627 lines
29 KiB
CSV
627 lines
29 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20240423,192400,84700165,3175,3175,3175,3175,209
|
|
20240423,192300,84700165,3175,3175,3175,3175,0
|
|
20240423,192200,84700165,3175,3175,3175,3175,0
|
|
20240423,192100,84700165,3175,3175,3175,3175,0
|
|
20240423,192000,84700165,3175,3175,3175,3175,0
|
|
20240423,191900,84700165,3175,3175,3175,3175,0
|
|
20240423,191800,84700165,3175,3175,3175,3175,0
|
|
20240423,191700,84700165,3175,3175,3175,3175,0
|
|
20240423,191600,84700165,3175,3175,3175,3175,0
|
|
20240423,191500,84700165,3175,3175,3175,3175,0
|
|
20240423,191400,84700165,3175,3175,3175,3175,0
|
|
20240423,191300,84700165,3175,3175,3175,3175,0
|
|
20240423,191200,84700165,3175,3175,3175,3175,0
|
|
20240423,191100,84700165,3175,3175,3175,3175,0
|
|
20240423,191000,84700165,3175,3175,3175,3175,0
|
|
20240423,190900,84700165,3175,3175,3175,3175,0
|
|
20240423,190800,84700165,3175,3175,3175,3175,0
|
|
20240423,190700,84700165,3175,3175,3175,3175,0
|
|
20240423,190600,84700165,3175,3175,3175,3175,0
|
|
20240423,190500,84700165,3175,3175,3175,3175,0
|
|
20240423,190400,84700165,3175,3175,3175,3175,0
|
|
20240423,190300,84700165,3175,3175,3175,3175,0
|
|
20240423,190200,84700165,3175,3175,3175,3175,0
|
|
20240423,190100,84700165,3175,3175,3175,3175,0
|
|
20240423,190000,84700165,3175,3175,3175,3175,0
|
|
20240423,185900,84700165,3175,3175,3175,3175,0
|
|
20240423,185800,84700165,3175,3175,3175,3175,0
|
|
20240423,185700,84700165,3175,3175,3175,3175,0
|
|
20240423,185600,84700165,3175,3175,3175,3175,0
|
|
20240423,185500,84700165,3175,3175,3175,3175,0
|
|
20240423,185400,84700165,3175,3175,3175,3175,209
|
|
20240423,185300,84700165,3175,3175,3175,3175,0
|
|
20240423,185200,84700165,3175,3175,3175,3175,0
|
|
20240423,185100,84700165,3175,3175,3175,3175,0
|
|
20240423,185000,84700165,3175,3175,3175,3175,0
|
|
20240423,184900,84700165,3175,3175,3175,3175,0
|
|
20240423,184800,84700165,3175,3175,3175,3175,0
|
|
20240423,184700,84700165,3175,3175,3175,3175,0
|
|
20240423,184600,84700165,3175,3175,3175,3175,0
|
|
20240423,184500,84700165,3175,3175,3175,3175,0
|
|
20240423,184400,84700165,3175,3175,3175,3175,0
|
|
20240423,184300,84700165,3175,3175,3175,3175,0
|
|
20240423,184200,84700165,3175,3175,3175,3175,0
|
|
20240423,184100,84700165,3175,3175,3175,3175,0
|
|
20240423,184000,84700165,3175,3175,3175,3175,0
|
|
20240423,183900,84700165,3175,3175,3175,3175,0
|
|
20240423,183800,84700165,3175,3175,3175,3175,0
|
|
20240423,183700,84700165,3175,3175,3175,3175,0
|
|
20240423,183600,84700165,3175,3175,3175,3175,0
|
|
20240423,183500,84700165,3175,3175,3175,3175,0
|
|
20240423,183400,84700165,3175,3175,3175,3175,0
|
|
20240423,183300,84700165,3175,3175,3175,3175,0
|
|
20240423,183200,84700165,3175,3175,3175,3175,0
|
|
20240423,183100,84700165,3175,3175,3175,3175,0
|
|
20240423,183000,84700165,3175,3175,3175,3175,0
|
|
20240423,182900,84700165,3175,3175,3175,3175,0
|
|
20240423,182800,84700165,3175,3175,3175,3175,0
|
|
20240423,182700,84700165,3175,3175,3175,3175,0
|
|
20240423,182600,84700165,3175,3175,3175,3175,0
|
|
20240423,182500,84700165,3175,3175,3175,3175,0
|
|
20240423,182400,84700165,3175,3175,3175,3175,209
|
|
20240423,182300,84700165,3175,3175,3175,3175,0
|
|
20240423,182200,84700165,3175,3175,3175,3175,0
|
|
20240423,182100,84700165,3175,3175,3175,3175,0
|
|
20240423,182000,84700165,3175,3175,3175,3175,0
|
|
20240423,181900,84700165,3175,3175,3175,3175,0
|
|
20240423,181800,84700165,3175,3175,3175,3175,0
|
|
20240423,181700,84700165,3175,3175,3175,3175,0
|
|
20240423,181600,84700165,3175,3175,3175,3175,0
|
|
20240423,181500,84700165,3175,3175,3175,3175,0
|
|
20240423,181400,84700165,3175,3175,3175,3175,0
|
|
20240423,181300,84700165,3175,3175,3175,3175,0
|
|
20240423,181200,84700165,3175,3175,3175,3175,0
|
|
20240423,181100,84700165,3175,3175,3175,3175,0
|
|
20240423,181000,84700165,3175,3175,3175,3175,0
|
|
20240423,180900,84700165,3175,3175,3175,3175,0
|
|
20240423,180800,84700165,3175,3175,3175,3175,0
