691 lines
32 KiB
CSV
691 lines
32 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20240404,202800,54271700,3260,3260,3260,3260,246
|
|
20240404,202700,54271700,3260,3260,3260,3260,0
|
|
20240404,202600,54271700,3260,3260,3260,3260,0
|
|
20240404,202500,54271700,3260,3260,3260,3260,0
|
|
20240404,202400,54271700,3260,3260,3260,3260,0
|
|
20240404,202300,54271700,3260,3260,3260,3260,0
|
|
20240404,202200,54271700,3260,3260,3260,3260,0
|
|
20240404,202100,54271700,3260,3260,3260,3260,0
|
|
20240404,202000,54271700,3260,3260,3260,3260,0
|
|
20240404,201900,54271700,3260,3260,3260,3260,0
|
|
20240404,201800,54271700,3260,3260,3260,3260,0
|
|
20240404,201700,54271700,3260,3260,3260,3260,0
|
|
20240404,201600,54271700,3260,3260,3260,3260,0
|
|
20240404,201500,54271700,3260,3260,3260,3260,0
|
|
20240404,201400,54271700,3260,3260,3260,3260,0
|
|
20240404,201300,54271700,3260,3260,3260,3260,0
|
|
20240404,201200,54271700,3260,3260,3260,3260,0
|
|
20240404,201100,54271700,3260,3260,3260,3260,0
|
|
20240404,201000,54271700,3260,3260,3260,3260,0
|
|
20240404,200900,54271700,3260,3260,3260,3260,0
|
|
20240404,200800,54271700,3260,3260,3260,3260,0
|
|
20240404,200700,54271700,3260,3260,3260,3260,0
|
|
20240404,200600,54271700,3260,3260,3260,3260,0
|
|
20240404,200500,54271700,3260,3260,3260,3260,0
|
|
20240404,200400,54271700,3260,3260,3260,3260,0
|
|
20240404,200300,54271700,3260,3260,3260,3260,0
|
|
20240404,200200,54271700,3260,3260,3260,3260,0
|
|
20240404,200100,54271700,3260,3260,3260,3260,0
|
|
20240404,200000,54271700,3260,3260,3260,3260,0
|
|
20240404,195900,54271700,3260,3260,3260,3260,0
|
|
20240404,195800,54271700,3260,3260,3260,3260,246
|
|
20240404,195700,54271700,3260,3260,3260,3260,0
|
|
20240404,195600,54271700,3260,3260,3260,3260,0
|
|
20240404,195500,54271700,3260,3260,3260,3260,0
|
|
20240404,195400,54271700,3260,3260,3260,3260,0
|
|
20240404,195300,54271700,3260,3260,3260,3260,0
|
|
20240404,195200,54271700,3260,3260,3260,3260,0
|
|
20240404,195100,54271700,3260,3260,3260,3260,0
|
|
20240404,195000,54271700,3260,3260,3260,3260,0
|
|
20240404,194900,54271700,3260,3260,3260,3260,0
|
|
20240404,194800,54271700,3260,3260,3260,3260,0
|
|
20240404,194700,54271700,3260,3260,3260,3260,0
|
|
20240404,194600,54271700,3260,3260,3260,3260,0
|
|
20240404,194500,54271700,3260,3260,3260,3260,0
|
|
20240404,194400,54271700,3260,3260,3260,3260,0
|
|
20240404,194300,54271700,3260,3260,3260,3260,0
|
|
20240404,194200,54271700,3260,3260,3260,3260,0
|
|
20240404,194100,54271700,3260,3260,3260,3260,0
|
|
20240404,194000,54271700,3260,3260,3260,3260,0
|
|
20240404,193900,54271700,3260,3260,3260,3260,0
|
|
20240404,193800,54271700,3260,3260,3260,3260,0
|
|
20240404,193700,54271700,3260,3260,3260,3260,0
|
|
20240404,193600,54271700,3260,3260,3260,3260,0
|
|
20240404,193500,54271700,3260,3260,3260,3260,0
|
|
20240404,193400,54271700,3260,3260,3260,3260,0
|
|
20240404,193300,54271700,3260,3260,3260,3260,0
|
|
20240404,193200,54271700,3260,3260,3260,3260,0
|
|
20240404,193100,54271700,3260,3260,3260,3260,0
|
|
20240404,193000,54271700,3260,3260,3260,3260,0
|
|
20240404,192900,54271700,3260,3260,3260,3260,0
|
|
20240404,192800,54271700,3260,3260,3260,3260,246
|
|
20240404,192700,54271700,3260,3260,3260,3260,0
|
|
20240404,192600,54271700,3260,3260,3260,3260,0
|
|
20240404,192500,54271700,3260,3260,3260,3260,0
|
|
20240404,192400,54271700,3260,3260,3260,3260,0
|
|
20240404,192300,54271700,3260,3260,3260,3260,0
|
|
20240404,192200,54271700,3260,3260,3260,3260,0
|
|
20240404,192100,54271700,3260,3260,3260,3260,0
|
|
20240404,192000,54271700,3260,3260,3260,3260,0
|
|
20240404,191900,54271700,3260,3260,3260,3260,0
|
|
20240404,191800,54271700,3260,3260,3260,3260,0
|
|
20240404,191700,54271700,3260,3260,3260,3260,0
|
|
20240404,191600,54271700,3260,3260,3260,3260,0
|
|
20240404,191500,54271700,3260,3260,3260,3260,0
|
|
20240404,191400,54271700,3260,3260,3260,3260,0
|
|
20240404,191300,54271700,3260,3260,3260,3260,0
|
|
20240404,191200,54271700,3260,3260,3260,3260,0
|
|
20240404,191100,54271700,3260,3260,3260,3260,0
|
|
20240404,191000,54271700,3260,3260,3260,3260,0
|
|
20240404,190900,54271700,3260,3260,3260,3260,0
|
|
20240404,190800,54271700,3260,3260,3260,3260,0
|
|
20240404,190700,54271700,3260,3260,3260,3260,0
|
|
20240404,190600,54271700,3260,3260,3260,3260,0
|
|
20240404,190500,54271700,3260,3260,3260,3260,0
|
|
