682 lines
32 KiB
CSV
682 lines
32 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20240411,201900,244172880,9880,9880,9880,9880,414
|
|
20240411,201800,244172880,9880,9880,9880,9880,0
|
|
20240411,201700,244172880,9880,9880,9880,9880,0
|
|
20240411,201600,244172880,9880,9880,9880,9880,0
|
|
20240411,201500,244172880,9880,9880,9880,9880,0
|
|
20240411,201400,244172880,9880,9880,9880,9880,0
|
|
20240411,201300,244172880,9880,9880,9880,9880,0
|
|
20240411,201200,244172880,9880,9880,9880,9880,0
|
|
20240411,201100,244172880,9880,9880,9880,9880,0
|
|
20240411,201000,244172880,9880,9880,9880,9880,0
|
|
20240411,200900,244172880,9880,9880,9880,9880,0
|
|
20240411,200800,244172880,9880,9880,9880,9880,0
|
|
20240411,200700,244172880,9880,9880,9880,9880,0
|
|
20240411,200600,244172880,9880,9880,9880,9880,0
|
|
20240411,200500,244172880,9880,9880,9880,9880,0
|
|
20240411,200400,244172880,9880,9880,9880,9880,0
|
|
20240411,200300,244172880,9880,9880,9880,9880,0
|
|
20240411,200200,244172880,9880,9880,9880,9880,0
|
|
20240411,200100,244172880,9880,9880,9880,9880,0
|
|
20240411,200000,244172880,9880,9880,9880,9880,0
|
|
20240411,195900,244172880,9880,9880,9880,9880,0
|
|
20240411,195800,244172880,9880,9880,9880,9880,0
|
|
20240411,195700,244172880,9880,9880,9880,9880,0
|
|
20240411,195600,244172880,9880,9880,9880,9880,0
|
|
20240411,195500,244172880,9880,9880,9880,9880,0
|
|
20240411,195400,244172880,9880,9880,9880,9880,0
|
|
20240411,195300,244172880,9880,9880,9880,9880,0
|
|
20240411,195200,244172880,9880,9880,9880,9880,0
|
|
20240411,195100,244172880,9880,9880,9880,9880,0
|
|
20240411,195000,244172880,9880,9880,9880,9880,0
|
|
20240411,194900,244172880,9880,9880,9880,9880,414
|
|
20240411,194800,244172880,9880,9880,9880,9880,0
|
|
20240411,194700,244172880,9880,9880,9880,9880,0
|
|
20240411,194600,244172880,9880,9880,9880,9880,0
|
|
20240411,194500,244172880,9880,9880,9880,9880,0
|
|
20240411,194400,244172880,9880,9880,9880,9880,0
|
|
20240411,194300,244172880,9880,9880,9880,9880,0
|
|
20240411,194200,244172880,9880,9880,9880,9880,0
|
|
20240411,194100,244172880,9880,9880,9880,9880,0
|
|
20240411,194000,244172880,9880,9880,9880,9880,0
|
|
20240411,193900,244172880,9880,9880,9880,9880,0
|
|
20240411,193800,244172880,9880,9880,9880,9880,0
|
|
20240411,193700,244172880,9880,9880,9880,9880,0
|
|
20240411,193600,244172880,9880,9880,9880,9880,0
|
|
20240411,193500,244172880,9880,9880,9880,9880,0
|
|
20240411,193400,244172880,9880,9880,9880,9880,0
|
|
20240411,193300,244172880,9880,9880,9880,9880,0
|
|
20240411,193200,244172880,9880,9880,9880,9880,0
|
|
20240411,193100,244172880,9880,9880,9880,9880,0
|
|
20240411,193000,244172880,9880,9880,9880,9880,0
|
|
20240411,192900,244172880,9880,9880,9880,9880,0
|
|
20240411,192800,244172880,9880,9880,9880,9880,0
|
|
20240411,192700,244172880,9880,9880,9880,9880,0
