417,113300,61599800,3190,3190,3190,3190,2138
|
|
20240417,113200,54779580,3190,3190,3190,3190,0
|
|
20240417,113100,54779580,3190,3190,3190,3190,0
|
|
20240417,113000,54779580,3190,3190,3190,3190,0
|
|
20240417,112900,54779580,3190,3190,3190,3190,0
|
|
20240417,112800,54779580,3190,3190,3190,3190,0
|
|
20240417,112700,54779580,3190,3190,3190,3190,0
|
|
20240417,112600,54779580,3190,3190,3190,3190,42
|
|
20240417,112500,54645600,3195,3195,3195,3195,0
|
|
20240417,112400,54645600,3195,3195,3195,3195,0
|
|
20240417,112300,54645600,3195,3195,3195,3195,0
|
|
20240417,112200,54645600,3195,3195,3195,3195,0
|
|
20240417,112100,54645600,3195,3195,3195,3195,0
|
|
20240417,112000,54645600,3195,3195,3195,3195,0
|
|
20240417,111900,54645600,3195,3190,3195,3190,52
|
|
20240417,111800,54479680,3190,3190,3190,3190,0
|
|
20240417,111700,54479680,3190,3190,3190,3190,0
|
|
20240417,111600,54479680,3190,3190,3190,3190,0
|
|
20240417,111500,54479680,3190,3190,3190,3190,380
|
|
20240417,111400,53267480,3190,3190,3190,3190,0
|
|
20240417,111300,53267480,3190,3190,3190,3190,0
|
|
20240417,111200,53267480,3190,3190,3190,3190,83
|
|
20240417,111100,53002710,3190,3190,3190,3190,48
|
|
20240417,111000,52849590,3210,3210,3210,3210,20
|
|
20240417,110900,52785390,3215,3215,3215,3215,0
|
|
20240417,110800,52785390,3215,3215,3215,3215,0
|
|
20240417,110700,52785390,3215,3215,3215,3215,0
|
|
20240417,110600,52785390,3215,3215,3215,3215,0
|
|
20240417,110500,52785390,3215,3215,3215,3215,10
|
|
20240417,110400,52753240,3215,3215,3215,3215,12
|
|
20240417,110300,52714660,3190,3200,3200,3190,43
|
|
20240417,110200,52577410,3220,3220,3220,3220,1
|
|
20240417,110100,52574190,3195,3195,3195,3195,0
|
|
20240417,110000,52574190,3195,3195,3195,3195,0
|
|
20240417,105900,52574190,3195,3195,3195,3195,0
|
|
20240417,105800,52574190,3195,3195,3195,3195,0
|
|
20240417,105700,52574190,3195,3195,3195,3195,387
|
|
20240417,105600,51337725,3195,3195,3195,3195,127
|
|
20240417,105500,50931960,3195,3195,3195,3195,0
|
|
20240417,105400,50931960,3195,3195,3195,3195,0
|
|
20240417,105300,50931960,3195,3195,3195,3195,0
|
|
20240417,105200,50931960,3195,3195,3195,3195,0
|
|
20240417,105100,50931960,3195,3195,3195,3195,41
|
|
20240417,105000,50800965,3220,3220,3220,3220,0
|
|
20240417,104900,50800965,3220,3220,3220,3220,0
|
|
20240417,104800,50800965,3220,3220,3220,3220,0
|
|
20240417,104700,50800965,3220,3220,3220,3220,0
|
|
20240417,104600,50800965,3220,3220,3220,3220,0
|
|
20240417,104500,50800965,3220,3220,3220,3220,0
|
|
20240417,104400,50800965,3220,3220,3220,3220,0
|
|
20240417,104300,50800965,3220,3220,3220,3220,109
|
|
20240417,104200,50449985,3190,3190,3190,3190,0
|
|
20240417,104100,50449985,3190,3190,3190,3190,36
|
|
20240417,104000,50335145,3190,3190,3190,3190,0
|
|
20240417,103900,50335145,3190,3190,3190,3190,0
|
|
20240417,103800,50335145,3190,3190,3190,3190,0
|
|
20240417,103700,50335145,3190,3190,3190,3190,46
|
|
20240417,103600,50188405,3190,3190,3190,3190,0
|
|
20240417,103500,50188405,3190,3190,3190,3190,0
|
|
20240417,103400,50188405,3190,3190,3190,3190,46
|
|
20240417,103300,50041665,3190,3190,3190,3190,0
|
|
20240417,103200,50041665,3190,3190,3190,3190,0
|
|
20240417,103100,50041665,3190,3190,3190,3190,0
|
|
20240417,103000,50041665,3190,3190,3190,3190,43
|
|
20240417,102900,49904495,3190,3190,3190,3190,44
|
|
20240417,102800,49764135,3180,3180,3180,3180,0
|
|
20240417,102700,49764135,3180,3200,3200,3180,1280
|
|
20240417,102600,45669730,3200,3200,3200,3200,0
|
|
20240417,102500,45669730,3200,3200,3200,3200,41
|
|
20240417,102400,45538530,3200,3200,3200,3200,0
|
|
20240417,102300,45538530,3200,3200,3200,3200,0
|
|
20240417,102200,45538530,3200,3200,3200,3200,100
|
|
20240417,102100,45218530,3200,3200,3200,3200,0
|
|
20240417,102000,45218530,3200,3200,3200,3200,103
|
|
20240417,101900,44888930,3205,3205,3205,3205,0
|
|
20240417,101800,44888930,3205,3205,3205,3205,156
|
|
20240417,101700,44388950,3205,3205,3205,3205,59
|
|