20240404,190400,54271700,3260,3260,3260,3260,0
|
|
20240404,190300,54271700,3260,3260,3260,3260,0
|
|
20240404,190200,54271700,3260,3260,3260,3260,0
|
|
20240404,190100,54271700,3260,3260,3260,3260,0
|
|
20240404,190000,54271700,3260,3260,3260,3260,0
|
|
20240404,185900,54271700,3260,3260,3260,3260,0
|
|
20240404,185800,54271700,3260,3260,3260,3260,246
|
|
20240404,185700,54271700,3260,3260,3260,3260,0
|
|
20240404,185600,54271700,3260,3260,3260,3260,0
|
|
20240404,185500,54271700,3260,3260,3260,3260,0
|
|
20240404,185400,54271700,3260,3260,3260,3260,0
|
|
20240404,185300,54271700,3260,3260,3260,3260,0
|
|
20240404,185200,54271700,3260,3260,3260,3260,0
|
|
20240404,185100,54271700,3260,3260,3260,3260,0
|
|
20240404,185000,54271700,3260,3260,3260,3260,0
|
|
20240404,184900,54271700,3260,3260,3260,3260,0
|
|
20240404,184800,54271700,3260,3260,3260,3260,0
|
|
20240404,184700,54271700,3260,3260,3260,3260,0
|
|
20240404,184600,54271700,3260,3260,3260,3260,0
|
|
20240404,184500,54271700,3260,3260,3260,3260,0
|
|
20240404,184400,54271700,3260,3260,3260,3260,0
|
|
20240404,184300,54271700,3260,3260,3260,3260,0
|
|
20240404,184200,54271700,3260,3260,3260,3260,0
|
|
20240404,184100,54271700,3260,3260,3260,3260,0
|
|
20240404,184000,54271700,3260,3260,3260,3260,0
|
|
20240404,183900,54271700,3260,3260,3260,3260,0
|
|
20240404,183800,54271700,3260,3260,3260,3260,0
|
|
20240404,183700,54271700,3260,3260,3260,3260,0
|
|
20240404,183600,54271700,3260,3260,3260,3260,0
|
|
20240404,183500,54271700,3260,3260,3260,3260,0
|
|
20240404,183400,54271700,3260,3260,3260,3260,0
|
|
20240404,183300,54271700,3260,3260,3260,3260,0
|
|
20240404,183200,54271700,3260,3260,3260,3260,0
|
|
20240404,183100,54271700,3260,3260,3260,3260,0
|
|
20240404,183000,54271700,3260,3260,3260,3260,0
|
|
20240404,182900,54271700,3260,3260,3260,3260,0
|
|
20240404,182800,54271700,3260,3260,3260,3260,246
|
|
20240404,182700,54271700,3260,3260,3260,3260,0
|
|
20240404,182600,54271700,3260,3260,3260,3260,0
|
|
20240404,182500,54271700,3260,3260,3260,3260,0
|
|
20240404,182400,54271700,3260,3260,3260,3260,0
|
|
20240404,182300,54271700,3260,3260,3260,3260,0
|
|
20240404,182200,54271700,3260,3260,3260,3260,0
|
|
20240404,182100,54271700,3260,3260,3260,3260,0
|
|
20240404,182000,54271700,3260,3260,3260,3260,0
|
|
20240404,181900,54271700,3260,3260,3260,3260,0
|
|
20240404,181800,54271700,3260,3260,3260,3260,0
|
|
20240404,181700,54271700,3260,3260,3260,3260,0
|
|
20240404,181600,54271700,3260,3260,3260,3260,0
|
|
20240404,181500,54271700,3260,3260,3260,3260,0
|
|
20240404,181400,54271700,3260,3260,3260,3260,0
|
|
20240404,181300,54271700,3260,3260,3260,3260,0
|
|
20240404,181200,54271700,3260,3260,3260,3260,0
|
|
20240404,181100,54271700,3260,3260,3260,3260,0
|
|
20240404,181000,54271700,3260,3260,3260,3260,0
|
|
20240404,180900,54271700,3260,3260,3260,3260,0
|
|
20240404,180800,54271700,3260,3260,3260,3260,0
|
|
20240404,180700,54271700,3260,3260,3260,3260,0
|
|
20240404,180600,54271700,3260,3260,3260,3260,0
|
|
20240404,180500,54271700,3260,3260,3260,3260,0
|
|
20240404,180400,54271700,3260,3260,3260,3260,0
|
|
20240404,180300,54271700,3260,3260,3260,3260,0
|
|
20240404,180200,54271700,3260,3260,3260,3260,0
|
|
20240404,180100,54271700,3260,3260,3260,3260,0
|
|
20240404,180000,54271700,3260,3260,3260,3260,0
|
|
20240404,175900,54271700,3260,3260,3260,3260,0
|
|
20240404,175800,54271700,3260,3260,3260,3260,246
|
|
20240404,175700,54271700,3260,3260,3260,3260,0
|
|
20240404,175600,54271700,3260,3260,3260,3260,0
|
|
20240404,175500,54271700,3260,3260,3260,3260,0
|
|
20240404,175400,54271700,3260,3260,3260,3260,0
|
|
20240404,175300,54271700,3260,3260,3260,3260,0
|
|
20240404,175200,54271700,3260,3260,3260,3260,0
|
|
20240404,175100,54271700,3260,3260,3260,3260,0
|
|
20240404,175000,54271700,3260,3260,3260,3260,0
|
|
20240404,174900,54271700,3260,3260,3260,3260,0
|
|
20240404,174800,54271700,3260,3260,3260,3260,0
|
|
20240404,174700,54271700,3260,3260,3260,3260,0
|
|
20240404,174600,54271700,3260,3260,3260,3260,0
|
|
20240404,174500,54271700,3260,3260,3260,3260,0
|
|
20240404,174400,54271700,3260,3260,3260,3260,0
|
|
20240404,174300,54271700,3260,3260,3260,3260,0
|
|
20240404,174200,54271700,3260,3260,3260,3260,0
|
|
20240404,174100,54271700,3260,3260,3260,3260,0
|
|
20240404,174000,54271700,3260,3260,3260,3260,0
|
|
20240404,173900,54271700,3260,3260,3260,3260,0
|
|
20240404,173800,54271700,3260,3260,3260,3260,0