|
|
20240411,192600,244172880,9880,9880,9880,9880,0
|
|
20240411,192500,244172880,9880,9880,9880,9880,0
|
|
20240411,192400,244172880,9880,9880,9880,9880,0
|
|
20240411,192300,244172880,9880,9880,9880,9880,0
|
|
20240411,192200,244172880,9880,9880,9880,9880,0
|
|
20240411,192100,244172880,9880,9880,9880,9880,0
|
|
20240411,192000,244172880,9880,9880,9880,9880,0
|
|
20240411,191900,244172880,9880,9880,9880,9880,414
|
|
20240411,191800,244172880,9880,9880,9880,9880,0
|
|
20240411,191700,244172880,9880,9880,9880,9880,0
|
|
20240411,191600,244172880,9880,9880,9880,9880,0
|
|
20240411,191500,244172880,9880,9880,9880,9880,0
|
|
20240411,191400,244172880,9880,9880,9880,9880,0
|
|
20240411,191300,244172880,9880,9880,9880,9880,0
|
|
20240411,191200,244172880,9880,9880,9880,9880,0
|
|
20240411,191100,244172880,9880,9880,9880,9880,0
|
|
20240411,191000,244172880,9880,9880,9880,9880,0
|
|
20240411,190900,244172880,9880,9880,9880,9880,0
|
|
20240411,190800,244172880,9880,9880,9880,9880,0
|
|
20240411,190700,244172880,9880,9880,9880,9880,0
|
|
20240411,190600,244172880,9880,9880,9880,9880,0
|
|
20240411,190500,244172880,9880,9880,9880,9880,0
|
|
20240411,190400,244172880,9880,9880,9880,9880,0
|
|
20240411,190300,244172880,9880,9880,9880,9880,0
|
|
20240411,190200,244172880,9880,9880,9880,9880,0
|
|
20240411,190100,244172880,9880,9880,9880,9880,0
|
|
20240411,190000,244172880,9880,9880,9880,9880,0
|
|
20240411,185900,244172880,9880,9880,9880,9880,0
|
|
20240411,185800,244172880,9880,9880,9880,9880,0
|
|
20240411,185700,244172880,9880,9880,9880,9880,0
|
|
20240411,185600,244172880,9880,9880,9880,9880,0
|
|
20240411,185500,244172880,9880,9880,9880,9880,0
|
|
20240411,185400,244172880,9880,9880,9880,9880,0
|
|
20240411,185300,244172880,9880,9880,9880,9880,0
|
|
20240411,185200,244172880,9880,9880,9880,9880,0
|
|
20240411,185100,244172880,9880,9880,9880,9880,0
|
|
20240411,185000,244172880,9880,9880,9880,9880,0
|
|
20240411,184900,244172880,9880,9880,9880,9880,414
|
|
20240411,184800,244172880,9880,9880,9880,9880,0
|
|
20240411,184700,244172880,9880,9880,9880,9880,0
|
|
20240411,184600,244172880,9880,9880,9880,9880,0
|
|
20240411,184500,244172880,9880,9880,9880,9880,0
|
|
20240411,184400,244172880,9880,9880,9880,9880,0
|
|
20240411,184300,244172880,9880,9880,9880,9880,0
|
|
20240411,184200,244172880,9880,9880,9880,9880,0
|
|
20240411,184100,244172880,9880,9880,9880,9880,0
|
|
20240411,184000,244172880,9880,9880,9880,9880,0
|
|
20240411,183900,244172880,9880,9880,9880,9880,0
|
|
20240411,183800,244172880,9880,9880,9880,9880,0
|
|
20240411,183700,244172880,9880,9880,9880,9880,0
|
|
20240411,183600,244172880,9880,9880,9880,9880,0
|
|
20240411,183500,244172880,9880,9880,9880,9880,0
|
|
20240411,183400,244172880,9880,9880,9880,9880,0
|
|
20240411,183300,244172880,9880,9880,9880,9880,0
|
|
