628 lines
30 KiB
CSV
628 lines
30 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20240417,192500,1111290580,5930,5930,5930,5930,1577
|
|
20240417,192400,1111290580,5930,5930,5930,5930,0
|
|
20240417,192300,1111290580,5930,5930,5930,5930,0
|
|
20240417,192200,1111290580,5930,5930,5930,5930,0
|
|
20240417,192100,1111290580,5930,5930,5930,5930,0
|
|
20240417,192000,1111290580,5930,5930,5930,5930,0
|
|
20240417,191900,1111290580,5930,5930,5930,5930,0
|
|
20240417,191800,1111290580,5930,5930,5930,5930,0
|
|
20240417,191700,1111290580,5930,5930,5930,5930,0
|
|
20240417,191600,1111290580,5930,5930,5930,5930,0
|
|
20240417,191500,1111290580,5930,5930,5930,5930,0
|
|
20240417,191400,1111290580,5930,5930,5930,5930,0
|
|
20240417,191300,1111290580,5930,5930,5930,5930,0
|
|
20240417,191200,1111290580,5930,5930,5930,5930,0
|
|
20240417,191100,1111290580,5930,5930,5930,5930,0
|
|
20240417,191000,1111290580,5930,5930,5930,5930,0
|
|
20240417,190900,1111290580,5930,5930,5930,5930,0
|
|
20240417,190800,1111290580,5930,5930,5930,5930,0
|
|
20240417,190700,1111290580,5930,5930,5930,5930,0
|
|
20240417,190600,1111290580,5930,5930,5930,5930,0
|
|
20240417,190500,1111290580,5930,5930,5930,5930,0
|
|
20240417,190400,1111290580,5930,5930,5930,5930,0
|
|
20240417,190300,1111290580,5930,5930,5930,5930,0
|
|
20240417,190200,1111290580,5930,5930,5930,5930,0
|
|
20240417,190100,1111290580,5930,5930,5930,5930,0
|
|
20240417,190000,1111290580,5930,5930,5930,5930,0
|
|
20240417,185900,1111290580,5930,5930,5930,5930,0
|
|
20240417,185800,1111290580,5930,5930,5930,5930,0
|
|
20240417,185700,1111290580,5930,5930,5930,5930,0
|
|
20240417,185600,1111290580,5930,5930,5930,5930,0
|
|
20240417,185500,1111290580,5930,5930,5930,5930,1577
|
|
20240417,185400,1111290580,5930,5930,5930,5930,0
|
|
20240417,185300,1111290580,5930,5930,5930,5930,0
|
|
20240417,185200,1111290580,5930,5930,5930,5930,0
|
|
20240417,185100,1111290580,5930,5930,5930,5930,0
|
|
20240417,185000,1111290580,5930,5930,5930,5930,0
|
|
20240417,184900,1111290580,5930,5930,5930,5930,0
|
|
20240417,184800,1111290580,5930,5930,5930,5930,0
|
|
20240417,184700,1111290580,5930,5930,5930,5930,0
|
|
20240417,184600,1111290580,5930,5930,5930,5930,0
|
|
20240417,184500,1111290580,5930,5930,5930,5930,0
|
|
20240417,184400,1111290580,5930,5930,5930,5930,0
|
|
20240417,184300,1111290580,5930,5930,5930,5930,0
|
|
20240417,184200,1111290580,5930,5930,5930,5930,0
|
|
20240417,184100,1111290580,5930,5930,5930,5930,0
|
|
20240417,184000,1111290580,5930,5930,5930,5930,0
|
|
20240417,183900,1111290580,5930,5930,5930,5930,0
|
|
20240417,183800,1111290580,5930,5930,5930,5930,0
|
|
20240417,183700,1111290580,5930,5930,5930,5930,0
|
|
20240417,183600,1111290580,5930,5930,5930,5930,0
|
|
20240417,183500,1111290580,5930,5930,5930,5930,0
|
|
20240417,183400,1111290580,5930,5930,5930,5930,0
|
|
20240417,183300,1111290580,5930,5930,5930,5930,0
|
|
20240417,183200,1111290580,5930,5930,5930,5930,0
|
|
20240417,183100,1111290580,5930,5930,5930,5930,0
|
|
20240417,183000,1111290580,5930,5930,5930,5930,0
|
|
20240417,182900,1111290580,5930,5930,5930,5930,0
|
|
20240417,182800,1111290580,5930,5930,5930,5930,0
|
|
20240417,182700,1111290580,5930,5930,5930,5930,0
|
|
20240417,182600,1111290580,5930,5930,5930,5930,0
|
|
20240417,182500,1111290580,5930,5930,5930,5930,1577
|
|
20240417,182400,1111290580,5930,5930,5930,5930,0
|
|
20240417,182300,1111290580,5930,5930,5930,5930,0
|
|
20240417,182200,1111290580,5930,5930,5930,5930,0
|
|
20240417,182100,1111290580,5930,5930,5930,5930,0
|
|
20240417,182000,1111290580,5930,5930,5930,5930,0
|
|
20240417,181900,1111290580,5930,5930,5930,5930,0
|
|
20240417,181800,1111290580,5930,5930,5930,5930,0
|
|
20240417,181700,1111290580,5930,5930,5930,5930,0
|
|
20240417,181600,1111290580,5930,5930,5930,5930,0
|
|
20240417,181500,1111290580,5930,5930,5930,5930,0
|
|
20240417,181400,1111290580,5930,5930,5930,5930,0
|
|
20240417,181300,1111290580,5930,5930,5930,5930,0
|
|
20240417,181200,1111290580,5930,5930,5930,5930,0
|
|
20240417,181100,1111290580,5930,5930,5930,5930,0
|
|
20240417,181000,1111290580,5930,5930,5930,5930,0
|
|
20240417,180900,1111290580,5930,5930,5930,5930,0