|
|
20240404,173700,54271700,3260,3260,3260,3260,0
|
|
20240404,173600,54271700,3260,3260,3260,3260,0
|
|
20240404,173500,54271700,3260,3260,3260,3260,0
|
|
20240404,173400,54271700,3260,3260,3260,3260,0
|
|
20240404,173300,54271700,3260,3260,3260,3260,0
|
|
20240404,173200,54271700,3260,3260,3260,3260,0
|
|
20240404,173100,54271700,3260,3260,3260,3260,0
|
|
20240404,173000,54271700,3260,3260,3260,3260,0
|
|
20240404,172900,54271700,3260,3260,3260,3260,0
|
|
20240404,172800,54271700,3260,3260,3260,3260,246
|
|
20240404,172700,54271700,3260,3260,3260,3260,0
|
|
20240404,172600,54271700,3260,3260,3260,3260,0
|
|
20240404,172500,54271700,3260,3260,3260,3260,0
|
|
20240404,172400,54271700,3260,3260,3260,3260,0
|
|
20240404,172300,54271700,3260,3260,3260,3260,0
|
|
20240404,172200,54271700,3260,3260,3260,3260,0
|
|
20240404,172100,54271700,3260,3260,3260,3260,0
|
|
20240404,172000,54271700,3260,3260,3260,3260,0
|
|
20240404,171900,54271700,3260,3260,3260,3260,0
|
|
20240404,171800,54271700,3260,3260,3260,3260,0
|
|
20240404,171700,54271700,3260,3260,3260,3260,0
|
|
20240404,171600,54271700,3260,3260,3260,3260,0
|
|
20240404,171500,54271700,3260,3260,3260,3260,0
|
|
20240404,171400,54271700,3260,3260,3260,3260,0
|
|
20240404,171300,54271700,3260,3260,3260,3260,0
|
|
20240404,171200,54271700,3260,3260,3260,3260,0
|
|
20240404,171100,54271700,3260,3260,3260,3260,0
|
|
20240404,171000,54271700,3260,3260,3260,3260,0
|
|
20240404,170900,54271700,3260,3260,3260,3260,0
|
|
20240404,170800,54271700,3260,3260,3260,3260,0
|
|
20240404,170700,54271700,3260,3260,3260,3260,0
|
|
20240404,170600,54271700,3260,3260,3260,3260,0
|
|
20240404,170500,54271700,3260,3260,3260,3260,0
|
|
20240404,170400,54271700,3260,3260,3260,3260,0
|
|
20240404,170300,54271700,3260,3260,3260,3260,0
|
|
20240404,170200,54271700,3260,3260,3260,3260,0
|
|
20240404,170100,54271700,3260,3260,3260,3260,0
|
|
20240404,170000,54271700,3260,3260,3260,3260,0
|
|
20240404,165900,54271700,3260,3260,3260,3260,0
|
|
20240404,165800,54271700,3260,3260,3260,3260,246
|
|
20240404,165700,54271700,3260,3260,3260,3260,0
|
|
20240404,165600,54271700,3260,3260,3260,3260,0
|
|
20240404,165500,54271700,3260,3260,3260,3260,0
|
|
20240404,165400,54271700,3260,3260,3260,3260,0
|
|
20240404,165300,54271700,3260,3260,3260,3260,0
|
|
20240404,165200,54271700,3260,3260,3260,3260,0
|
|
20240404,165100,54271700,3260,3260,3260,3260,0
|
|
20240404,165000,54271700,3260,3260,3260,3260,0
|
|
20240404,164900,54271700,3260,3260,3260,3260,0
|
|
20240404,164800,54271700,3260,3260,3260,3260,0
|
|
20240404,164700,54271700,3260,3260,3260,3260,0
|
|
20240404,164600,54271700,3260,3260,3260,3260,0
|
|
20240404,164500,54271700,3260,3260,3260,3260,0
|
|
20240404,164400,54271700,3260,3260,3260,3260,0
|
|
20240404,164300,54271700,3260,3260,3260,3260,0
|
|
20240404,164200,54271700,3260,3260,3260,3260,0
|
|
20240404,164100,54271700,3260,3260,3260,3260,0
|
|
20240404,164000,54271700,3260,3260,3260,3260,0
|
|
20240404,163900,54271700,3260,3260,3260,3260,0
|
|
20240404,163800,54271700,3260,3260,3260,3260,0
|
|
20240404,163700,54271700,3260,3260,3260,3260,0
|
|
20240404,163600,54271700,3260,3260,3260,3260,0
|
|
20240404,163500,54271700,3260,3260,3260,3260,0
|
|
20240404,163400,54271700,3260,3260,3260,3260,0
|
|
20240404,163300,54271700,3260,3260,3260,3260,0
|
|
20240404,163200,54271700,3260,3260,3260,3260,0
|
|
20240404,163100,54271700,3260,3260,3260,3260,0
|
|
20240404,163000,54271700,3260,3260,3260,3260,0
|
|
20240404,162900,54271700,3260,3260,3260,3260,0
|
|
20240404,162800,54271700,3260,3260,3260,3260,246
|
|
20240404,162700,54271700,3260,3260,3260,3260,0
|
|
20240404,162600,54271700,3260,3260,3260,3260,0
|
|
20240404,162500,54271700,3260,3260,3260,3260,0
|
|
20240404,162400,54271700,3260,3260,3260,3260,0
|
|
20240404,162300,54271700,3260,3260,3260,3260,0
|
|
20240404,162200,54271700,3260,3260,3260,3260,0
|
|
20240404,162100,54271700,3260,3260,3260,3260,0
|
|
20240404,162000,54271700,3260,3260,3260,3260,0
|
|
20240404,161900,54271700,3260,3260,3260,3260,0
|
|
20240404,161800,54271700,3260,3260,3260,3260,0
|
|
20240404,161700,54271700,3260,3260,3260,3260,0
|
|
20240404,161600,54271700,3260,3260,3260,3260,0
|
|
20240404,161500,54271700,3260,3260,3260,3260,0
|
|
20240404,161400,54271700,3260,3260,3260,3260,0
|
|
20240404,161300,54271700,3260,3260,3260,3260,0
|
|
20240404,161200,54271700,3260,3260,3260,3260,0