20240411,183200,244172880,9880,9880,9880,9880,0
|
|
20240411,183100,244172880,9880,9880,9880,9880,0
|
|
20240411,183000,244172880,9880,9880,9880,9880,0
|
|
20240411,182900,244172880,9880,9880,9880,9880,0
|
|
20240411,182800,244172880,9880,9880,9880,9880,0
|
|
20240411,182700,244172880,9880,9880,9880,9880,0
|
|
20240411,182600,244172880,9880,9880,9880,9880,0
|
|
20240411,182500,244172880,9880,9880,9880,9880,0
|
|
20240411,182400,244172880,9880,9880,9880,9880,0
|
|
20240411,182300,244172880,9880,9880,9880,9880,0
|
|
20240411,182200,244172880,9880,9880,9880,9880,0
|
|
20240411,182100,244172880,9880,9880,9880,9880,0
|
|
20240411,182000,244172880,9880,9880,9880,9880,0
|
|
20240411,181900,244172880,9880,9880,9880,9880,414
|
|
20240411,181800,244172880,9880,9880,9880,9880,0
|
|
20240411,181700,244172880,9880,9880,9880,9880,0
|
|
20240411,181600,244172880,9880,9880,9880,9880,0
|
|
20240411,181500,244172880,9880,9880,9880,9880,0
|
|
20240411,181400,244172880,9880,9880,9880,9880,0
|
|
20240411,181300,244172880,9880,9880,9880,9880,0
|
|
20240411,181200,244172880,9880,9880,9880,9880,0
|
|
20240411,181100,244172880,9880,9880,9880,9880,0
|
|
20240411,181000,244172880,9880,9880,9880,9880,0
|
|
20240411,180900,244172880,9880,9880,9880,9880,0
|
|
20240411,180800,244172880,9880,9880,9880,9880,0
|
|
20240411,180700,244172880,9880,9880,9880,9880,0
|
|
20240411,180600,244172880,9880,9880,9880,9880,0
|
|
20240411,180500,244172880,9880,9880,9880,9880,0
|
|
20240411,180400,244172880,9880,9880,9880,9880,0
|
|
20240411,180300,244172880,9880,9880,9880,9880,0
|
|
20240411,180200,244172880,9880,9880,9880,9880,0
|
|
20240411,180100,244172880,9880,9880,9880,9880,0
|
|
20240411,180000,244172880,9880,9880,9880,9880,0
|
|
20240411,175900,244172880,9880,9880,9880,9880,0
|
|
20240411,175800,244172880,9880,9880,9880,9880,0
|
|
20240411,175700,244172880,9880,9880,9880,9880,0
|
|
20240411,175600,244172880,9880,9880,9880,9880,0
|
|
20240411,175500,244172880,9880,9880,9880,9880,0
|
|
20240411,175400,244172880,9880,9880,9880,9880,0
|
|
20240411,175300,244172880,9880,9880,9880,9880,0
|
|
20240411,175200,244172880,9880,9880,9880,9880,0
|
|
20240411,175100,244172880,9880,9880,9880,9880,0
|
|
20240411,175000,244172880,9880,9880,9880,9880,0
|
|
20240411,174900,244172880,9880,9880,9880,9880,414
|
|
20240411,174800,244172880,9880,9880,9880,9880,0
|
|
20240411,174700,244172880,9880,9880,9880,9880,0
|
|
20240411,174600,244172880,9880,9880,9880,9880,0
|
|
20240411,174500,244172880,9880,9880,9880,9880,0
|
|
20240411,174400,244172880,9880,9880,9880,9880,0
|
|
20240411,174300,244172880,9880,9880,9880,9880,0
|
|
20240411,174200,244172880,9880,9880,9880,9880,0
|
|
20240411,174100,244172880,9880,9880,9880,9880,0
|
|
20240411,174000,244172880,9880,9880,9880,9880,0
|
|
20240411,173900,244172880,9880,9880,9880,9880,0
|
|