|
|
20240417,180800,1111290580,5930,5930,5930,5930,0
|
|
20240417,180700,1111290580,5930,5930,5930,5930,0
|
|
20240417,180600,1111290580,5930,5930,5930,5930,0
|
|
20240417,180500,1111290580,5930,5930,5930,5930,0
|
|
20240417,180400,1111290580,5930,5930,5930,5930,0
|
|
20240417,180300,1111290580,5930,5930,5930,5930,0
|
|
20240417,180200,1111290580,5930,5930,5930,5930,0
|
|
20240417,180100,1111290580,5930,5930,5930,5930,0
|
|
20240417,180000,1111290580,5930,5930,5930,5930,0
|
|
20240417,175900,1111290580,5930,5930,5930,5930,0
|
|
20240417,175800,1111290580,5930,5930,5930,5930,0
|
|
20240417,175700,1111290580,5930,5930,5930,5930,0
|
|
20240417,175600,1111290580,5930,5930,5930,5930,0
|
|
20240417,175500,1111290580,5930,5930,5930,5930,1577
|
|
20240417,175400,1111290580,5930,5930,5930,5930,0
|
|
20240417,175300,1111290580,5930,5930,5930,5930,0
|
|
20240417,175200,1111290580,5930,5930,5930,5930,0
|
|
20240417,175100,1111290580,5930,5930,5930,5930,0
|
|
20240417,175000,1111290580,5930,5930,5930,5930,0
|
|
20240417,174900,1111290580,5930,5930,5930,5930,0
|
|
20240417,174800,1111290580,5930,5930,5930,5930,0
|
|
20240417,174700,1111290580,5930,5930,5930,5930,0
|
|
20240417,174600,1111290580,5930,5930,5930,5930,0
|
|
20240417,174500,1111290580,5930,5930,5930,5930,0
|
|
20240417,174400,1111290580,5930,5930,5930,5930,0
|
|
20240417,174300,1111290580,5930,5930,5930,5930,0
|
|
20240417,174200,1111290580,5930,5930,5930,5930,0
|
|
20240417,174100,1111290580,5930,5930,5930,5930,0
|
|
20240417,174000,1111290580,5930,5930,5930,5930,0
|
|
20240417,173900,1111290580,5930,5930,5930,5930,0
|
|
20240417,173800,1111290580,5930,5930,5930,5930,0
|
|
20240417,173700,1111290580,5930,5930,5930,5930,0
|
|
20240417,173600,1111290580,5930,5930,5930,5930,0
|
|
20240417,173500,1111290580,5930,5930,5930,5930,0
|
|
20240417,173400,1111290580,5930,5930,5930,5930,0
|
|
20240417,173300,1111290580,5930,5930,5930,5930,0
|
|
20240417,173200,1111290580,5930,5930,5930,5930,0
|
|
20240417,173100,1111290580,5930,5930,5930,5930,0
|
|
20240417,173000,1111290580,5930,5930,5930,5930,0
|
|
20240417,172900,1111290580,5930,5930,5930,5930,0
|
|
20240417,172800,1111290580,5930,5930,5930,5930,0
|
|
20240417,172700,1111290580,5930,5930,5930,5930,0
|
|
20240417,172600,1111290580,5930,5930,5930,5930,0
|
|
20240417,172500,1111290580,5930,5930,5930,5930,1577
|
|
20240417,172400,1111290580,5930,5930,5930,5930,0
|
|
20240417,172300,1111290580,5930,5930,5930,5930,0
|
|
20240417,172200,1111290580,5930,5930,5930,5930,0
|
|
20240417,172100,1111290580,5930,5930,5930,5930,0
|
|
20240417,172000,1111290580,5930,5930,5930,5930,0
|
|
20240417,171900,1111290580,5930,5930,5930,5930,0
|
|
20240417,171800,1111290580,5930,5930,5930,5930,0
|
|
20240417,171700,1111290580,5930,5930,5930,5930,0
|
|
20240417,171600,1111290580,5930,5930,5930,5930,0
|
|
20240417,171500,1111290580,5930,5930,5930,5930,0
|
|
20240417,171400,1111290580,5930,5930,5930,5930,0
|
|
20240417,171300,1111290580,5930,5930,5930,5930,0
|
|
20240417,171200,1111290580,5930,5930,5930,5930,0
|
|
20240417,171100,1111290580,5930,5930,5930,5930,0
|
|
20240417,171000,1111290580,5930,5930,5930,5930,0
|
|
20240417,170900,1111290580,5930,5930,5930,5930,0
|
|
20240417,170800,1111290580,5930,5930,5930,5930,0
|
|
20240417,170700,1111290580,5930,5930,5930,5930,0
|
|
20240417,170600,1111290580,5930,5930,5930,5930,0
|
|
20240417,170500,1111290580,5930,5930,5930,5930,0
|
|
20240417,170400,1111290580,5930,5930,5930,5930,0
|
|
20240417,170300,1111290580,5930,5930,5930,5930,0
|
|
20240417,170200,1111290580,5930,5930,5930,5930,0
|
|
20240417,170100,1111290580,5930,5930,5930,5930,0
|
|
20240417,170000,1111290580,5930,5930,5930,5930,0
|
|
20240417,165900,1111290580,5930,5930,5930,5930,0
|
|
20240417,165800,1111290580,5930,5930,5930,5930,0
|
|
20240417,165700,1111290580,5930,5930,5930,5930,0
|
|
20240417,165600,1111290580,5930,5930,5930,5930,0
|
|
20240417,165500,1111290580,5930,5930,5930,5930,1577
|
|
20240417,165400,1111290580,5930,5930,5930,5930,0
|
|
20240417,165300,1111290580,5930,5930,5930,5930,0
|
|
20240417,165200,1111290580,5930,5930,5930,5930,0
|
|
20240417,165100,1111290580,5930,5930,5930,5930,0
|
|