|
|
20240404,161100,54271700,3260,3260,3260,3260,0
|
|
20240404,161000,54271700,3260,3260,3260,3260,0
|
|
20240404,160900,54271700,3260,3260,3260,3260,0
|
|
20240404,160800,54271700,3260,3260,3260,3260,0
|
|
20240404,160700,54271700,3260,3260,3260,3260,0
|
|
20240404,160600,54271700,3260,3260,3260,3260,0
|
|
20240404,160500,54271700,3260,3260,3260,3260,0
|
|
20240404,160400,54271700,3260,3260,3260,3260,0
|
|
20240404,160300,54271700,3260,3260,3260,3260,0
|
|
20240404,160200,54271700,3260,3260,3260,3260,0
|
|
20240404,160100,54271700,3260,3260,3260,3260,0
|
|
20240404,160000,54271700,3260,3260,3260,3260,0
|
|
20240404,155900,54271700,3260,3260,3260,3260,0
|
|
20240404,155800,54271700,3260,3260,3260,3260,246
|
|
20240404,155700,54271700,3260,3260,3260,3260,0
|
|
20240404,155600,54271700,3260,3260,3260,3260,0
|
|
20240404,155500,54271700,3260,3260,3260,3260,0
|
|
20240404,155400,54271700,3260,3260,3260,3260,0
|
|
20240404,155300,54271700,3260,3260,3260,3260,0
|
|
20240404,155200,54271700,3260,3260,3260,3260,0
|
|
20240404,155100,54271700,3260,3260,3260,3260,0
|
|
20240404,155000,54271700,3260,3260,3260,3260,0
|
|
20240404,154900,54271700,3260,3260,3260,3260,0
|
|
20240404,154800,54271700,3260,3260,3260,3260,0
|
|
20240404,154700,54271700,3260,3260,3260,3260,0
|
|
20240404,154600,54271700,3260,3260,3260,3260,0
|
|
20240404,154500,54271700,3260,3260,3260,3260,0
|
|
20240404,154400,54271700,3260,3260,3260,3260,0
|
|
20240404,154300,54271700,3260,3260,3260,3260,0
|
|
20240404,154200,54271700,3260,3260,3260,3260,0
|
|
20240404,154100,54271700,3260,3260,3260,3260,0
|
|
20240404,154000,54271700,3260,3260,3260,3260,0
|
|
20240404,153900,54271700,3260,3260,3260,3260,0
|
|
20240404,153800,54271700,3260,3260,3260,3260,0
|
|
20240404,153700,54271700,3260,3260,3260,3260,0
|
|
20240404,153600,54271700,3260,3260,3260,3260,0
|
|
20240404,153500,54271700,3260,3260,3260,3260,0
|
|
20240404,153400,54271700,3260,3260,3260,3260,0
|
|
20240404,153300,54271700,3260,3260,3260,3260,0
|
|
20240404,153200,54271700,3260,3260,3260,3260,0
|
|
20240404,153100,54271700,3260,3260,3260,3260,0
|
|
20240404,153000,54271700,3260,3260,3260,3260,246
|
|
20240404,152900,53469740,3260,3260,3260,3260,0
|
|
20240404,152800,53469740,3260,3260,3260,3260,0
|
|
20240404,152700,53469740,3260,3260,3260,3260,0
|
|
20240404,152600,53469740,3260,3260,3260,3260,0
|
|
20240404,152500,53469740,3260,3260,3260,3260,0
|
|
20240404,152400,53469740,3260,3260,3260,3260,0
|
|
20240404,152300,53469740,3260,3260,3260,3260,0
|
|
20240404,152200,53469740,3260,3260,3260,3260,0
|
|
20240404,152100,53469740,3260,3260,3260,3260,0
|
|
20240404,152000,53469740,3260,3260,3260,3260,0
|
|
20240404,151900,53469740,3260,3240,3260,3240,752
|
|
20240404,151800,51024010,3250,3250,3250,3250,0
|
|
20240404,151700,51024010,3250,3250,3250,3250,67
|
|
20240404,151600,50806260,3250,3250,3250,3250,0
|
|
20240404,151500,50806260,3250,3250,3250,3250,0
|
|
20240404,151400,50806260,3250,3250,3250,3250,0
|
|
20240404,151300,50806260,3250,3250,3250,3250,9
|
|
20240404,151200,50777010,3250,3250,3250,3250,0
|
|
20240404,151100,50777010,3250,3250,3250,3250,1
|
|
20240404,151000,50773760,3250,3250,3250,3250,0
|
|
20240404,150900,50773760,3250,3250,3250,3250,0
|
|
20240404,150800,50773760,3250,3250,3250,3250,0
|
|
20240404,150700,50773760,3250,3250,3250,3250,33
|
|
20240404,150600,50666510,3250,3250,3250,3250,0
|
|
20240404,150500,50666510,3250,3250,3250,3250,0
|
|
20240404,150400,50666510,3250,3250,3250,3250,0
|
|
20240404,150300,50666510,3250,3250,3250,3250,0
|
|
20240404,150200,50666510,3250,3250,3250,3250,0
|
|
20240404,150100,50666510,3250,3250,3250,3250,0
|
|
20240404,150000,50666510,3250,3250,3250,3250,16
|
|
20240404,145900,50614510,3250,3250,3250,3250,0
|
|
20240404,145800,50614510,3250,3250,3250,3250,0
|
|
20240404,145700,50614510,3250,3250,3250,3250,0
|
|
20240404,145600,50614510,3250,3250,3250,3250,0
|
|
20240404,145500,50614510,3250,3250,3250,3250,0
|
|
20240404,145400,50614510,3250,3250,3250,3250,0
|
|
20240404,145300,50614510,3250,3250,3250,3250,0
|
|
20240404,145200,50614510,3250,3250,3250,3250,0
|
|
20240404,145100,50614510,3250,3250,3250,3250,0
|
|
20240404,145000,50614510,3250,3250,3250,3250,0
|
|
20240404,144900,50614510,3250,3250,3250,3250,0
|
|
20240404,144800,50614510,3250,3250,3250,3250,0
|
|
20240404,144700,50614510,3250,3250,3250,3250,0
|
|
20240404,144600,50614510,3250,3250,3250,3250,0