|
|
20240423,180700,84700165,3175,3175,3175,3175,0
|
|
20240423,180600,84700165,3175,3175,3175,3175,0
|
|
20240423,180500,84700165,3175,3175,3175,3175,0
|
|
20240423,180400,84700165,3175,3175,3175,3175,0
|
|
20240423,180300,84700165,3175,3175,3175,3175,0
|
|
20240423,180200,84700165,3175,3175,3175,3175,0
|
|
20240423,180100,84700165,3175,3175,3175,3175,0
|
|
20240423,180000,84700165,3175,3175,3175,3175,0
|
|
20240423,175900,84700165,3175,3175,3175,3175,0
|
|
20240423,175800,84700165,3175,3175,3175,3175,0
|
|
20240423,175700,84700165,3175,3175,3175,3175,0
|
|
20240423,175600,84700165,3175,3175,3175,3175,0
|
|
20240423,175500,84700165,3175,3175,3175,3175,0
|
|
20240423,175400,84700165,3175,3175,3175,3175,209
|
|
20240423,175300,84700165,3175,3175,3175,3175,0
|
|
20240423,175200,84700165,3175,3175,3175,3175,0
|
|
20240423,175100,84700165,3175,3175,3175,3175,0
|
|
20240423,175000,84700165,3175,3175,3175,3175,0
|
|
20240423,174900,84700165,3175,3175,3175,3175,0
|
|
20240423,174800,84700165,3175,3175,3175,3175,0
|
|
20240423,174700,84700165,3175,3175,3175,3175,0
|
|
20240423,174600,84700165,3175,3175,3175,3175,0
|
|
20240423,174500,84700165,3175,3175,3175,3175,0
|
|
20240423,174400,84700165,3175,3175,3175,3175,0
|
|
20240423,174300,84700165,3175,3175,3175,3175,0
|
|
20240423,174200,84700165,3175,3175,3175,3175,0
|
|
20240423,174100,84700165,3175,3175,3175,3175,0
|
|
20240423,174000,84700165,3175,3175,3175,3175,0
|
|
20240423,173900,84700165,3175,3175,3175,3175,0
|
|
20240423,173800,84700165,3175,3175,3175,3175,0
|
|
20240423,173700,84700165,3175,3175,3175,3175,0
|
|
20240423,173600,84700165,3175,3175,3175,3175,0
|
|
20240423,173500,84700165,3175,3175,3175,3175,0
|
|
20240423,173400,84700165,3175,3175,3175,3175,0
|
|
20240423,173300,84700165,3175,3175,3175,3175,0
|
|
20240423,173200,84700165,3175,3175,3175,3175,0
|
|
20240423,173100,84700165,3175,3175,3175,3175,0
|
|
20240423,173000,84700165,3175,3175,3175,3175,0
|
|
20240423,172900,84700165,3175,3175,3175,3175,0
|
|
20240423,172800,84700165,3175,3175,3175,3175,0
|
|
20240423,172700,84700165,3175,3175,3175,3175,0
|
|
20240423,172600,84700165,3175,3175,3175,3175,0
|
|
20240423,172500,84700165,3175,3175,3175,3175,0
|
|
20240423,172400,84700165,3175,3175,3175,3175,209
|
|
20240423,172300,84700165,3175,3175,3175,3175,0
|
|
20240423,172200,84700165,3175,3175,3175,3175,0
|
|
20240423,172100,84700165,3175,3175,3175,3175,0
|
|
20240423,172000,84700165,3175,3175,3175,3175,0
|
|
20240423,171900,84700165,3175,3175,3175,3175,0
|
|
20240423,171800,84700165,3175,3175,3175,3175,0
|
|
20240423,171700,84700165,3175,3175,3175,3175,0
|
|
20240423,171600,84700165,3175,3175,3175,3175,0
|
|
20240423,171500,84700165,3175,3175,3175,3175,0
|
|
20240423,171400,84700165,3175,3175,3175,3175,0
|
|
20240423,171300,84700165,3175,3175,3175,3175,0
|
|
20240423,171200,84700165,3175,3175,3175,3175,0
|
|
20240423,171100,84700165,3175,3175,3175,3175,0
|
|
20240423,171000,84700165,3175,3175,3175,3175,0
|
|
20240423,170900,84700165,3175,3175,3175,3175,0
|
|
20240423,170800,84700165,3175,3175,3175,3175,0
|
|
20240423,170700,84700165,3175,3175,3175,3175,0
|
|
20240423,170600,84700165,3175,3175,3175,3175,0
|
|
20240423,170500,84700165,3175,3175,3175,3175,0
|
|
20240423,170400,84700165,3175,3175,3175,3175,0
|
|
20240423,170300,84700165,3175,3175,3175,3175,0
|
|
20240423,170200,84700165,3175,3175,3175,3175,0
|
|
20240423,170100,84700165,3175,3175,3175,3175,0
|
|
20240423,170000,84700165,3175,3175,3175,3175,0
|
|
20240423,165900,84700165,3175,3175,3175,3175,0
|
|
20240423,165800,84700165,3175,3175,3175,3175,0
|
|
20240423,165700,84700165,3175,3175,3175,3175,0
|
|
20240423,165600,84700165,3175,3175,3175,3175,0
|
|
20240423,165500,84700165,3175,3175,3175,3175,0
|
|
20240423,165400,84700165,3175,3175,3175,3175,209
|
|
20240423,165300,84700165,3175,3175,3175,3175,0
|
|
20240423,165200,84700165,3175,3175,3175,3175,0
|
|
20240423,165100,84700165,3175,3175,3175,3175,0
|
|
20240423,165000,84700165,3175,3175,3175,3175,0
|
|
20240423,164900,84700165,3175,3175,3175,3175,0