20240411,173800,244172880,9880,9880,9880,9880,0
|
|
20240411,173700,244172880,9880,9880,9880,9880,0
|
|
20240411,173600,244172880,9880,9880,9880,9880,0
|
|
20240411,173500,244172880,9880,9880,9880,9880,0
|
|
20240411,173400,244172880,9880,9880,9880,9880,0
|
|
20240411,173300,244172880,9880,9880,9880,9880,0
|
|
20240411,173200,244172880,9880,9880,9880,9880,0
|
|
20240411,173100,244172880,9880,9880,9880,9880,0
|
|
20240411,173000,244172880,9880,9880,9880,9880,0
|
|
20240411,172900,244172880,9880,9880,9880,9880,0
|
|
20240411,172800,244172880,9880,9880,9880,9880,0
|
|
20240411,172700,244172880,9880,9880,9880,9880,0
|
|
20240411,172600,244172880,9880,9880,9880,9880,0
|
|
20240411,172500,244172880,9880,9880,9880,9880,0
|
|
20240411,172400,244172880,9880,9880,9880,9880,0
|
|
20240411,172300,244172880,9880,9880,9880,9880,0
|
|
20240411,172200,244172880,9880,9880,9880,9880,0
|
|
20240411,172100,244172880,9880,9880,9880,9880,0
|
|
20240411,172000,244172880,9880,9880,9880,9880,0
|
|
20240411,171900,244172880,9880,9880,9880,9880,414
|
|
20240411,171800,244172880,9880,9880,9880,9880,0
|
|
20240411,171700,244172880,9880,9880,9880,9880,0
|
|
20240411,171600,244172880,9880,9880,9880,9880,0
|
|
20240411,171500,244172880,9880,9880,9880,9880,0
|
|
20240411,171400,244172880,9880,9880,9880,9880,0
|
|
20240411,171300,244172880,9880,9880,9880,9880,0
|
|
20240411,171200,244172880,9880,9880,9880,9880,0
|
|
20240411,171100,244172880,9880,9880,9880,9880,0
|
|
20240411,171000,244172880,9880,9880,9880,9880,0
|
|
20240411,170900,244172880,9880,9880,9880,9880,0
|
|
20240411,170800,244172880,9880,9880,9880,9880,0
|
|
20240411,170700,244172880,9880,9880,9880,9880,0
|
|
20240411,170600,244172880,9880,9880,9880,9880,0
|
|
20240411,170500,244172880,9880,9880,9880,9880,0
|
|
20240411,170400,244172880,9880,9880,9880,9880,0
|
|
20240411,170300,244172880,9880,9880,9880,9880,0
|
|
20240411,170200,244172880,9880,9880,9880,9880,0
|
|
20240411,170100,244172880,9880,9880,9880,9880,0
|
|
20240411,170000,244172880,9880,9880,9880,9880,0
|
|
20240411,165900,244172880,9880,9880,9880,9880,0
|
|
20240411,165800,244172880,9880,9880,9880,9880,0
|
|
20240411,165700,244172880,9880,9880,9880,9880,0
|
|
20240411,165600,244172880,9880,9880,9880,9880,0
|
|
20240411,165500,244172880,9880,9880,9880,9880,0
|
|
20240411,165400,244172880,9880,9880,9880,9880,0
|
|
20240411,165300,244172880,9880,9880,9880,9880,0
|
|
20240411,165200,244172880,9880,9880,9880,9880,0
|
|
20240411,165100,244172880,9880,9880,9880,9880,0
|
|
20240411,165000,244172880,9880,9880,9880,9880,0
|
|
20240411,164900,244172880,9880,9880,9880,9880,414
|
|
20240411,164800,244172880,9880,9880,9880,9880,0
|
|
20240411,164700,244172880,9880,9880,9880,9880,0
|
|
20240411,164600,244172880,9880,9880,9880,9880,0
|
|
20240411,164500,244172880,9880,9880,9880,9880,0
|
|
20240411,164400,244172880,9880,9880,9880,9880,0