|
|
20240404,144500,50614510,3250,3250,3250,3250,1
|
|
20240404,144400,50611260,3240,3245,3245,3240,184
|
|
20240404,144300,50014950,3250,3250,3250,3250,0
|
|
20240404,144200,50014950,3250,3250,3250,3250,0
|
|
20240404,144100,50014950,3250,3250,3250,3250,0
|
|
20240404,144000,50014950,3250,3250,3250,3250,0
|
|
20240404,143900,50014950,3250,3250,3250,3250,0
|
|
20240404,143800,50014950,3250,3250,3250,3250,5
|
|
20240404,143700,49998700,3245,3245,3245,3245,0
|
|
20240404,143600,49998700,3245,3245,3245,3245,0
|
|
20240404,143500,49998700,3245,3245,3245,3245,0
|
|
20240404,143400,49998700,3245,3245,3245,3245,0
|
|
20240404,143300,49998700,3245,3245,3245,3245,0
|
|
20240404,143200,49998700,3245,3245,3245,3245,0
|
|
20240404,143100,49998700,3245,3245,3245,3245,0
|
|
20240404,143000,49998700,3245,3245,3245,3245,0
|
|
20240404,142900,49998700,3245,3245,3245,3245,0
|
|
20240404,142800,49998700,3245,3245,3245,3245,0
|
|
20240404,142700,49998700,3245,3245,3245,3245,0
|
|
20240404,142600,49998700,3245,3245,3245,3245,0
|
|
20240404,142500,49998700,3245,3245,3245,3245,0
|
|
20240404,142400,49998700,3245,3245,3245,3245,0
|
|
20240404,142300,49998700,3245,3245,3245,3245,0
|
|
20240404,142200,49998700,3245,3245,3245,3245,0
|
|
20240404,142100,49998700,3245,3245,3245,3245,0
|
|
20240404,142000,49998700,3245,3245,3245,3245,0
|
|
20240404,141900,49998700,3245,3245,3245,3245,0
|
|
20240404,141800,49998700,3245,3245,3245,3245,0
|
|
20240404,141700,49998700,3245,3245,3245,3245,0
|
|
20240404,141600,49998700,3245,3245,3245,3245,0
|
|
20240404,141500,49998700,3245,3245,3245,3245,0
|
|
20240404,141400,49998700,3245,3245,3245,3245,0
|
|
20240404,141300,49998700,3245,3245,3245,3245,0
|
|
20240404,141200,49998700,3245,3245,3245,3245,0
|
|
20240404,141100,49998700,3245,3245,3245,3245,0
|
|
20240404,141000,49998700,3245,3245,3245,3245,28
|
|
20240404,140900,49907840,3245,3245,3245,3245,0
|
|
20240404,140800,49907840,3245,3245,3245,3245,0
|
|
20240404,140700,49907840,3245,3245,3245,3245,0
|
|
20240404,140600,49907840,3245,3245,3245,3245,0
|
|
20240404,140500,49907840,3245,3245,3245,3245,0
|
|
20240404,140400,49907840,3245,3245,3245,3245,0
|
|
20240404,140300,49907840,3245,3245,3245,3245,0
|
|
20240404,140200,49907840,3245,3245,3245,3245,0
|
|
20240404,140100,49907840,3245,3245,3245,3245,0
|
|
20240404,140000,49907840,3245,3245,3245,3245,0
|
|
20240404,135900,49907840,3245,3245,3245,3245,0
|
|
20240404,135800,49907840,3245,3245,3245,3245,9
|
|
20240404,135700,49878635,3245,3245,3245,3245,0
|
|
20240404,135600,49878635,3245,3245,3245,3245,0
|
|
20240404,135500,49878635,3245,3245,3245,3245,0
|
|
20240404,135400,49878635,3245,3245,3245,3245,0
|
|
20240404,135300,49878635,3245,3245,3245,3245,23
|
|
20240404,135200,49804000,3250,3250,3250,3250,0
|
|
20240404,135100,49804000,3250,3250,3250,3250,1
|
|
20240404,135000,49800750,3250,3250,3250,3250,0
|
|
20240404,134900,49800750,3250,3250,3250,3250,0
|
|
20240404,134800,49800750,3250,3250,3250,3250,36
|
|
20240404,134700,49683750,3250,3250,3250,3250,1
|
|
20240404,134600,49680500,3250,3250,3250,3250,0
|
|
20240404,134500,49680500,3250,3250,3250,3250,0
|
|
20240404,134400,49680500,3250,3250,3250,3250,0
|
|
20240404,134300,49680500,3250,3250,3250,3250,0
|
|
20240404,134200,49680500,3250,3250,3250,3250,0
|
|
20240404,134100,49680500,3250,3250,3250,3250,0
|
|
20240404,134000,49680500,3250,3250,3250,3250,0
|
|
20240404,133900,49680500,3250,3250,3250,3250,0
|
|
20240404,133800,49680500,3250,3250,3250,3250,0
|
|
20240404,133700,49680500,3250,3250,3250,3250,0
|
|
20240404,133600,49680500,3250,3250,3250,3250,0
|
|
20240404,133500,49680500,3250,3250,3250,3250,0
|
|
20240404,133400,49680500,3250,3250,3250,3250,0
|
|
20240404,133300,49680500,3250,3250,3250,3250,0
|
|
20240404,133200,49680500,3250,3250,3250,3250,0
|
|
20240404,133100,49680500,3250,3250,3250,3250,11
|
|
20240404,133000,49644750,3245,3245,3245,3245,0
|
|
20240404,132900,49644750,3245,3245,3245,3245,0
|
|
20240404,132800,49644750,3245,3245,3245,3245,0
|
|
20240404,132700,49644750,3245,3245,3245,3245,1
|
|
20240404,132600,49641505,3245,3245,3245,3245,0
|
|
20240404,132500,49641505,3245,3245,3245,3245,0
|
|
20240404,132400,49641505,3245,3245,3245,3245,0
|
|
20240404,132300,49641505,3245,3245,3245,3245,0
|
|
20240404,132200,49641505,3245,3245,3245,3245,0
|
|
20240404,132100,49641505,3245,3245,3245,3245,0
|
|
20240404,132000,49641505,3245,3245,3245,3245,0
|
|