|
|
20240423,164800,84700165,3175,3175,3175,3175,0
|
|
20240423,164700,84700165,3175,3175,3175,3175,0
|
|
20240423,164600,84700165,3175,3175,3175,3175,0
|
|
20240423,164500,84700165,3175,3175,3175,3175,0
|
|
20240423,164400,84700165,3175,3175,3175,3175,0
|
|
20240423,164300,84700165,3175,3175,3175,3175,0
|
|
20240423,164200,84700165,3175,3175,3175,3175,0
|
|
20240423,164100,84700165,3175,3175,3175,3175,0
|
|
20240423,164000,84700165,3175,3175,3175,3175,0
|
|
20240423,163900,84700165,3175,3175,3175,3175,0
|
|
20240423,163800,84700165,3175,3175,3175,3175,0
|
|
20240423,163700,84700165,3175,3175,3175,3175,0
|
|
20240423,163600,84700165,3175,3175,3175,3175,0
|
|
20240423,163500,84700165,3175,3175,3175,3175,0
|
|
20240423,163400,84700165,3175,3175,3175,3175,0
|
|
20240423,163300,84700165,3175,3175,3175,3175,0
|
|
20240423,163200,84700165,3175,3175,3175,3175,0
|
|
20240423,163100,84700165,3175,3175,3175,3175,0
|
|
20240423,163000,84700165,3175,3175,3175,3175,0
|
|
20240423,162900,84700165,3175,3175,3175,3175,0
|
|
20240423,162800,84700165,3175,3175,3175,3175,0
|
|
20240423,162700,84700165,3175,3175,3175,3175,0
|
|
20240423,162600,84700165,3175,3175,3175,3175,0
|
|
20240423,162500,84700165,3175,3175,3175,3175,0
|
|
20240423,162400,84700165,3175,3175,3175,3175,209
|
|
20240423,162300,84700165,3175,3175,3175,3175,0
|
|
20240423,162200,84700165,3175,3175,3175,3175,0
|
|
20240423,162100,84700165,3175,3175,3175,3175,0
|
|
20240423,162000,84700165,3175,3175,3175,3175,0
|
|
20240423,161900,84700165,3175,3175,3175,3175,0
|
|
20240423,161800,84700165,3175,3175,3175,3175,0
|
|
20240423,161700,84700165,3175,3175,3175,3175,0
|
|
20240423,161600,84700165,3175,3175,3175,3175,0
|
|
20240423,161500,84700165,3175,3175,3175,3175,0
|
|
20240423,161400,84700165,3175,3175,3175,3175,0
|
|
20240423,161300,84700165,3175,3175,3175,3175,0
|
|
20240423,161200,84700165,3175,3175,3175,3175,0
|
|
20240423,161100,84700165,3175,3175,3175,3175,0
|
|
20240423,161000,84700165,3175,3175,3175,3175,0
|
|
20240423,160900,84700165,3175,3175,3175,3175,0
|
|
20240423,160800,84700165,3175,3175,3175,3175,0
|
|
20240423,160700,84700165,3175,3175,3175,3175,0
|
|
20240423,160600,84700165,3175,3175,3175,3175,0
|
|
20240423,160500,84700165,3175,3175,3175,3175,0
|
|
20240423,160400,84700165,3175,3175,3175,3175,0
|
|
20240423,160300,84700165,3175,3175,3175,3175,0
|
|
20240423,160200,84700165,3175,3175,3175,3175,0
|
|
20240423,160100,84700165,3175,3175,3175,3175,0
|
|
20240423,160000,84700165,3175,3175,3175,3175,0
|
|
20240423,155900,84700165,3175,3175,3175,3175,0
|
|
20240423,155800,84700165,3175,3175,3175,3175,0
|
|
20240423,155700,84700165,3175,3175,3175,3175,0
|
|
20240423,155600,84700165,3175,3175,3175,3175,0
|
|
20240423,155500,84700165,3175,3175,3175,3175,0
|
|
20240423,155400,84700165,3175,3175,3175,3175,209
|
|
20240423,155300,84700165,3175,3175,3175,3175,0
|
|
20240423,155200,84700165,3175,3175,3175,3175,0
|
|
20240423,155100,84700165,3175,3175,3175,3175,0
|
|
20240423,155000,84700165,3175,3175,3175,3175,0
|
|
20240423,154900,84700165,3175,3175,3175,3175,0
|
|
20240423,154800,84700165,3175,3175,3175,3175,0
|
|
20240423,154700,84700165,3175,3175,3175,3175,0
|
|
20240423,154600,84700165,3175,3175,3175,3175,0
|
|
20240423,154500,84700165,3175,3175,3175,3175,0
|
|
20240423,154400,84700165,3175,3175,3175,3175,0
|
|
20240423,154300,84700165,3175,3175,3175,3175,0
|
|
20240423,154200,84700165,3175,3175,3175,3175,0
|
|
20240423,154100,84700165,3175,3175,3175,3175,0
|
|
20240423,154000,84700165,3175,3175,3175,3175,0
|
|
20240423,153900,84700165,3175,3175,3175,3175,0
|
|
20240423,153800,84700165,3175,3175,3175,3175,0
|
|
20240423,153700,84700165,3175,3175,3175,3175,0
|
|
20240423,153600,84700165,3175,3175,3175,3175,0
|
|
20240423,153500,84700165,3175,3175,3175,3175,0
|
|
20240423,153400,84700165,3175,3175,3175,3175,0
|
|
20240423,153300,84700165,3175,3175,3175,3175,0
|
|
20240423,153200,84700165,3175,3175,3175,3175,0
|
|
20240423,153100,84700165,3175,3175,3175,3175,0
|
|