20240417,165000,1111290580,5930,5930,5930,5930,0
|
|
20240417,164900,1111290580,5930,5930,5930,5930,0
|
|
20240417,164800,1111290580,5930,5930,5930,5930,0
|
|
20240417,164700,1111290580,5930,5930,5930,5930,0
|
|
20240417,164600,1111290580,5930,5930,5930,5930,0
|
|
20240417,164500,1111290580,5930,5930,5930,5930,0
|
|
20240417,164400,1111290580,5930,5930,5930,5930,0
|
|
20240417,164300,1111290580,5930,5930,5930,5930,0
|
|
20240417,164200,1111290580,5930,5930,5930,5930,0
|
|
20240417,164100,1111290580,5930,5930,5930,5930,0
|
|
20240417,164000,1111290580,5930,5930,5930,5930,0
|
|
20240417,163900,1111290580,5930,5930,5930,5930,0
|
|
20240417,163800,1111290580,5930,5930,5930,5930,0
|
|
20240417,163700,1111290580,5930,5930,5930,5930,0
|
|
20240417,163600,1111290580,5930,5930,5930,5930,0
|
|
20240417,163500,1111290580,5930,5930,5930,5930,0
|
|
20240417,163400,1111290580,5930,5930,5930,5930,0
|
|
20240417,163300,1111290580,5930,5930,5930,5930,0
|
|
20240417,163200,1111290580,5930,5930,5930,5930,0
|
|
20240417,163100,1111290580,5930,5930,5930,5930,0
|
|
20240417,163000,1111290580,5930,5930,5930,5930,0
|
|
20240417,162900,1111290580,5930,5930,5930,5930,0
|
|
20240417,162800,1111290580,5930,5930,5930,5930,0
|
|
20240417,162700,1111290580,5930,5930,5930,5930,0
|
|
20240417,162600,1111290580,5930,5930,5930,5930,0
|
|
20240417,162500,1111290580,5930,5930,5930,5930,1577
|
|
20240417,162400,1111290580,5930,5930,5930,5930,0
|
|
20240417,162300,1111290580,5930,5930,5930,5930,0
|
|
20240417,162200,1111290580,5930,5930,5930,5930,0
|
|
20240417,162100,1111290580,5930,5930,5930,5930,0
|
|
20240417,162000,1111290580,5930,5930,5930,5930,0
|
|
20240417,161900,1111290580,5930,5930,5930,5930,0
|
|
20240417,161800,1111290580,5930,5930,5930,5930,0
|
|
20240417,161700,1111290580,5930,5930,5930,5930,0
|
|
20240417,161600,1111290580,5930,5930,5930,5930,0
|
|
20240417,161500,1111290580,5930,5930,5930,5930,0
|
|
20240417,161400,1111290580,5930,5930,5930,5930,0
|
|
20240417,161300,1111290580,5930,5930,5930,5930,0
|
|
20240417,161200,1111290580,5930,5930,5930,5930,0
|
|
20240417,161100,1111290580,5930,5930,5930,5930,0
|
|
20240417,161000,1111290580,5930,5930,5930,5930,0
|
|
20240417,160900,1111290580,5930,5930,5930,5930,0
|
|
20240417,160800,1111290580,5930,5930,5930,5930,0
|
|
20240417,160700,1111290580,5930,5930,5930,5930,0
|
|
20240417,160600,1111290580,5930,5930,5930,5930,0
|
|
20240417,160500,1111290580,5930,5930,5930,5930,0
|
|
20240417,160400,1111290580,5930,5930,5930,5930,0
|
|
20240417,160300,1111290580,5930,5930,5930,5930,0
|
|
20240417,160200,1111290580,5930,5930,5930,5930,0
|
|
20240417,160100,1111290580,5930,5930,5930,5930,0
|
|
20240417,160000,1111290580,5930,5930,5930,5930,0
|
|
20240417,155900,1111290580,5930,5930,5930,5930,0
|
|
20240417,155800,1111290580,5930,5930,5930,5930,0
|
|
20240417,155700,1111290580,5930,5930,5930,5930,0
|
|
20240417,155600,1111290580,5930,5930,5930,5930,0
|
|
20240417,155500,1111290580,5930,5930,5930,5930,1577
|
|
20240417,155400,1111290580,5930,5930,5930,5930,0
|
|
20240417,155300,1111290580,5930,5930,5930,5930,0
|
|
20240417,155200,1111290580,5930,5930,5930,5930,0
|
|
20240417,155100,1111290580,5930,5930,5930,5930,0
|
|
20240417,155000,1111290580,5930,5930,5930,5930,0
|
|
20240417,154900,1111290580,5930,5930,5930,5930,0
|
|
20240417,154800,1111290580,5930,5930,5930,5930,0
|
|
20240417,154700,1111290580,5930,5930,5930,5930,0
|
|
20240417,154600,1111290580,5930,5930,5930,5930,0
|
|
20240417,154500,1111290580,5930,5930,5930,5930,0
|
|
20240417,154400,1111290580,5930,5930,5930,5930,0
|
|
20240417,154300,1111290580,5930,5930,5930,5930,0
|
|
20240417,154200,1111290580,5930,5930,5930,5930,0
|
|
20240417,154100,1111290580,5930,5930,5930,5930,0
|
|
20240417,154000,1111290580,5930,5930,5930,5930,0
|
|
20240417,153900,1111290580,5930,5930,5930,5930,0
|
|
20240417,153800,1111290580,5930,5930,5930,5930,0
|
|
20240417,153700,1111290580,5930,5930,5930,5930,0
|
|
20240417,153600,1111290580,5930,5930,5930,5930,0
|
|
20240417,153500,1111290580,5930,5930,5930,5930,0
|
|
20240417,153400,1111290580,5930,5930,5930,5930,0
|
|
20240417,153300,1111290580,5930,5930,5930,5930,0
|
|
20240417,153200,1111290580,5930,5930,5930,5930,0