20240404,131900,49641505,3245,3245,3245,3245,0
|
|
20240404,131800,49641505,3245,3245,3245,3245,0
|
|
20240404,131700,49641505,3245,3245,3245,3245,137
|
|
20240404,131600,49196940,3245,3245,3245,3245,0
|
|
20240404,131500,49196940,3245,3245,3245,3245,0
|
|
20240404,131400,49196940,3245,3245,3245,3245,0
|
|
20240404,131300,49196940,3245,3245,3245,3245,0
|
|
20240404,131200,49196940,3245,3245,3245,3245,0
|
|
20240404,131100,49196940,3245,3245,3245,3245,0
|
|
20240404,131000,49196940,3245,3245,3245,3245,0
|
|
20240404,130900,49196940,3245,3245,3245,3245,0
|
|
20240404,130800,49196940,3245,3245,3245,3245,0
|
|
20240404,130700,49196940,3245,3245,3245,3245,0
|
|
20240404,130600,49196940,3245,3245,3245,3245,0
|
|
20240404,130500,49196940,3245,3245,3245,3245,0
|
|
20240404,130400,49196940,3245,3245,3245,3245,0
|
|
20240404,130300,49196940,3245,3245,3245,3245,17
|
|
20240404,130200,49141775,3255,3245,3255,3245,100
|
|
20240404,130100,48816705,3245,3245,3245,3245,0
|
|
20240404,130000,48816705,3245,3245,3245,3245,0
|
|
20240404,125900,48816705,3245,3245,3245,3245,0
|
|
20240404,125800,48816705,3245,3245,3245,3245,1
|
|
20240404,125700,48813460,3245,3245,3245,3245,1
|
|
20240404,125600,48810215,3240,3240,3240,3240,0
|
|
20240404,125500,48810215,3240,3240,3240,3240,0
|
|
20240404,125400,48810215,3240,3240,3240,3240,1
|
|
20240404,125300,48806975,3230,3230,3230,3230,0
|
|
20240404,125200,48806975,3230,3230,3230,3230,0
|
|
20240404,125100,48806975,3230,3230,3230,3230,0
|
|
20240404,125000,48806975,3230,3230,3230,3230,0
|
|
20240404,124900,48806975,3230,3230,3230,3230,0
|
|
20240404,124800,48806975,3230,3230,3230,3230,0
|
|
20240404,124700,48806975,3230,3230,3230,3230,0
|
|
20240404,124600,48806975,3230,3230,3230,3230,0
|
|
20240404,124500,48806975,3230,3230,3230,3230,0
|
|
20240404,124400,48806975,3230,3230,3230,3230,0
|
|
20240404,124300,48806975,3230,3230,3230,3230,0
|
|
20240404,124200,48806975,3230,3230,3230,3230,0
|
|
20240404,124100,48806975,3230,3230,3230,3230,1
|
|
20240404,124000,48803745,3220,3220,3220,3220,84
|
|
20240404,123900,48533265,3220,3220,3220,3220,18
|
|
20240404,123800,48475305,3220,3220,3220,3220,520
|
|
20240404,123700,46800905,3225,3225,3225,3225,2
|
|
20240404,123600,46794455,3225,3225,3225,3225,405
|
|
20240404,123500,45488330,3230,3230,3230,3230,231
|
|
20240404,123400,44742200,3235,3235,3235,3235,0
|
|
20240404,123300,44742200,3235,3235,3235,3235,0
|
|
20240404,123200,44742200,3235,3235,3235,3235,0
|
|
20240404,123100,44742200,3235,3235,3235,3235,0
|
|
20240404,123000,44742200,3235,3235,3235,3235,5
|
|
20240404,122900,44726025,3235,3235,3235,3235,0
|
|
20240404,122800,44726025,3235,3235,3235,3235,0
|
|
20240404,122700,44726025,3235,3235,3235,3235,0
|
|
20240404,122600,44726025,3235,3235,3235,3235,0
|
|
20240404,122500,44726025,3235,3235,3235,3235,1039
|
|
20240404,122400,41364860,3235,3235,3235,3235,0
|
|
20240404,122300,41364860,3235,3235,3235,3235,129
|
|
20240404,122200,40947545,3235,3235,3235,3235,0
|
|
20240404,122100,40947545,3235,3235,3235,3235,0
|
|
20240404,122000,40947545,3235,3235,3235,3235,0
|
|
20240404,121900,40947545,3235,3235,3235,3235,100
|
|
20240404,121800,40624045,3240,3240,3240,3240,100
|
|
20240404,121700,40300045,3240,3240,3240,3240,0
|
|
20240404,121600,40300045,3240,3240,3240,3240,0
|
|
20240404,121500,40300045,3240,3240,3240,3240,0
|
|
20240404,121400,40300045,3240,3240,3240,3240,0
|
|
20240404,121300,40300045,3240,3240,3240,3240,0
|
|
20240404,121200,40300045,3240,3240,3240,3240,0
|
|
20240404,121100,40300045,3240,3240,3240,3240,0
|
|
20240404,121000,40300045,3240,3240,3240,3240,1
|
|
20240404,120900,40296805,3240,3240,3240,3240,0
|
|
20240404,120800,40296805,3240,3240,3240,3240,0
|
|
20240404,120700,40296805,3240,3240,3240,3240,1
|
|
20240404,120600,40293565,3240,3240,3240,3240,3
|
|
20240404,120500,40283845,3240,3240,3240,3240,0
|
|
20240404,120400,40283845,3240,3240,3240,3240,3
|
|
20240404,120300,40274125,3240,3240,3240,3240,0
|
|
20240404,120200,40274125,3240,3240,3240,3240,4
|
|
20240404,120100,40261165,3240,3240,3240,3240,263
|
|
20240404,120000,39409045,3240,3240,3240,3240,1
|
|
20240404,115900,39405805,3240,3240,3240,3240,0
|
|
20240404,115800,39405805,3240,3240,3240,3240,473
|
|
20240404,115700,37873285,3250,3250,3250,3250,0
|
|
20240404,115600,37873285,3250,3250,3250,3250,1
|
|
20240404,115500,37870035,3240,3240,3240,3240,1158
|
|
20240404,115400,34118115,3245,3245,3245,3245,0