|
|
20240411,164300,244172880,9880,9880,9880,9880,0
|
|
20240411,164200,244172880,9880,9880,9880,9880,0
|
|
20240411,164100,244172880,9880,9880,9880,9880,0
|
|
20240411,164000,244172880,9880,9880,9880,9880,0
|
|
20240411,163900,244172880,9880,9880,9880,9880,0
|
|
20240411,163800,244172880,9880,9880,9880,9880,0
|
|
20240411,163700,244172880,9880,9880,9880,9880,0
|
|
20240411,163600,244172880,9880,9880,9880,9880,0
|
|
20240411,163500,244172880,9880,9880,9880,9880,0
|
|
20240411,163400,244172880,9880,9880,9880,9880,0
|
|
20240411,163300,244172880,9880,9880,9880,9880,0
|
|
20240411,163200,244172880,9880,9880,9880,9880,0
|
|
20240411,163100,244172880,9880,9880,9880,9880,0
|
|
20240411,163000,244172880,9880,9880,9880,9880,0
|
|
20240411,162900,244172880,9880,9880,9880,9880,0
|
|
20240411,162800,244172880,9880,9880,9880,9880,0
|
|
20240411,162700,244172880,9880,9880,9880,9880,0
|
|
20240411,162600,244172880,9880,9880,9880,9880,0
|
|
20240411,162500,244172880,9880,9880,9880,9880,0
|
|
20240411,162400,244172880,9880,9880,9880,9880,0
|
|
20240411,162300,244172880,9880,9880,9880,9880,0
|
|
20240411,162200,244172880,9880,9880,9880,9880,0
|
|
20240411,162100,244172880,9880,9880,9880,9880,0
|
|
20240411,162000,244172880,9880,9880,9880,9880,0
|
|
20240411,161900,244172880,9880,9880,9880,9880,414
|
|
20240411,161800,244172880,9880,9880,9880,9880,0
|
|
20240411,161700,244172880,9880,9880,9880,9880,0
|
|
20240411,161600,244172880,9880,9880,9880,9880,0
|
|
20240411,161500,244172880,9880,9880,9880,9880,0
|
|
20240411,161400,244172880,9880,9880,9880,9880,0
|
|
20240411,161300,244172880,9880,9880,9880,9880,0
|
|
20240411,161200,244172880,9880,9880,9880,9880,0
|
|
20240411,161100,244172880,9880,9880,9880,9880,0
|
|
20240411,161000,244172880,9880,9880,9880,9880,0
|
|
20240411,160900,244172880,9880,9880,9880,9880,0
|
|
20240411,160800,244172880,9880,9880,9880,9880,0
|
|
20240411,160700,244172880,9880,9880,9880,9880,0
|
|
20240411,160600,244172880,9880,9880,9880,9880,0
|
|
20240411,160500,244172880,9880,9880,9880,9880,0
|
|
20240411,160400,244172880,9880,9880,9880,9880,0
|
|
20240411,160300,244172880,9880,9880,9880,9880,0
|
|
20240411,160200,244172880,9880,9880,9880,9880,0
|
|
20240411,160100,244172880,9880,9880,9880,9880,0
|
|
20240411,160000,244172880,9880,9880,9880,9880,0
|
|
20240411,155900,244172880,9880,9880,9880,9880,0
|
|
20240411,155800,244172880,9880,9880,9880,9880,0
|
|
20240411,155700,244172880,9880,9880,9880,9880,0
|
|
20240411,155600,244172880,9880,9880,9880,9880,0
|
|
20240411,155500,244172880,9880,9880,9880,9880,0
|
|
20240411,155400,244172880,9880,9880,9880,9880,0
|
|
20240411,155300,244172880,9880,9880,9880,9880,0
|
|
20240411,155200,244172880,9880,9880,9880,9880,0
|
|
20240411,155100,244172880,9880,9880,9880,9880,0
|
|
20240411,155000,244172880,9880,9880,9880,9880,0
|
|