|
|
20240417,153100,1111290580,5930,5930,5930,5930,0
|
|
20240417,153000,1111290580,5930,5930,5930,5930,1577
|
|
20240417,152900,1101938970,5910,5910,5910,5910,0
|
|
20240417,152800,1101938970,5910,5910,5910,5910,0
|
|
20240417,152700,1101938970,5910,5910,5910,5910,0
|
|
20240417,152600,1101938970,5910,5910,5910,5910,0
|
|
20240417,152500,1101938970,5910,5910,5910,5910,0
|
|
20240417,152400,1101938970,5910,5910,5910,5910,0
|
|
20240417,152300,1101938970,5910,5910,5910,5910,0
|
|
20240417,152200,1101938970,5910,5910,5910,5910,0
|
|
20240417,152100,1101938970,5910,5910,5910,5910,0
|
|
20240417,152000,1101938970,5910,5910,5910,5910,0
|
|
20240417,151900,1101938970,5910,5890,5910,5880,460
|
|
20240417,151800,1099230870,5890,5910,5910,5890,320
|
|
20240417,151700,1097340070,5880,5880,5880,5880,0
|
|
20240417,151600,1097340070,5880,5880,5880,5870,291
|
|
20240417,151500,1095629160,5930,5890,5940,5890,700
|
|
20240417,151400,1091478200,5860,5860,5860,5860,25
|
|
20240417,151300,1091331700,5860,5870,5870,5860,1306
|
|
20240417,151200,1083669030,5870,5890,5890,5870,196
|
|
20240417,151100,1082516510,5900,5900,5900,5900,260
|
|
20240417,151000,1080982510,5910,5910,5910,5910,0
|
|
20240417,150900,1080982510,5910,5910,5910,5910,0
|
|
20240417,150800,1080982510,5910,5880,5910,5870,727
|
|
20240417,150700,1076707180,5870,5910,5910,5870,1379
|
|
20240417,150600,1068599170,5920,5900,5920,5890,2022
|
|
20240417,150500,1056673900,5910,5910,5910,5910,0
|
|
20240417,150400,1056673900,5910,5910,5910,5910,530
|
|
20240417,150300,1053541600,5920,5900,5920,5900,215
|
|
20240417,150200,1052268900,5900,5900,5900,5900,0
|
|
20240417,150100,1052268900,5900,5900,5900,5900,50
|
|
20240417,150000,1051973900,5920,5920,5920,5920,60
|
|
20240417,145900,1051618700,5910,5910,5910,5910,1311
|
|
20240417,145800,1043870690,5920,5920,5920,5920,50
|
|
20240417,145700,1043574690,5920,5920,5920,5920,0
|
|
20240417,145600,1043574690,5920,5920,5920,5920,1560
|
|
20240417,145500,1034339490,5930,5930,5930,5930,0
|
|
20240417,145400,1034339490,5930,5930,5930,5930,2
|
|
20240417,145300,1034327630,5930,5930,5930,5930,0
|
|
20240417,145200,1034327630,5930,5930,5930,5930,757
|
|
20240417,145100,1029838620,5930,5930,5930,5930,238
|
|
20240417,145000,1028427280,5930,5930,5930,5930,309
|
|
20240417,144900,1026594910,5930,5930,5930,5930,0
|
|
20240417,144800,1026594910,5930,5930,5930,5930,0
|
|
20240417,144700,1026594910,5930,5930,5930,5930,0
|
|
20240417,144600,1026594910,5930,5940,5940,5930,1240
|
|
20240417,144500,1019239920,5940,5940,5940,5940,1
|
|
20240417,144400,1019233980,5920,5920,5920,5920,0
|
|
20240417,144300,1019233980,5920,5940,5940,5920,95
|
|
20240417,144200,1018669700,5940,5940,5940,5940,1406
|
|
20240417,144100,1010318060,5930,5930,5930,5930,1000
|
|
20240417,144000,1004388060,5920,5920,5920,5920,0
|
|
20240417,143900,1004388060,5920,5920,5920,5920,0
|
|
20240417,143800,1004388060,5920,5920,5920,5920,0
|
|
20240417,143700,1004388060,5920,5920,5920,5920,736
|
|
20240417,143600,1000030940,5930,5930,5930,5930,0
|
|
20240417,143500,1000030940,5930,5930,5930,5930,416
|
|
20240417,143400,997564060,5930,5930,5930,5930,35
|
|
20240417,143300,997356510,5930,5930,5930,5930,0
|
|
20240417,143200,997356510,5930,5930,5930,5930,200
|
|
20240417,143100,996170510,5940,5940,5940,5940,0
|
|
20240417,143000,996170510,5940,5940,5940,5940,33
|
|
20240417,142900,995974490,5940,5940,5940,5940,0
|
|
20240417,142800,995974490,5940,5930,5940,5930,89
|
|
20240417,142700,995446710,5940,5940,5940,5940,0
|
|
20240417,142600,995446710,5940,5940,5940,5940,0
|
|
20240417,142500,995446710,5940,5940,5940,5940,0
|
|
20240417,142400,995446710,5940,5940,5940,5940,0
|
|
20240417,142300,995446710,5940,5940,5940,5940,10
|
|
20240417,142200,995387310,5940,5940,5940,5940,0
|
|
20240417,142100,995387310,5940,5940,5940,5940,472
|
|
20240417,142000,992583630,5940,5940,5940,5940,0
|
|
20240417,141900,992583630,5940,5940,5940,5940,0
|
|
20240417,141800,992583630,5940,5940,5940,5940,0
|
|
20240417,141700,992583630,5940,5940,5940,5940,37
|
|
20240417,141600,992363850,5940,5940,5940,5940,0
|
|
20240417,141500,992363850,5940,5940,5940,5940,0
|
|
20240417,141400,992363850,5940,5940,5940,5940,0