|
|
20240404,115300,34118115,3245,3245,3245,3245,0
|
|
20240404,115200,34118115,3245,3245,3245,3245,18
|
|
20240404,115100,34059705,3245,3245,3245,3245,0
|
|
20240404,115000,34059705,3245,3245,3245,3245,30
|
|
20240404,114900,33962355,3245,3245,3245,3245,1417
|
|
20240404,114800,29364190,3250,3250,3250,3250,1042
|
|
20240404,114700,25977690,3255,3255,3255,3255,0
|
|
20240404,114600,25977690,3255,3255,3255,3255,0
|
|
20240404,114500,25977690,3255,3255,3255,3255,0
|
|
20240404,114400,25977690,3255,3255,3255,3255,200
|
|
20240404,114300,25326690,3255,3255,3255,3255,0
|
|
20240404,114200,25326690,3255,3255,3255,3255,0
|
|
20240404,114100,25326690,3255,3255,3255,3255,150
|
|
20240404,114000,24838440,3255,3255,3255,3255,0
|
|
20240404,113900,24838440,3255,3255,3255,3255,0
|
|
20240404,113800,24838440,3255,3255,3255,3255,0
|
|
20240404,113700,24838440,3255,3255,3255,3255,0
|
|
20240404,113600,24838440,3255,3255,3255,3255,0
|
|
20240404,113500,24838440,3255,3255,3255,3255,0
|
|
20240404,113400,24838440,3255,3255,3255,3255,0
|
|
20240404,113300,24838440,3255,3255,3255,3255,0
|
|
20240404,113200,24838440,3255,3255,3255,3255,0
|
|
20240404,113100,24838440,3255,3255,3255,3255,0
|
|
20240404,113000,24838440,3255,3255,3255,3255,0
|
|
20240404,112900,24838440,3255,3255,3255,3255,0
|
|
20240404,112800,24838440,3255,3255,3255,3255,0
|
|
20240404,112700,24838440,3255,3255,3255,3255,0
|
|
20240404,112600,24838440,3255,3255,3255,3255,0
|
|
20240404,112500,24838440,3255,3255,3255,3255,0
|
|
20240404,112400,24838440,3255,3255,3255,3255,0
|
|
20240404,112300,24838440,3255,3255,3255,3255,0
|
|
20240404,112200,24838440,3255,3255,3255,3255,0
|
|
20240404,112100,24838440,3255,3255,3255,3255,0
|
|
20240404,112000,24838440,3255,3255,3255,3255,0
|
|
20240404,111900,24838440,3255,3255,3255,3255,0
|
|
20240404,111800,24838440,3255,3255,3255,3255,0
|
|
20240404,111700,24838440,3255,3255,3255,3255,0
|
|
20240404,111600,24838440,3255,3255,3255,3255,0
|
|
20240404,111500,24838440,3255,3255,3255,3255,0
|
|
20240404,111400,24838440,3255,3255,3255,3255,0
|
|
20240404,111300,24838440,3255,3255,3255,3255,0
|
|
20240404,111200,24838440,3255,3250,3255,3250,17
|
|
20240404,111100,24783185,3250,3255,3255,3250,3084
|
|
20240404,111000,14746390,3260,3260,3260,3260,66
|
|
20240404,110900,14531230,3255,3255,3255,3255,0
|
|
20240404,110800,14531230,3255,3255,3255,3255,0
|
|
20240404,110700,14531230,3255,3255,3255,3255,418
|
|
20240404,110600,13170640,3255,3255,3255,3255,0
|
|
20240404,110500,13170640,3255,3255,3255,3255,0
|
|
20240404,110400,13170640,3255,3255,3255,3255,0
|
|
20240404,110300,13170640,3255,3255,3255,3255,100
|
|
20240404,110200,12845140,3260,3260,3260,3260,10
|
|
20240404,110100,12812540,3260,3260,3260,3260,0
|
|
20240404,110000,12812540,3260,3260,3260,3260,10
|
|
20240404,105900,12779940,3255,3255,3255,3255,0
|
|
20240404,105800,12779940,3255,3255,3255,3255,0
|
|
20240404,105700,12779940,3255,3255,3255,3255,0
|
|
20240404,105600,12779940,3255,3255,3255,3255,0
|
|
20240404,105500,12779940,3255,3255,3255,3255,0
|
|
20240404,105400,12779940,3255,3255,3255,3255,0
|
|
20240404,105300,12779940,3255,3255,3255,3255,0
|
|
20240404,105200,12779940,3255,3255,3255,3255,0
|
|
20240404,105100,12779940,3255,3255,3255,3255,50
|
|
20240404,105000,12617190,3255,3255,3255,3255,0
|
|
20240404,104900,12617190,3255,3255,3255,3255,0
|
|
20240404,104800,12617190,3255,3255,3255,3255,1673
|
|
20240404,104700,7171575,3255,3255,3255,3255,0
|
|
20240404,104600,7171575,3255,3255,3255,3255,0
|
|
20240404,104500,7171575,3255,3255,3255,3255,0
|
|
20240404,104400,7171575,3255,3255,3255,3255,2
|
|
20240404,104300,7165065,3250,3250,3250,3250,50
|
|
20240404,104200,7002565,3250,3250,3250,3250,0
|
|
20240404,104100,7002565,3250,3250,3250,3250,0
|
|
20240404,104000,7002565,3250,3250,3250,3250,0
|
|
20240404,103900,7002565,3250,3250,3250,3250,0
|
|
20240404,103800,7002565,3250,3250,3250,3250,0
|
|
20240404,103700,7002565,3250,3250,3250,3250,0
|
|
20240404,103600,7002565,3250,3250,3250,3250,0
|
|
20240404,103500,7002565,3250,3250,3250,3250,0
|
|
20240404,103400,7002565,3250,3250,3250,3250,100
|
|
20240404,103300,6677565,3255,3255,3255,3255,0
|
|
20240404,103200,6677565,3255,3255,3255,3255,0
|
|
20240404,103100,6677565,3255,3255,3255,3255,0
|
|
20240404,103000,6677565,3255,3255,3255,3255,0
|
|
20240404,102900,6677565,3255,3255,3255,3255,0
|
|
20240404,102800,6677565,3255,3255,3255,3255,0