20240417,101600,44199855,3205,3205,3205,3205,0
|
|
20240417,101500,44199855,3205,3205,3245,3205,719
|
|
20240417,101400,41878895,3205,3215,3215,3205,598
|
|
20240417,101300,39959880,3215,3215,3215,3215,300
|
|
20240417,101200,38995380,3215,3215,3215,3215,0
|
|
20240417,101100,38995380,3215,3215,3215,3215,5
|
|
20240417,101000,38979305,3215,3235,3235,3215,5
|
|
20240417,100900,38963210,3215,3245,3245,3215,519
|
|
20240417,100800,37290040,3245,3245,3245,3245,0
|
|
20240417,100700,37290040,3245,3245,3245,3245,2
|
|
20240417,100600,37283550,3230,3240,3240,3230,478
|
|
20240417,100500,35734880,3240,3240,3240,3240,0
|
|
20240417,100400,35734880,3240,3240,3240,3240,0
|
|
20240417,100300,35734880,3240,3240,3240,3240,6
|
|
20240417,100200,35715440,3240,3235,3240,3235,88
|
|
20240417,100100,35430335,3235,3235,3235,3235,10
|
|
20240417,100000,35397985,3230,3230,3230,3230,360
|
|
20240417,095900,34235185,3220,3230,3230,3220,22
|
|
20240417,095800,34164295,3220,3220,3220,3220,303
|
|
20240417,095700,33188635,3220,3215,3220,3215,177
|
|
20240417,095600,32619250,3215,3215,3215,3215,0
|
|
20240417,095500,32619250,3215,3215,3215,3215,49
|
|
20240417,095400,32461715,3215,3215,3215,3215,0
|
|
20240417,095300,32461715,3215,3215,3215,3215,0
|
|
20240417,095200,32461715,3215,3215,3215,3215,0
|
|
20240417,095100,32461715,3215,3215,3215,3215,0
|
|
20240417,095000,32461715,3215,3215,3215,3215,0
|
|
20240417,094900,32461715,3215,3215,3215,3215,41
|
|
20240417,094800,32329900,3215,3215,3215,3215,0
|
|
20240417,094700,32329900,3215,3215,3215,3215,0
|
|
20240417,094600,32329900,3215,3215,3215,3215,0
|
|
20240417,094500,32329900,3215,3215,3215,3215,20
|
|
20240417,094400,32265600,3215,3215,3215,3215,0
|
|
20240417,094300,32265600,3215,3215,3215,3215,0
|
|
20240417,094200,32265600,3215,3215,3215,3215,0
|
|
20240417,094100,32265600,3215,3215,3215,3215,52
|
|
20240417,094000,32098420,3215,3215,3215,3215,28
|
|
20240417,093900,32008400,3225,3225,3225,3225,0
|
|
20240417,093800,32008400,3225,3215,3225,3215,277
|
|
20240417,093700,31116415,3215,3215,3215,3215,4
|
|
20240417,093600,31103555,3215,3205,3215,3205,1659
|
|
20240417,093500,25778775,3200,3200,3200,3200,36
|
|
20240417,093400,25663575,3200,3200,3200,3200,91
|
|
20240417,093300,25372375,3205,3205,3205,3205,0
|
|
20240417,093200,25372375,3205,3205,3205,3205,0
|
|
20240417,093100,25372375,3205,3200,3205,3200,276
|
|
20240417,093000,24489025,3195,3195,3195,3195,97
|
|
20240417,092900,24179110,3195,3195,3195,3195,0
|
|
20240417,092800,24179110,3195,3195,3195,3195,0
|
|
20240417,092700,24179110,3195,3195,3195,3195,0
|
|
20240417,092600,24179110,3195,3195,3195,3195,100
|
|
20240417,092500,23859610,3195,3195,3195,3195,0
|
|
20240417,092400,23859610,3195,3195,3195,3195,0
|
|
20240417,092300,23859610,3195,3190,3195,3190,492
|
|
20240417,092200,22288660,3195,3195,3195,3195,0
|
|
20240417,092100,22288660,3195,3195,3195,3195,0
|
|
20240417,092000,22288660,3195,3195,3195,3195,1
|
|
20240417,091900,22285465,3175,3175,3175,3175,0
|
|
20240417,091800,22285465,3175,3175,3175,3175,0
|
|
20240417,091700,22285465,3175,3175,3175,3175,0
|
|
20240417,091600,22285465,3175,3175,3175,3175,0
|
|
20240417,091500,22285465,3175,3175,3175,3175,300
|
|
20240417,091400,21332965,3175,3175,3175,3175,0
|
|
20240417,091300,21332965,3175,3175,3175,3175,0
|
|
20240417,091200,21332965,3175,3175,3175,3175,0
|
|
20240417,091100,21332965,3175,3175,3175,3175,78
|
|
20240417,091000,21085315,3175,3175,3175,3175,1
|
|
20240417,090900,21082140,3200,3200,3200,3200,0
|
|
20240417,090800,21082140,3200,3200,3200,3200,0
|
|
20240417,090700,21082140,3200,3200,3200,3200,60
|
|
20240417,090600,20890140,3205,3205,3205,3205,2
|
|
20240417,090500,20883730,3210,3210,3210,3210,0
|
|
20240417,090400,20883730,3210,3210,3210,3210,150
|
|
20240417,090300,20402230,3170,3195,3210,3170,223
|
|
20240417,090200,19693325,3195,3185,3195,3175,2793
|
|
20240417,090100,10784730,3165,3175,3175,3165,204
|
|
20240417,090000,10137070,3175,3160,3180,3160,3202
|