|
|
20240417,141300,992363850,5940,5940,5940,5940,0
|
|
20240417,141200,992363850,5940,5940,5940,5940,0
|
|
20240417,141100,992363850,5940,5950,5950,5940,648
|
|
20240417,141000,988508400,5960,5960,5960,5960,0
|
|
20240417,140900,988508400,5960,5960,5960,5960,100
|
|
20240417,140800,987912400,5950,5960,5960,5950,331
|
|
20240417,140700,985939890,5960,5980,5980,5960,22
|
|
20240417,140600,985808530,5980,5980,5980,5980,516
|
|
20240417,140500,982722850,5980,5980,5980,5980,0
|
|
20240417,140400,982722850,5980,5980,5980,5980,5
|
|
20240417,140300,982692950,5950,5960,5960,5950,38
|
|
20240417,140200,982466490,5980,5980,5980,5980,0
|
|
20240417,140100,982466490,5980,5980,5980,5980,5
|
|
20240417,140000,982436590,5950,5970,5970,5950,4652
|
|
20240417,135900,954664840,5960,5960,5960,5960,433
|
|
20240417,135800,952084160,5950,5950,5950,5950,21
|
|
20240417,135700,951959210,5950,5950,5950,5950,5
|
|
20240417,135600,951929460,5950,5950,5950,5950,0
|
|
20240417,135500,951929460,5950,5950,5950,5950,0
|
|
20240417,135400,951929460,5950,5960,5960,5950,1064
|
|
20240417,135300,945598020,5960,5950,5960,5950,512
|
|
20240417,135200,942546620,5950,5950,5950,5950,341
|
|
20240417,135100,940517670,5950,5950,5950,5950,0
|
|
20240417,135000,940517670,5950,5950,5950,5950,0
|
|
20240417,134900,940517670,5950,5950,5950,5950,0
|
|
20240417,134800,940517670,5950,5950,5950,5950,0
|
|
20240417,134700,940517670,5950,5960,5960,5950,103
|
|
20240417,134600,939904810,5940,5940,5940,5940,0
|
|
20240417,134500,939904810,5940,5940,5940,5940,0
|
|
20240417,134400,939904810,5940,5940,5940,5940,0
|
|
20240417,134300,939904810,5940,5940,5940,5940,35
|
|
20240417,134200,939696910,5940,5940,5940,5940,200
|
|
20240417,134100,938508910,5940,5940,5940,5940,200
|
|
20240417,134000,937320910,5930,5930,5930,5930,0
|
|
20240417,133900,937320910,5930,5930,5930,5930,0
|
|
20240417,133800,937320910,5930,5930,5930,5930,0
|
|
20240417,133700,937320910,5930,5930,5930,5930,0
|
|
20240417,133600,937320910,5930,5930,5930,5930,0
|
|
20240417,133500,937320910,5930,5930,5930,5930,0
|
|
20240417,133400,937320910,5930,5930,5930,5930,0
|
|
20240417,133300,937320910,5930,5930,5930,5930,0
|
|
20240417,133200,937320910,5930,5940,5960,5930,133
|
|
20240417,133100,936530290,5940,5940,5940,5940,0
|
|
20240417,133000,936530290,5940,5940,5940,5920,961
|
|
20240417,132900,930830260,5940,5940,5940,5940,0
|
|
20240417,132800,930830260,5940,5930,5940,5930,103
|
|
20240417,132700,930219420,5960,5960,5960,5960,98
|
|
20240417,132600,929635340,5930,5930,5930,5930,35
|
|
20240417,132500,929427790,5930,5930,5930,5930,0
|
|
20240417,132400,929427790,5930,5930,5930,5930,100
|
|
20240417,132300,928834790,5930,5930,5930,5930,0
|
|
20240417,132200,928834790,5930,5930,5930,5930,1
|
|
20240417,132100,928828860,5960,5960,5960,5960,0
|
|
20240417,132000,928828860,5960,5960,5960,5960,0
|
|
20240417,131900,928828860,5960,5960,5960,5960,1
|
|
20240417,131800,928822900,5960,5950,5960,5950,78
|
|
20240417,131700,928358030,5930,5930,5930,5930,0
|
|
20240417,131600,928358030,5930,5930,5930,5930,10
|
|
20240417,131500,928298730,5930,5930,5930,5930,1
|
|
20240417,131400,928292800,5930,5930,5930,5930,0
|
|
20240417,131300,928292800,5930,5930,5930,5930,0
|
|
20240417,131200,928292800,5930,5930,5930,5930,0
|
|
20240417,131100,928292800,5930,5930,5930,5930,0
|
|
20240417,131000,928292800,5930,5930,5930,5930,0
|
|
20240417,130900,928292800,5930,5940,5940,5930,358
|
|
20240417,130800,926166630,5960,5960,5960,5960,0
|
|
20240417,130700,926166630,5960,5960,5960,5960,0
|
|
20240417,130600,926166630,5960,5960,5960,5960,0
|
|
20240417,130500,926166630,5960,5960,5960,5960,12
|
|
20240417,130400,926095110,5950,5950,5950,5950,875
|
|
20240417,130300,920888860,5940,5940,5940,5940,0
|
|
20240417,130200,920888860,5940,5940,5940,5940,77
|
|
20240417,130100,920431480,5940,5940,5940,5940,0
|
|
20240417,130000,920431480,5940,5940,5940,5940,0
|
|
20240417,125900,920431480,5940,5940,5940,5940,0
|
|
20240417,125800,920431480,5940,5940,5940,5940,0
|
|
20240417,125700,920431480,5940,5940,5940,5940,0
|
|
20240417,125600,920431480,5940,5940,5940,5940,0
|
|
20240417,125500,920431480,5940,5940,5960,5940,1337