20240423,153000,84700165,3175,3175,3175,3175,209
|
|
20240423,152900,84036590,3175,3175,3175,3175,0
|
|
20240423,152800,84036590,3175,3175,3175,3175,0
|
|
20240423,152700,84036590,3175,3175,3175,3175,0
|
|
20240423,152600,84036590,3175,3175,3175,3175,0
|
|
20240423,152500,84036590,3175,3175,3175,3175,0
|
|
20240423,152400,84036590,3175,3175,3175,3175,0
|
|
20240423,152300,84036590,3175,3175,3175,3175,0
|
|
20240423,152200,84036590,3175,3175,3175,3175,0
|
|
20240423,152100,84036590,3175,3175,3175,3175,0
|
|
20240423,152000,84036590,3175,3175,3175,3175,0
|
|
20240423,151900,84036590,3175,3175,3175,3175,1
|
|
20240423,151800,84033415,3175,3175,3175,3175,10
|
|
20240423,151700,84001665,3175,3175,3175,3175,0
|
|
20240423,151600,84001665,3175,3175,3175,3175,0
|
|
20240423,151500,84001665,3175,3175,3175,3175,0
|
|
20240423,151400,84001665,3175,3175,3175,3175,0
|
|
20240423,151300,84001665,3175,3175,3175,3175,99
|
|
20240423,151200,83687340,3175,3175,3175,3175,0
|
|
20240423,151100,83687340,3175,3175,3175,3175,0
|
|
20240423,151000,83687340,3175,3175,3175,3175,0
|
|
20240423,150900,83687340,3175,3175,3175,3175,0
|
|
20240423,150800,83687340,3175,3175,3175,3175,0
|
|
20240423,150700,83687340,3175,3175,3175,3175,41
|
|
20240423,150600,83557165,3170,3170,3170,3170,0
|
|
20240423,150500,83557165,3170,3170,3170,3170,0
|
|
20240423,150400,83557165,3170,3170,3170,3170,44
|
|
20240423,150300,83417685,3170,3170,3170,3170,0
|
|
20240423,150200,83417685,3170,3170,3170,3170,0
|
|
20240423,150100,83417685,3170,3170,3170,3170,42
|
|
20240423,150000,83284545,3195,3195,3195,3195,0
|
|
20240423,145900,83284545,3195,3195,3195,3195,0
|
|
20240423,145800,83284545,3195,3195,3195,3195,0
|
|
20240423,145700,83284545,3195,3195,3195,3195,0
|
|
20240423,145600,83284545,3195,3195,3195,3195,0
|
|
20240423,145500,83284545,3195,3195,3195,3195,0
|
|
20240423,145400,83284545,3195,3185,3195,3185,1641
|
|
20240423,145300,78042990,3190,3190,3190,3190,0
|
|
20240423,145200,78042990,3190,3190,3190,3190,0
|
|
20240423,145100,78042990,3190,3175,3190,3175,250
|
|
20240423,145000,77247020,3165,3165,3165,3165,0
|
|
20240423,144900,77247020,3165,3165,3165,3165,0
|
|
20240423,144800,77247020,3165,3165,3165,3165,0
|
|
20240423,144700,77247020,3165,3165,3165,3165,0
|
|
20240423,144600,77247020,3165,3165,3165,3165,384
|
|
20240423,144500,76031660,3165,3165,3165,3165,0
|
|
20240423,144400,76031660,3165,3165,3165,3165,0
|
|
20240423,144300,76031660,3165,3165,3165,3165,0
|
|
20240423,144200,76031660,3165,3165,3165,3165,0
|
|
20240423,144100,76031660,3165,3165,3165,3165,0
|
|
20240423,144000,76031660,3165,3165,3165,3165,0
|
|
20240423,143900,76031660,3165,3165,3165,3165,0
|
|
20240423,143800,76031660,3165,3165,3165,3165,0
|
|
20240423,143700,76031660,3165,3170,3170,3165,389
|
|
20240423,143600,74800455,3175,3175,3175,3175,20
|
|
20240423,143500,74736955,3175,3175,3175,3175,41
|
|
20240423,143400,74606780,3170,3170,3170,3170,11
|
|
20240423,143300,74571910,3165,3165,3165,3165,0
|
|
20240423,143200,74571910,3165,3165,3165,3165,0
|
|
20240423,143100,74571910,3165,3165,3165,3165,0
|
|
20240423,143000,74571910,3165,3165,3165,3165,0
|
|
20240423,142900,74571910,3165,3165,3165,3165,160
|
|
20240423,142800,74065510,3165,3165,3165,3165,145
|
|
20240423,142700,73606585,3165,3165,3165,3165,100
|
|
20240423,142600,73290085,3165,3165,3165,3165,0
|
|
20240423,142500,73290085,3165,3165,3165,3165,0
|
|
20240423,142400,73290085,3165,3160,3165,3160,3102
|
|
20240423,142300,63483310,3155,3155,3155,3155,0
|
|
20240423,142200,63483310,3155,3155,3155,3155,126
|
|
20240423,142100,63085780,3155,3155,3155,3155,0
|
|
20240423,142000,63085780,3155,3155,3155,3155,355
|
|
20240423,141900,61965755,3155,3155,3155,3155,0
|
|
20240423,141800,61965755,3155,3155,3155,3155,18
|
|
20240423,141700,61908965,3155,3155,3155,3155,0
|
|
20240423,141600,61908965,3155,3155,3155,3155,22
|
|
20240423,141500,61839555,3155,3155,3155,3155,0
|
|
20240423,141400,61839555,3155,3155,3155,3155,61
|
|
20240423,141300,61647100,3160,3160,3160,3160,0
|
|