20240411,154900,244172880,9880,9880,9880,9880,414
|
|
20240411,154800,244172880,9880,9880,9880,9880,0
|
|
20240411,154700,244172880,9880,9880,9880,9880,0
|
|
20240411,154600,244172880,9880,9880,9880,9880,0
|
|
20240411,154500,244172880,9880,9880,9880,9880,0
|
|
20240411,154400,244172880,9880,9880,9880,9880,0
|
|
20240411,154300,244172880,9880,9880,9880,9880,0
|
|
20240411,154200,244172880,9880,9880,9880,9880,0
|
|
20240411,154100,244172880,9880,9880,9880,9880,0
|
|
20240411,154000,244172880,9880,9880,9880,9880,0
|
|
20240411,153900,244172880,9880,9880,9880,9880,0
|
|
20240411,153800,244172880,9880,9880,9880,9880,0
|
|
20240411,153700,244172880,9880,9880,9880,9880,0
|
|
20240411,153600,244172880,9880,9880,9880,9880,0
|
|
20240411,153500,244172880,9880,9880,9880,9880,0
|
|
20240411,153400,244172880,9880,9880,9880,9880,0
|
|
20240411,153300,244172880,9880,9880,9880,9880,0
|
|
20240411,153200,244172880,9880,9880,9880,9880,0
|
|
20240411,153100,244172880,9880,9880,9880,9880,0
|
|
20240411,153000,244172880,9880,9880,9880,9880,414
|
|
20240411,152900,240082560,9840,9840,9840,9840,0
|
|
20240411,152800,240082560,9840,9840,9840,9840,0
|
|
20240411,152700,240082560,9840,9840,9840,9840,0
|
|
20240411,152600,240082560,9840,9840,9840,9840,0
|
|
20240411,152500,240082560,9840,9840,9840,9840,0
|
|
20240411,152400,240082560,9840,9840,9840,9840,0
|
|
20240411,152300,240082560,9840,9840,9840,9840,0
|
|
20240411,152200,240082560,9840,9840,9840,9840,0
|
|
20240411,152100,240082560,9840,9840,9840,9840,0
|
|
20240411,152000,240082560,9840,9840,9840,9840,0
|
|
20240411,151900,240082560,9840,9850,9850,9840,52
|
|
20240411,151800,239570840,9850,9850,9850,9850,2
|
|
20240411,151700,239551140,9880,9840,9880,9840,84
|
|
20240411,151600,238722180,9840,9860,9860,9840,16
|
|
20240411,151500,238564640,9880,9860,9880,9860,56
|
|
20240411,151400,238011880,9860,9860,9860,9860,56
|
|
20240411,151300,237459720,9860,9860,9860,9860,0
|
|
20240411,151200,237459720,9860,9860,9860,9840,250
|
|
20240411,151100,234998050,9870,9870,9870,9870,56
|
|
20240411,151000,234445330,9880,9880,9880,9880,0
|
|
20240411,150900,234445330,9880,9880,9880,9880,56
|
|
20240411,150800,233892050,9880,9880,9880,9880,57
|
|
20240411,150700,233328890,9880,9880,9880,9880,1
|
|
20240411,150600,233319010,9880,9880,9880,9880,56
|
|
20240411,150500,232765730,9870,9870,9870,9870,57
|
|
20240411,150400,232203140,9870,9870,9870,9870,56
|
|
20240411,150300,231650420,9850,9850,9850,9850,20
|
|
20240411,150200,231453420,9880,9880,9880,9880,87
|
|
20240411,150100,230593860,9870,9870,9870,9870,56
|
|
20240411,150000,230041140,9870,9870,9870,9870,0
|
|
20240411,145900,230041140,9870,9870,9870,9870,56
|
|
20240411,145800,229488420,9870,9860,9870,9860,77
|
|
20240411,145700,228728630,9860,9860,9860,9860,0
|
|
20240411,145600,228728630,9860,9860,9860,9860,56
|
|