|
|
20240417,125400,912489660,5940,5940,5940,5940,17
|
|
20240417,125300,912388680,5940,5920,5940,5920,602
|
|
20240417,125200,908821500,5910,5940,5940,5910,4446
|
|
20240417,125100,882489420,5940,5940,5940,5940,538
|
|
20240417,125000,879293700,5940,5940,5940,5940,0
|
|
20240417,124900,879293700,5940,5940,5940,5940,0
|
|
20240417,124800,879293700,5940,5940,5940,5940,100
|
|
20240417,124700,878699700,5930,5930,5930,5930,35
|
|
20240417,124600,878492150,5940,5940,5940,5940,1061
|
|
20240417,124500,872189810,5940,5940,5940,5940,4
|
|
20240417,124400,872166050,5940,5940,5940,5940,1574
|
|
20240417,124300,862816490,5940,5950,5950,5940,1261
|
|
20240417,124200,855325150,5940,5940,5940,5940,0
|
|
20240417,124100,855325150,5940,5940,5940,5940,0
|
|
20240417,124000,855325150,5940,5940,5940,5940,20
|
|
20240417,123900,855206350,5940,5940,5940,5940,10
|
|
20240417,123800,855146950,5940,5940,5940,5940,0
|
|
20240417,123700,855146950,5940,5940,5940,5940,0
|
|
20240417,123600,855146950,5940,5940,5940,5940,218
|
|
20240417,123500,853852030,5940,5940,5940,5940,36
|
|
20240417,123400,853638190,5950,5950,5950,5950,5
|
|
20240417,123300,853608440,5940,5940,5940,5940,0
|
|
20240417,123200,853608440,5940,5940,5940,5940,47
|
|
20240417,123100,853329260,5930,5940,5940,5930,201
|
|
20240417,123000,852135330,5950,5950,5950,5950,0
|
|
20240417,122900,852135330,5950,5950,5950,5950,0
|
|
20240417,122800,852135330,5950,5950,5950,5950,0
|
|
20240417,122700,852135330,5950,5950,5950,5950,100
|
|
20240417,122600,851540330,5940,5940,5940,5940,0
|
|
20240417,122500,851540330,5940,5940,5940,5940,0
|
|
20240417,122400,851540330,5940,5940,5940,5940,0
|
|
20240417,122300,851540330,5940,5940,5940,5940,0
|
|
20240417,122200,851540330,5940,5940,5940,5940,100
|
|
20240417,122100,850946330,5940,5940,5940,5940,0
|
|
20240417,122000,850946330,5940,5940,5940,5940,0
|
|
20240417,121900,850946330,5940,5940,5940,5940,0
|
|
20240417,121800,850946330,5940,5940,5940,5940,35
|
|
20240417,121700,850738430,5950,5950,5950,5950,0
|
|
20240417,121600,850738430,5950,5950,5950,5950,22
|
|
20240417,121500,850607530,5930,5930,5930,5930,0
|
|
20240417,121400,850607530,5930,5930,5930,5930,0
|
|
20240417,121300,850607530,5930,5930,5930,5930,0
|
|
20240417,121200,850607530,5930,5930,5930,5930,0
|
|
20240417,121100,850607530,5930,5930,5930,5930,0
|
|
20240417,121000,850607530,5930,5930,5930,5930,0
|
|
20240417,120900,850607530,5930,5930,5930,5930,85
|
|
20240417,120800,850103480,5930,5930,5930,5930,0
|
|
20240417,120700,850103480,5930,5930,5930,5930,0
|
|
20240417,120600,850103480,5930,5930,5930,5930,0
|
|
20240417,120500,850103480,5930,5930,5930,5930,0
|
|
20240417,120400,850103480,5930,5930,5930,5930,0
|
|
20240417,120300,850103480,5930,5930,5930,5930,0
|
|
20240417,120200,850103480,5930,5930,5930,5930,184
|
|
20240417,120100,849012360,5910,5910,5910,5910,36
|
|
20240417,120000,848799600,5920,5920,5920,5910,493
|
|
20240417,115900,845883290,5920,5920,5920,5920,0
|
|
20240417,115800,845883290,5920,5920,5920,5920,8
|
|
20240417,115700,845835930,5930,5930,5930,5930,0
|
|
20240417,115600,845835930,5930,5930,5930,5930,0
|
|
20240417,115500,845835930,5930,5930,5930,5930,0
|
|
20240417,115400,845835930,5930,5930,5930,5930,573
|
|
20240417,115300,842438040,5930,5930,5930,5930,0
|
|
20240417,115200,842438040,5930,5940,5940,5930,1237
|
|
20240417,115100,835091050,5940,5940,5940,5940,0
|
|
20240417,115000,835091050,5940,5940,5940,5940,1
|
|
20240417,114900,835085110,5940,5940,5940,5940,0
|
|
20240417,114800,835085110,5940,5940,5940,5940,0
|
|
20240417,114700,835085110,5940,5940,5940,5940,0
|
|
20240417,114600,835085110,5940,5940,5940,5940,0
|
|
20240417,114500,835085110,5940,5940,5940,5940,0
|
|
20240417,114400,835085110,5940,5960,5960,5940,914
|
|
20240417,114300,829638390,5960,5960,5960,5960,0
|
|
20240417,114200,829638390,5960,5960,5960,5960,0
|
|
20240417,114100,829638390,5960,5960,5960,5960,0
|
|
20240417,114000,829638390,5960,5960,5970,5960,401
|
|
20240417,113900,827248420,5930,5930,5930,5930,0
|
|
20240417,113800,827248420,5930,5930,5930,5930,0
|
|
20240417,113700,827248420,5930,5930,5930,5930,0
|
|
20240417,113600,827248420,5930,5930,5930,5930,0
|
|