20240423,141200,61647100,3160,3160,3160,3160,0
|
|
20240423,141100,61647100,3160,3160,3160,3160,3
|
|
20240423,141000,61637620,3160,3160,3160,3160,0
|
|
20240423,140900,61637620,3160,3160,3160,3160,0
|
|
20240423,140800,61637620,3160,3160,3160,3160,0
|
|
20240423,140700,61637620,3160,3160,3160,3160,33
|
|
20240423,140600,61533340,3160,3160,3160,3160,0
|
|
20240423,140500,61533340,3160,3160,3160,3160,10
|
|
20240423,140400,61501740,3160,3160,3160,3160,0
|
|
20240423,140300,61501740,3160,3160,3160,3160,0
|
|
20240423,140200,61501740,3160,3160,3160,3160,1
|
|
20240423,140100,61498580,3155,3155,3155,3155,80
|
|
20240423,140000,61246180,3160,3160,3160,3160,0
|
|
20240423,135900,61246180,3160,3160,3160,3160,0
|
|
20240423,135800,61246180,3160,3160,3160,3160,0
|
|
20240423,135700,61246180,3160,3160,3160,3160,0
|
|
20240423,135600,61246180,3160,3160,3160,3160,222
|
|
20240423,135500,60544660,3165,3165,3165,3165,0
|
|
20240423,135400,60544660,3165,3165,3165,3165,1
|
|
20240423,135300,60541495,3165,3165,3165,3165,0
|
|
20240423,135200,60541495,3165,3165,3165,3165,0
|
|
20240423,135100,60541495,3165,3165,3165,3165,0
|
|
20240423,135000,60541495,3165,3165,3165,3165,0
|
|
20240423,134900,60541495,3165,3165,3165,3165,20
|
|
20240423,134800,60478195,3165,3165,3165,3165,1
|
|
20240423,134700,60475030,3165,3165,3165,3165,0
|
|
20240423,134600,60475030,3165,3165,3165,3165,0
|
|
20240423,134500,60475030,3165,3165,3165,3165,180
|
|
20240423,134400,59905330,3165,3165,3165,3165,0
|
|
20240423,134300,59905330,3165,3165,3165,3165,0
|
|
20240423,134200,59905330,3165,3165,3165,3165,1
|
|
20240423,134100,59902165,3165,3165,3165,3165,0
|
|
20240423,134000,59902165,3165,3165,3165,3165,2
|
|
20240423,133900,59895835,3165,3165,3165,3165,3
|
|
20240423,133800,59886340,3165,3165,3165,3165,0
|
|
20240423,133700,59886340,3165,3165,3165,3165,0
|
|
20240423,133600,59886340,3165,3165,3165,3165,1
|
|
20240423,133500,59883175,3155,3155,3155,3155,0
|
|
20240423,133400,59883175,3155,3155,3155,3155,0
|
|
20240423,133300,59883175,3155,3155,3155,3155,0
|
|
20240423,133200,59883175,3155,3155,3155,3155,0
|
|
20240423,133100,59883175,3155,3155,3155,3155,129
|
|
20240423,133000,59476180,3170,3170,3170,3170,1
|
|
20240423,132900,59473010,3170,3170,3170,3170,0
|
|
20240423,132800,59473010,3170,3170,3170,3170,0
|
|
20240423,132700,59473010,3170,3170,3170,3170,0
|
|
20240423,132600,59473010,3170,3170,3170,3170,0
|
|
20240423,132500,59473010,3170,3170,3170,3170,0
|
|
20240423,132400,59473010,3170,3170,3170,3170,1
|
|
20240423,132300,59469840,3160,3160,3160,3160,0
|
|
20240423,132200,59469840,3160,3160,3160,3160,0
|
|
20240423,132100,59469840,3160,3160,3160,3160,108
|
|
20240423,132000,59128560,3160,3160,3160,3160,247
|
|
20240423,131900,58348040,3155,3155,3155,3155,50
|
|
20240423,131800,58190290,3155,3155,3155,3155,0
|
|
20240423,131700,58190290,3155,3155,3155,3155,51
|
|
20240423,131600,58029385,3155,3155,3155,3155,0
|
|
20240423,131500,58029385,3155,3155,3155,3155,43
|
|
20240423,131400,57893720,3155,3155,3155,3155,0
|
|
20240423,131300,57893720,3155,3155,3155,3155,0
|
|
20240423,131200,57893720,3155,3155,3155,3155,30
|
|
20240423,131100,57799070,3155,3160,3160,3155,112
|
|
20240423,131000,57445165,3160,3160,3160,3160,0
|
|
20240423,130900,57445165,3160,3160,3160,3160,0
|
|
20240423,130800,57445165,3160,3160,3160,3160,0
|
|
20240423,130700,57445165,3160,3160,3160,3160,0
|
|
20240423,130600,57445165,3160,3160,3160,3160,0
|
|
20240423,130500,57445165,3160,3160,3160,3160,0
|
|
20240423,130400,57445165,3160,3160,3160,3160,0
|
|
20240423,130300,57445165,3160,3160,3160,3160,0
|
|
20240423,130200,57445165,3160,3160,3160,3160,101
|
|
20240423,130100,57126005,3160,3160,3160,3160,0
|
|
20240423,130000,57126005,3160,3160,3160,3160,178
|
|
20240423,125900,56563525,3160,3160,3160,3160,0
|
|
20240423,125800,56563525,3160,3160,3160,3160,0
|
|
20240423,125700,56563525,3160,3160,3160,3160,0
|
|
20240423,125600,56563525,3160,3160,3160,3160,0
|
|
20240423,125500,56563525,3160,3160,3160,3160,300
|
|