20240411,145500,228176470,9850,9850,9850,9850,157
|
|
20240411,145400,226630020,9850,9850,9850,9850,156
|
|
20240411,145300,225093420,9840,9840,9840,9840,0
|
|
20240411,145200,225093420,9840,9840,9840,9840,39
|
|
20240411,145100,224709660,9840,9840,9840,9840,38
|
|
20240411,145000,224335740,9840,9840,9840,9840,8
|
|
20240411,144900,224257020,9830,9830,9830,9830,29
|
|
20240411,144800,223971950,9820,9820,9820,9820,231
|
|
20240411,144700,221703530,9810,9830,9830,9810,31
|
|
20240411,144600,221399160,9840,9880,9880,9840,259
|
|
20240411,144500,218847700,9880,9870,9880,9870,96
|
|
20240411,144400,217899610,9880,9880,9880,9880,65
|
|
20240411,144300,217257410,9880,9880,9880,9880,0
|
|
20240411,144200,217257410,9880,9880,9880,9880,67
|
|
20240411,144100,216595450,9870,9870,9870,9870,17
|
|
20240411,144000,216427660,9860,9860,9860,9860,0
|
|
20240411,143900,216427660,9860,9860,9860,9860,35
|
|
20240411,143800,216082560,9860,9860,9860,9860,57
|
|
20240411,143700,215520540,9860,9860,9860,9860,0
|
|
20240411,143600,215520540,9860,9860,9860,9860,56
|
|
20240411,143500,214968380,9860,9860,9860,9860,57
|
|
20240411,143400,214406360,9850,9840,9850,9840,28
|
|
20240411,143300,214130740,9830,9830,9830,9830,0
|
|
20240411,143200,214130740,9830,9830,9830,9830,44
|
|
20240411,143100,213698220,9820,9820,9820,9820,131
|
|
20240411,143000,212411800,9820,9830,9830,9810,332
|
|
20240411,142900,209151300,9820,9830,9830,9820,256
|
|
20240411,142800,206636820,9820,9860,9860,9820,757
|
|
20240411,142700,199199950,9860,9860,9860,9860,0
|
|
20240411,142600,199199950,9860,9860,9860,9860,56
|
|
20240411,142500,198647790,9860,9830,9860,9830,73
|
|
20240411,142400,197928460,9860,9860,9860,9860,1
|
|
20240411,142300,197918600,9860,9860,9860,9860,56
|
|
20240411,142200,197366440,9820,9860,9860,9820,257
|
|
20240411,142100,194840160,9860,9860,9860,9860,56
|
|
20240411,142000,194288000,9860,9860,9860,9860,0
|
|
20240411,141900,194288000,9860,9860,9860,9860,56
|
|
20240411,141800,193735840,9860,9860,9860,9860,57
|
|
20240411,141700,193173820,9860,9860,9860,9860,0
|
|
20240411,141600,193173820,9860,9860,9860,9860,56
|
|
20240411,141500,192621660,9860,9860,9860,9860,57
|
|
20240411,141400,192059640,9850,9850,9850,9850,0
|
|
20240411,141300,192059640,9850,9840,9850,9840,144
|
|
20240411,141200,190642120,9840,9840,9840,9840,57
|
|
20240411,141100,190081240,9840,9840,9840,9840,56
|
|
20240411,141000,189530200,9830,9830,9830,9830,0
|
|
20240411,140900,189530200,9830,9830,9830,9830,30
|
|
20240411,140800,189235300,9820,9820,9820,9820,79
|
|
20240411,140700,188459520,9820,9820,9820,9820,243
|
|
20240411,140600,186073260,9820,9820,9820,9820,224
|
|
20240411,140500,183873580,9840,9840,9840,9840,57
|
|
20240411,140400,183312700,9820,9820,9820,9820,1
|
|
20240411,140300,183302880,9840,9830,9840,9830,57
|
|
20240411,140200,182742010,9860,9860,9860,9860,57