20240417,113500,827248420,5930,5930,5930,5930,0
|
|
20240417,113400,827248420,5930,5930,5930,5930,0
|
|
20240417,113300,827248420,5930,5930,5930,5930,0
|
|
20240417,113200,827248420,5930,5930,5930,5930,0
|
|
20240417,113100,827248420,5930,5930,5930,5930,0
|
|
20240417,113000,827248420,5930,5930,5930,5930,0
|
|
20240417,112900,827248420,5930,5930,5930,5930,0
|
|
20240417,112800,827248420,5930,5930,5930,5930,0
|
|
20240417,112700,827248420,5930,5930,5930,5930,36
|
|
20240417,112600,827034940,5950,5950,5950,5950,200
|
|
20240417,112500,825844940,5930,5930,5930,5930,0
|
|
20240417,112400,825844940,5930,5930,5930,5930,473
|
|
20240417,112300,823040050,5930,5930,5930,5930,0
|
|
20240417,112200,823040050,5930,5930,5930,5930,0
|
|
20240417,112100,823040050,5930,5930,5930,5930,1
|
|
20240417,112000,823034120,5940,5940,5940,5940,0
|
|
20240417,111900,823034120,5940,5940,5940,5940,0
|
|
20240417,111800,823034120,5940,5950,5950,5940,1762
|
|
20240417,111700,812567430,5940,5940,5940,5940,0
|
|
20240417,111600,812567430,5940,5940,5940,5940,42
|
|
20240417,111500,812317950,5940,5950,5950,5940,96
|
|
20240417,111400,811747680,5940,5940,5940,5940,10
|
|
20240417,111300,811688280,5940,5940,5940,5940,9
|
|
20240417,111200,811634820,5940,5940,5940,5940,0
|
|
20240417,111100,811634820,5940,5940,5940,5940,0
|
|
20240417,111000,811634820,5940,5940,5940,5940,306
|
|
20240417,110900,809817180,5940,5940,5940,5940,0
|
|
20240417,110800,809817180,5940,5940,5940,5940,0
|
|
20240417,110700,809817180,5940,5940,5940,5940,0
|
|
20240417,110600,809817180,5940,5960,5960,5940,199
|
|
20240417,110500,808632630,5950,5950,5950,5950,60
|
|
20240417,110400,808275630,5950,5950,5950,5950,100
|
|
20240417,110300,807680630,5930,5940,5940,5930,31
|
|
20240417,110200,807496700,5930,5950,5950,5930,50
|
|
20240417,110100,807199770,5960,5960,5960,5960,21
|
|
20240417,110000,807074610,5960,5960,5960,5960,51
|
|
20240417,105900,806770650,5960,5960,5960,5960,100
|
|
20240417,105800,806174650,5960,5960,5960,5960,0
|
|
20240417,105700,806174650,5960,5950,5960,5950,22
|
|
20240417,105600,806043550,5930,5930,5930,5930,3
|
|
20240417,105500,806025760,5920,5920,5920,5920,0
|
|
20240417,105400,806025760,5920,5920,5920,5920,0
|
|
20240417,105300,806025760,5920,5930,5930,5920,36
|
|
20240417,105200,805812540,5950,5950,5950,5950,0
|
|
20240417,105100,805812540,5950,5930,5960,5930,482
|
|
20240417,105000,802947670,5930,5930,5930,5930,6
|
|
20240417,104900,802912090,5930,5930,5930,5930,217
|
|
20240417,104800,801625280,5920,5930,5930,5910,2352
|
|
20240417,104700,787713820,5930,5930,5930,5930,10
|
|
20240417,104600,787654520,5930,5930,5930,5930,200
|
|
20240417,104500,786468520,5930,5950,5950,5930,202
|
|
20240417,104400,785266820,5950,5950,5950,5950,50
|
|
20240417,104300,784969320,5950,5950,5950,5950,132
|
|
20240417,104200,784183920,5950,5950,5950,5950,29
|
|
20240417,104100,784011370,5950,5950,5950,5950,66
|
|
20240417,104000,783618670,5950,5950,5950,5950,110
|
|
20240417,103900,782964170,5970,5970,5970,5970,21
|
|
20240417,103800,782838800,5950,5940,5950,5920,1654
|
|
20240417,103700,773026570,5940,5960,5960,5940,977
|
|
20240417,103600,767217800,5960,5960,5960,5950,37
|
|
20240417,103500,766997540,5970,5970,5970,5970,60
|
|
20240417,103400,766639340,5970,5970,5970,5970,0
|
|
20240417,103300,766639340,5970,5990,5990,5960,1104
|
|
20240417,103200,760055440,6000,6000,6000,6000,0
|
|
20240417,103100,760055440,6000,6000,6000,6000,0
|
|
20240417,103000,760055440,6000,6000,6000,6000,0
|
|
20240417,102900,760055440,6000,6000,6000,6000,4
|
|
20240417,102800,760031440,5990,5990,5990,5960,871
|
|
20240417,102700,754814630,6000,6000,6000,6000,1
|
|
20240417,102600,754808630,6000,6010,6010,6000,24
|
|
20240417,102500,754664620,6010,5980,6010,5960,1162
|
|
20240417,102400,747693630,5980,5980,5980,5980,1
|
|
20240417,102300,747687650,5960,5960,5960,5960,100
|
|
20240417,102200,747091650,5980,5980,5980,5980,102
|
|
20240417,102100,746481690,5970,5970,5970,5970,1
|
|
20240417,102000,746475720,5980,5980,5980,5980,1
|
|
20240417,101900,746469740,5950,5950,5950,5950,86
|
|
20240417,101800,745958040,5960,5960,5970,5940,915
|
|
20240417,101700,740506570,5930,5990,6000,5920,3721