20240423,125400,55615525,3160,3160,3160,3160,0
|
|
20240423,125300,55615525,3160,3160,3160,3160,123
|
|
20240423,125200,55226845,3170,3170,3170,3170,0
|
|
20240423,125100,55226845,3170,3170,3170,3170,0
|
|
20240423,125000,55226845,3170,3170,3170,3170,0
|
|
20240423,124900,55226845,3170,3170,3170,3170,0
|
|
20240423,124800,55226845,3170,3170,3170,3170,0
|
|
20240423,124700,55226845,3170,3170,3170,3170,0
|
|
20240423,124600,55226845,3170,3170,3170,3170,0
|
|
20240423,124500,55226845,3170,3170,3170,3170,0
|
|
20240423,124400,55226845,3170,3170,3170,3170,0
|
|
20240423,124300,55226845,3170,3170,3170,3170,36
|
|
20240423,124200,55112725,3160,3160,3160,3160,17
|
|
20240423,124100,55059005,3160,3160,3160,3160,25
|
|
20240423,124000,54980005,3160,3160,3160,3160,0
|
|
20240423,123900,54980005,3160,3160,3160,3160,0
|
|
20240423,123800,54980005,3160,3170,3170,3160,95
|
|
20240423,123700,54678865,3170,3170,3170,3170,207
|
|
20240423,123600,54022675,3170,3170,3170,3170,0
|
|
20240423,123500,54022675,3170,3170,3170,3170,0
|
|
20240423,123400,54022675,3170,3170,3170,3170,0
|
|
20240423,123300,54022675,3170,3170,3170,3170,0
|
|
20240423,123200,54022675,3170,3170,3170,3170,0
|
|
20240423,123100,54022675,3170,3170,3170,3170,50
|
|
20240423,123000,53864175,3170,3170,3170,3170,0
|
|
20240423,122900,53864175,3170,3170,3170,3170,1
|
|
20240423,122800,53861005,3160,3160,3160,3160,0
|
|
20240423,122700,53861005,3160,3160,3160,3160,0
|
|
20240423,122600,53861005,3160,3160,3160,3160,0
|
|
20240423,122500,53861005,3160,3160,3160,3160,0
|
|
20240423,122400,53861005,3160,3160,3160,3160,45
|
|
20240423,122300,53718805,3170,3170,3170,3170,0
|
|
20240423,122200,53718805,3170,3170,3170,3170,0
|
|
20240423,122100,53718805,3170,3170,3170,3170,0
|
|
20240423,122000,53718805,3170,3170,3170,3170,0
|
|
20240423,121900,53718805,3170,3170,3170,3170,0
|
|
20240423,121800,53718805,3170,3170,3170,3170,163
|
|
20240423,121700,53202095,3170,3170,3170,3170,0
|
|
20240423,121600,53202095,3170,3170,3170,3170,1
|
|
20240423,121500,53198925,3155,3155,3155,3155,0
|
|
20240423,121400,53198925,3155,3170,3170,3155,44
|
|
20240423,121300,53060090,3155,3155,3155,3155,0
|
|
20240423,121200,53060090,3155,3155,3155,3155,0
|
|
20240423,121100,53060090,3155,3155,3155,3155,0
|
|
20240423,121000,53060090,3155,3155,3155,3155,0
|
|
20240423,120900,53060090,3155,3155,3155,3155,0
|
|
20240423,120800,53060090,3155,3155,3155,3155,0
|
|
20240423,120700,53060090,3155,3155,3155,3155,0
|
|
20240423,120600,53060090,3155,3155,3155,3155,0
|
|
20240423,120500,53060090,3155,3155,3155,3155,0
|
|
20240423,120400,53060090,3155,3155,3155,3155,0
|
|
20240423,120300,53060090,3155,3155,3155,3155,0
|
|
20240423,120200,53060090,3155,3160,3160,3155,51
|
|
20240423,120100,52899165,3160,3160,3160,3160,4
|
|
20240423,120000,52886525,3170,3170,3170,3170,0
|
|
20240423,115900,52886525,3170,3170,3170,3170,0
|
|
20240423,115800,52886525,3170,3170,3170,3170,0
|
|
20240423,115700,52886525,3170,3170,3170,3170,0
|
|
20240423,115600,52886525,3170,3170,3170,3170,0
|
|
20240423,115500,52886525,3170,3170,3170,3170,0
|
|
20240423,115400,52886525,3170,3170,3170,3170,0
|
|
20240423,115300,52886525,3170,3160,3170,3160,47
|
|
20240423,115200,52737995,3170,3170,3170,3170,0
|
|
20240423,115100,52737995,3170,3170,3170,3170,0
|
|
20240423,115000,52737995,3170,3170,3170,3170,0
|
|
20240423,114900,52737995,3170,3170,3170,3170,0
|
|
20240423,114800,52737995,3170,3170,3170,3170,0
|
|
20240423,114700,52737995,3170,3170,3170,3170,0
|
|
20240423,114600,52737995,3170,3170,3170,3170,0
|
|
20240423,114500,52737995,3170,3170,3170,3170,0
|
|
20240423,114400,52737995,3170,3170,3170,3170,1
|
|
20240423,114300,52734825,3160,3160,3160,3160,0
|
|
20240423,114200,52734825,3160,3160,3160,3160,41
|
|
20240423,114100,52605265,3170,3170,3170,3170,0
|
|
20240423,114000,52605265,3170,3170,3170,3170,0
|
|
20240423,113900,52605265,3170,3170,3170,3170,0
|
|
20240423,113800,52605265,3170,3170,3170,3170,0
|
|
20240423,113700,52605265,3170,3170,3170,3170,0
|
|
20240423,113600,52605265,3170,3170,3170,3170,0