|
|
20240404,102700,6677565,3255,3255,3255,3255,0
|
|
20240404,102600,6677565,3255,3255,3255,3255,0
|
|
20240404,102500,6677565,3255,3255,3255,3255,0
|
|
20240404,102400,6677565,3255,3255,3255,3255,0
|
|
20240404,102300,6677565,3255,3255,3255,3255,0
|
|
20240404,102200,6677565,3255,3255,3255,3255,0
|
|
20240404,102100,6677565,3255,3255,3255,3255,0
|
|
20240404,102000,6677565,3255,3255,3255,3255,0
|
|
20240404,101900,6677565,3255,3255,3255,3255,0
|
|
20240404,101800,6677565,3255,3255,3255,3255,2
|
|
20240404,101700,6671055,3250,3250,3250,3250,41
|
|
20240404,101600,6537805,3250,3250,3250,3250,0
|
|
20240404,101500,6537805,3250,3250,3250,3250,0
|
|
20240404,101400,6537805,3250,3250,3250,3250,11
|
|
20240404,101300,6502055,3255,3255,3255,3255,1
|
|
20240404,101200,6498800,3255,3255,3255,3255,0
|
|
20240404,101100,6498800,3255,3255,3255,3255,0
|
|
20240404,101000,6498800,3255,3255,3255,3255,0
|
|
20240404,100900,6498800,3255,3255,3255,3255,0
|
|
20240404,100800,6498800,3255,3255,3255,3255,1
|
|
20240404,100700,6495545,3255,3255,3255,3255,0
|
|
20240404,100600,6495545,3255,3255,3255,3255,0
|
|
20240404,100500,6495545,3255,3255,3255,3255,1
|
|
20240404,100400,6492290,3255,3255,3255,3255,0
|
|
20240404,100300,6492290,3255,3255,3255,3255,0
|
|
20240404,100200,6492290,3255,3255,3255,3255,6
|
|
20240404,100100,6472760,3250,3250,3250,3250,0
|
|
20240404,100000,6472760,3250,3250,3250,3250,0
|
|
20240404,095900,6472760,3250,3250,3250,3250,0
|
|
20240404,095800,6472760,3250,3250,3250,3250,0
|
|
20240404,095700,6472760,3250,3250,3250,3250,0
|
|
20240404,095600,6472760,3250,3250,3250,3250,0
|
|
20240404,095500,6472760,3250,3250,3250,3250,0
|
|
20240404,095400,6472760,3250,3250,3250,3250,0
|
|
20240404,095300,6472760,3250,3250,3250,3250,0
|
|
20240404,095200,6472760,3250,3250,3250,3250,0
|
|
20240404,095100,6472760,3250,3250,3250,3250,100
|
|
20240404,095000,6147760,3250,3250,3250,3250,0
|
|
20240404,094900,6147760,3250,3250,3250,3250,646
|
|
20240404,094800,4048260,3255,3255,3255,3255,0
|
|
20240404,094700,4048260,3255,3255,3255,3255,10
|
|
20240404,094600,4015710,3255,3255,3255,3255,0
|
|
20240404,094500,4015710,3255,3255,3255,3255,3
|
|
20240404,094400,4005945,3255,3255,3255,3255,2
|
|
20240404,094300,3999435,3255,3255,3255,3255,0
|
|
20240404,094200,3999435,3255,3255,3255,3255,2
|
|
20240404,094100,3992925,3255,3255,3255,3255,0
|
|
20240404,094000,3992925,3255,3255,3255,3255,0
|
|
20240404,093900,3992925,3255,3255,3255,3255,0
|
|
20240404,093800,3992925,3255,3255,3255,3255,0
|
|
20240404,093700,3992925,3255,3255,3255,3255,0
|
|
20240404,093600,3992925,3255,3255,3255,3255,0
|
|
20240404,093500,3992925,3255,3255,3255,3255,0
|
|
20240404,093400,3992925,3255,3255,3255,3255,1
|
|
20240404,093300,3989670,3255,3255,3255,3255,0
|
|
20240404,093200,3989670,3255,3255,3255,3255,0
|
|
20240404,093100,3989670,3255,3255,3255,3255,0
|
|
20240404,093000,3989670,3255,3255,3255,3255,7
|
|
20240404,092900,3966885,3255,3255,3255,3255,0
|
|
20240404,092800,3966885,3255,3255,3255,3255,16
|
|
20240404,092700,3914805,3255,3255,3255,3255,0
|
|
20240404,092600,3914805,3255,3255,3255,3255,0
|
|
20240404,092500,3914805,3255,3255,3255,3255,10
|
|
20240404,092400,3882255,3255,3255,3255,3255,0
|
|
20240404,092300,3882255,3255,3255,3255,3255,1000
|
|
20240404,092200,627255,3255,3255,3255,3255,0
|
|
20240404,092100,627255,3255,3255,3255,3255,1
|
|
20240404,092000,624000,3250,3250,3250,3250,0
|
|
20240404,091900,624000,3250,3250,3250,3250,0
|
|
20240404,091800,624000,3250,3250,3250,3250,0
|
|
20240404,091700,624000,3250,3250,3250,3250,0
|
|
20240404,091600,624000,3250,3250,3250,3250,0
|
|
20240404,091500,624000,3250,3250,3250,3250,0
|
|
20240404,091400,624000,3250,3250,3250,3250,0
|
|
20240404,091300,624000,3250,3250,3250,3250,0
|
|
20240404,091200,624000,3250,3250,3250,3250,0
|
|
20240404,091100,624000,3250,3250,3250,3250,0
|
|
20240404,091000,624000,3250,3250,3250,3250,0
|
|
20240404,090900,624000,3250,3250,3250,3250,0
|
|
20240404,090800,624000,3250,3250,3250,3250,0
|
|
20240404,090700,624000,3250,3250,3250,3250,157
|
|
20240404,090600,113750,3250,3250,3250,3250,0
|
|
20240404,090500,113750,3250,3250,3250,3250,0
|
|
20240404,090400,113750,3250,3250,3250,3250,0
|
|
20240404,090300,113750,3250,3250,3250,3250,0
|
|
20240404,090200,113750,3250,3250,3250,3250,3
|
|
20240404,090100,104000,3250,3250,3250,3250,0
|
|
20240404,090000,104000,3250,3250,3250,3250,32
|