|
|
20240417,101600,718314950,5990,5990,5990,5990,0
|
|
20240417,101500,718314950,5990,5990,5990,5990,190
|
|
20240417,101400,717176850,5990,5990,5990,5990,560
|
|
20240417,101300,713822450,5990,5990,6000,5990,669
|
|
20240417,101200,709809450,5990,5990,5990,5990,103
|
|
20240417,101100,709192480,6000,5980,6000,5970,247
|
|
20240417,101000,707717600,5970,6000,6000,5970,820
|
|
20240417,100900,702810530,6000,6020,6030,6000,1379
|
|
20240417,100800,694529500,6030,6050,6050,6020,1321
|
|
20240417,100700,686564590,6040,6050,6050,6030,459
|
|
20240417,100600,683790110,6070,6050,6070,6050,44
|
|
20240417,100500,683523840,6050,6070,6070,6050,997
|
|
20240417,100400,677477620,6060,6080,6080,6050,1890
|
|
20240417,100300,666038660,6090,6050,6090,6050,4806
|
|
20240417,100200,636878900,6050,6040,6050,6010,616
|
|
20240417,100100,633158960,6040,6040,6040,6040,1
|
|
20240417,100000,633152920,6030,6010,6030,6010,30
|
|
20240417,095900,632972420,6030,6050,6050,6020,2157
|
|
20240417,095800,619932630,6050,6020,6050,6020,169
|
|
20240417,095700,618911930,6020,6030,6040,6000,4447
|
|
20240417,095600,592088470,6030,6030,6030,6030,0
|
|
20240417,095500,592088470,6030,6040,6040,6030,21
|
|
20240417,095400,591961640,6040,6040,6040,6040,0
|
|
20240417,095300,591961640,6040,6040,6040,6040,0
|
|
20240417,095200,591961640,6040,6040,6040,6040,0
|
|
20240417,095100,591961640,6040,6040,6040,6040,0
|
|
20240417,095000,591961640,6040,6040,6040,6040,1
|
|
20240417,094900,591955600,6040,6020,6040,6020,1235
|
|
20240417,094800,584497490,6010,6010,6010,6010,0
|
|
20240417,094700,584497490,6010,6000,6010,6000,617
|
|
20240417,094600,580793330,6000,6000,6010,6000,336
|
|
20240417,094500,578777030,6000,6020,6020,6000,92
|
|
20240417,094400,578225010,6010,6010,6010,5990,2942
|
|
20240417,094300,560584110,6010,6010,6010,6010,20
|
|
20240417,094200,560463910,6010,6020,6020,6010,1000
|
|
20240417,094100,554451480,6020,6020,6020,6020,4
|
|
20240417,094000,554427400,6020,6030,6030,6020,375
|
|
20240417,093900,552167650,6040,6030,6040,6030,255
|
|
20240417,093800,550627550,6020,6020,6060,6020,201
|
|
20240417,093700,549417450,6020,6040,6070,6020,125
|
|
20240417,093600,548662430,6040,6040,6070,6040,34
|
|
20240417,093500,548457040,6070,6060,6070,6040,318
|
|
20240417,093400,546534560,6060,6060,6080,6060,2818
|
|
20240417,093300,529455280,6080,6080,6080,6060,378
|
|
20240417,093200,527162040,6080,6090,6090,6070,1890
|
|
20240417,093100,515686980,6080,6050,6090,6050,3373
|
|
20240417,093000,495220870,6050,6050,6050,6050,501
|
|
20240417,092900,492189820,6070,6030,6070,6010,2091
|
|
20240417,092800,479548850,6010,6020,6020,6010,305
|
|
20240417,092700,477713030,6020,6020,6020,6020,36
|
|
20240417,092600,477496310,6020,6020,6030,6020,558
|
|
20240417,092500,474137140,6020,6020,6020,6000,3234
|
|
20240417,092400,454695990,6030,6040,6040,6000,2966
|
|
20240417,092300,436879010,6030,6020,6030,6020,1339
|
|
20240417,092200,428817710,6030,6050,6070,6020,473
|
|
20240417,092100,425967160,6070,6060,6070,6050,873
|
|
20240417,092000,420679520,6060,6110,6110,6060,1869
|
|
20240417,091900,409308230,6110,6070,6110,6050,4648
|
|
20240417,091800,381022160,6080,6050,6080,6050,4724
|
|
20240417,091700,352353810,6040,6020,6080,6020,2968
|
|
20240417,091600,334407620,6040,6010,6040,6010,2970
|
|
20240417,091500,316532250,6010,6010,6010,5990,695
|
|
20240417,091400,312368480,6010,5980,6010,5980,1516
|
|
20240417,091300,303268760,6000,6000,6010,5990,796
|
|
20240417,091200,298491550,6000,6010,6010,5990,372
|
|
20240417,091100,296261040,6010,5990,6020,5960,2521
|
|
20240417,091000,281132250,6000,5950,6000,5940,3020
|
|
20240417,090900,263076800,5960,5910,5990,5910,8362
|
|
20240417,090800,213283260,5910,5880,5920,5870,1880
|
|
20240417,090700,202214020,5910,5940,5940,5910,2849
|
|
20240417,090600,185362860,5940,5900,5940,5900,3604
|
|
20240417,090500,163983430,5870,5880,5880,5870,3865
|
|
20240417,090400,141258230,5880,5900,5900,5880,504
|
|
20240417,090300,138290270,5910,5900,5910,5890,4018
|
|
20240417,090200,114622320,5890,5920,5920,5880,2535
|
|
20240417,090100,99656950,5920,5870,5930,5870,5918
|
|
20240417,090000,64635010,5870,5790,5870,5790,11115
|