|
|
20240423,113500,52605265,3170,3170,3170,3170,0
|
|
20240423,113400,52605265,3170,3170,3170,3170,0
|
|
20240423,113300,52605265,3170,3165,3170,3165,80
|
|
20240423,113200,52351690,3160,3160,3160,3160,0
|
|
20240423,113100,52351690,3160,3160,3160,3160,0
|
|
20240423,113000,52351690,3160,3160,3160,3160,0
|
|
20240423,112900,52351690,3160,3160,3160,3160,0
|
|
20240423,112800,52351690,3160,3160,3160,3160,0
|
|
20240423,112700,52351690,3160,3160,3160,3160,0
|
|
20240423,112600,52351690,3160,3160,3160,3160,0
|
|
20240423,112500,52351690,3160,3160,3160,3160,0
|
|
20240423,112400,52351690,3160,3160,3160,3160,8
|
|
20240423,112300,52326410,3150,3150,3150,3150,0
|
|
20240423,112200,52326410,3150,3150,3150,3150,12
|
|
20240423,112100,52288610,3150,3150,3150,3150,197
|
|
20240423,112000,51668060,3150,3135,3155,3135,1341
|
|
20240423,111900,47443985,3135,3135,3135,3135,0
|
|
20240423,111800,47443985,3135,3135,3135,3135,0
|
|
20240423,111700,47443985,3135,3135,3135,3135,45
|
|
20240423,111600,47302910,3150,3150,3150,3150,7
|
|
20240423,111500,47280860,3150,3150,3150,3150,0
|
|
20240423,111400,47280860,3150,3150,3150,3150,0
|
|
20240423,111300,47280860,3150,3150,3150,3150,0
|
|
20240423,111200,47280860,3150,3150,3150,3150,1
|
|
20240423,111100,47277710,3140,3140,3140,3140,0
|
|
20240423,111000,47277710,3140,3140,3140,3140,0
|
|
20240423,110900,47277710,3140,3140,3140,3140,449
|
|
20240423,110800,45867850,3140,3140,3140,3140,679
|
|
20240423,110700,43735790,3140,3140,3140,3140,0
|
|
20240423,110600,43735790,3140,3140,3140,3140,0
|
|
20240423,110500,43735790,3140,3140,3145,3140,144
|
|
20240423,110400,43283625,3145,3145,3145,3145,0
|
|
20240423,110300,43283625,3145,3145,3145,3145,0
|
|
20240423,110200,43283625,3145,3145,3145,3145,0
|
|
20240423,110100,43283625,3145,3145,3145,3145,501
|
|
20240423,110000,41707980,3150,3150,3150,3150,20
|
|
20240423,105900,41644980,3150,3150,3150,3150,0
|
|
20240423,105800,41644980,3150,3150,3150,3150,45
|
|
20240423,105700,41503230,3155,3155,3155,3155,0
|
|
20240423,105600,41503230,3155,3155,3155,3155,0
|
|
20240423,105500,41503230,3155,3155,3155,3155,0
|
|
20240423,105400,41503230,3155,3155,3155,3155,0
|
|
20240423,105300,41503230,3155,3155,3155,3155,1
|
|
20240423,105200,41500075,3155,3150,3155,3115,1110
|
|
20240423,105100,38016640,3155,3155,3155,3155,0
|
|
20240423,105000,38016640,3155,3155,3155,3155,1
|
|
20240423,104900,38013485,3145,3145,3145,3145,0
|
|
20240423,104800,38013485,3145,3145,3145,3145,0
|
|
20240423,104700,38013485,3145,3145,3145,3145,0
|
|
20240423,104600,38013485,3145,3165,3165,3145,885
|
|
20240423,104500,35227025,3170,3180,3180,3170,41
|
|
20240423,104400,35097045,3185,3185,3185,3185,442
|
|
20240423,104300,33689275,3185,3185,3185,3185,1
|
|
20240423,104200,33686090,3185,3185,3185,3185,100
|
|
20240423,104100,33367590,3155,3160,3195,3155,1332
|
|
20240423,104000,29142345,3165,3165,3165,3165,0
|
|
20240423,103900,29142345,3165,3165,3165,3165,0
|
|
20240423,103800,29142345,3165,3165,3165,3165,69
|
|
20240423,103700,28923960,3165,3165,3165,3165,0
|
|
20240423,103600,28923960,3165,3165,3165,3165,0
|
|
20240423,103500,28923960,3165,3165,3165,3165,0
|
|
20240423,103400,28923960,3165,3160,3165,3160,2
|
|
20240423,103300,28917635,3165,3160,3165,3160,21
|
|
20240423,103200,28851175,3165,3165,3165,3165,0
|
|
20240423,103100,28851175,3165,3165,3165,3165,0
|
|
20240423,103000,28851175,3165,3165,3165,3165,0
|
|
20240423,102900,28851175,3165,3160,3165,3160,2
|
|
20240423,102800,28844850,3165,3165,3165,3165,0
|
|
20240423,102700,28844850,3165,3165,3165,3165,282
|
|
20240423,102600,27952320,3165,3165,3165,3165,40
|
|
20240423,102500,27825720,3165,3165,3165,3165,0
|
|
20240423,102400,27825720,3165,3165,3165,3165,73
|
|
20240423,102300,27594675,3165,3165,3165,3165,0
|
|
20240423,102200,27594675,3165,3165,3165,3165,0
|
|
20240423,102100,27594675,3165,3165,3165,3165,79
|
|
20240423,102000,27344640,3165,3165,3165,3165,1
|
|
20240423,101900,27341475,3160,3160,3160,3160,0
|
|
20240423,101800,27341475,3160,3160,3160,3160,0
|
|
20240423,101700,27341475,3160,3160,3160,3160,0
|
|
20240423,101600,27341475,3160,3160,3160,3160,0
|
|
20240423,101500,27341475,3160,3160,3160,3160,0
|
|
20240423,101400,27341475,3160,3160,3160,3160,0
|
|
20240423,101300,27341475,3160,3160,3160,3160,0
|
|
20240423,101200,27341475,3160,3160,3160,3160,10
|
|
20240423,101100,27309875,3160,3165,3165,3160,559
|
|
20240423,101000,25543080,3165,3165,3165,3165,0
|
|
20240423,100900,25543080,3165,3165,3165,3165,0
|
|
20240423,100800,25543080,3165,3165,3165,3165,0
|
|
20240423,100700,25543080,3165,3165,3165,3165,0
|
|
20240423,100600,25543080,3165,3165,3165,3165,0
|
|
20240423,100500,25543080,3165,3175,3175,3165,70
|
|
20240423,100400,25321380,3165,3165,3165,3165,0
|
|
20240423,100300,25321380,3165,3165,3165,3165,0
|
|
20240423,100200,25321380,3165,3165,3165,3165,0
|
|
20240423,100100,25321380,3165,3165,3165,3165,0
|
|
20240423,100000,25321380,3165,3165,3165,3165,46
|
|
20240423,095900,25175790,3165,3170,3170,3165,432
|
|
20240423,095800,23806575,3185,3185,3185,3185,72
|
|
20240423,095700,23577255,3185,3185,3185,3185,0
|
|
20240423,095600,23577255,3185,3185,3185,3185,9
|
|
20240423,095500,23548590,3185,3185,3185,3185,0
|
|
20240423,095400,23548590,3185,3185,3185,3185,1
|
|
20240423,095300,23545405,3185,3185,3185,3185,5
|
|
20240423,095200,23529480,3170,3170,3170,3170,38
|
|
20240423,095100,23409020,3170,3170,3170,3170,0
|
|
20240423,095000,23409020,3170,3170,3170,3170,41
|
|
20240423,094900,23279050,3170,3170,3170,3170,0
|
|
20240423,094800,23279050,3170,3170,3170,3170,0
|
|
20240423,094700,23279050,3170,3170,3170,3170,0
|
|
20240423,094600,23279050,3170,3170,3170,3170,0
|
|
20240423,094500,23279050,3170,3175,3175,3170,45
|
|
20240423,094400,23136380,3175,3180,3180,3175,435
|
|
20240423,094300,21755240,3180,3190,3190,3180,477
|
|
20240423,094200,20237780,3190,3190,3190,3190,0
|
|
20240423,094100,20237780,3190,3190,3190,3190,0
|
|
20240423,094000,20237780,3190,3190,3190,3190,0
|
|
20240423,093900,20237780,3190,3190,3190,3190,9
|
|
20240423,093800,20209070,3190,3190,3190,3190,553
|
|
20240423,093700,18445000,3190,3190,3190,3190,0
|
|
20240423,093600,18445000,3190,3190,3190,3190,51
|
|
20240423,093500,18282310,3190,3190,3190,3190,0
|
|
20240423,093400,18282310,3190,3190,3190,3190,0
|
|
20240423,093300,18282310,3190,3190,3190,3190,200
|
|
20240423,093200,17644310,3180,3180,3180,3180,0
|
|
20240423,093100,17644310,3180,3180,3180,3180,0
|
|
20240423,093000,17644310,3180,3180,3180,3180,167
|
|
20240423,092900,17113250,3180,3180,3180,3180,0
|
|
20240423,092800,17113250,3180,3180,3180,3180,0
|
|
20240423,092700,17113250,3180,3180,3180,3180,0
|
|
20240423,092600,17113250,3180,3180,3180,3180,0
|
|
20240423,092500,17113250,3180,3180,3180,3180,50
|
|
20240423,092400,16954250,3180,3180,3180,3180,0
|
|
20240423,092300,16954250,3180,3180,3180,3180,0
|
|
20240423,092200,16954250,3180,3180,3180,3180,0
|
|
20240423,092100,16954250,3180,3180,3180,3180,0
|
|
20240423,092000,16954250,3180,3185,3185,3180,103
|
|
20240423,091900,16626685,3190,3190,3190,3190,0
|
|
20240423,091800,16626685,3190,3190,3190,3190,0
|
|
20240423,091700,16626685,3190,3190,3190,3190,0
|
|
20240423,091600,16626685,3190,3190,3190,3190,0
|
|
20240423,091500,16626685,3190,3190,3190,3190,5
|
|
20240423,091400,16610735,3200,3200,3200,3200,0
|
|
20240423,091300,16610735,3200,3200,3200,3200,3
|
|
20240423,091200,16601135,3200,3200,3200,3200,7
|
|
20240423,091100,16578735,3200,3200,3200,3200,0
|
|
20240423,091000,16578735,3200,3180,3200,3180,4
|
|
20240423,090900,16565975,3180,3180,3180,3180,0
|
|
20240423,090800,16565975,3180,3190,3200,3180,179
|
|
20240423,090700,15995135,3180,3180,3180,3180,0
|
|
20240423,090600,15995135,3180,3180,3180,3180,3101
|
|
20240423,090500,6133955,3180,3180,3180,3180,0
|
|
20240423,090400,6133955,3180,3180,3180,3180,0
|
|
20240423,090300,6133955,3180,3180,3180,3180,66
|
|
20240423,090200,5924075,3180,3180,3180,3180,64
|
|
20240423,090100,5720555,3180,3180,3180,3180,11
|
|
20240423,090000,5685575,3170,3155,3170,3155,1793
|