|
|
20240411,140100,182179990,9860,9860,9860,9860,56
|
|
20240411,140000,181627830,9860,9860,9860,9860,0
|
|
20240411,135900,181627830,9860,9860,9860,9860,56
|
|
20240411,135800,181075670,9860,9860,9860,9860,57
|
|
20240411,135700,180513650,9860,9860,9860,9860,0
|
|
20240411,135600,180513650,9860,9860,9860,9860,56
|
|
20240411,135500,179961490,9860,9860,9860,9860,57
|
|
20240411,135400,179399470,9860,9860,9860,9860,0
|
|
20240411,135300,179399470,9860,9860,9860,9860,56
|
|
20240411,135200,178847310,9860,9860,9860,9860,57
|
|
20240411,135100,178285290,9860,9860,9860,9860,56
|
|
20240411,135000,177733130,9860,9860,9860,9860,0
|
|
20240411,134900,177733130,9860,9860,9860,9860,56
|
|
20240411,134800,177180970,9860,9860,9860,9860,57
|
|
20240411,134700,176618950,9850,9850,9850,9850,0
|
|
20240411,134600,176618950,9850,9820,9850,9820,137
|
|
20240411,134500,175271930,9860,9860,9860,9860,57
|
|
20240411,134400,174709910,9860,9860,9860,9860,26
|
|
20240411,134300,174453550,9860,9850,9860,9850,100
|
|
20240411,134200,173467990,9850,9850,9850,9850,13
|
|
20240411,134100,173339940,9850,9850,9850,9850,56
|
|
20240411,134000,172788340,9840,9830,9840,9830,587
|
|
20240411,133900,167017360,9870,9860,9870,9850,76
|
|
20240411,133800,166267540,9870,9870,9870,9870,67
|
|
20240411,133700,165606250,9870,9870,9870,9870,0
|
|
20240411,133600,165606250,9870,9850,9870,9850,81
|
|
20240411,133500,164807280,9860,9870,9870,9860,74
|
|
20240411,133400,164077070,9860,9860,9860,9860,0
|
|
20240411,133300,164077070,9860,9850,9860,9850,55
|
|
20240411,133200,163534820,9860,9860,9860,9860,57
|
|
20240411,133100,162972800,9860,9860,9860,9860,10
|
|
20240411,133000,162874200,9860,9860,9860,9860,56
|
|
20240411,132900,162322040,9860,9860,9860,9860,56
|
|
20240411,132800,161769880,9860,9860,9860,9860,57
|
|
20240411,132700,161207860,9860,9860,9860,9860,0
|
|
20240411,132600,161207860,9860,9860,9860,9860,56
|
|
20240411,132500,160655700,9860,9860,9860,9860,57
|
|
20240411,132400,160093680,9860,9860,9860,9860,120
|
|
20240411,132300,158910480,9860,9860,9860,9860,56
|
|
20240411,132200,158358320,9860,9860,9860,9860,57
|
|
20240411,132100,157796300,9860,9860,9860,9860,0
|
|
20240411,132000,157796300,9860,9860,9860,9860,156
|
|
20240411,131900,156258140,9860,9860,9860,9860,56
|
|
20240411,131800,155705980,9830,9850,9850,9830,78
|
|
20240411,131700,154938100,9840,9840,9840,9840,53
|
|
20240411,131600,154416580,9840,9830,9840,9830,16
|
|
20240411,131500,154259270,9830,9840,9870,9830,887
|
|
20240411,131400,145529560,9860,9860,9860,9860,0
|
|
20240411,131300,145529560,9860,9830,9860,9830,57
|
|
20240411,131200,144967570,9860,9860,9860,9860,57
|
|
20240411,131100,144405550,9830,9830,9830,9830,300
|
|
20240411,131000,141456550,9860,9860,9860,9860,56
|
|
20240411,130900,140904390,9820,9860,9860,9820,57
|
|
20240411,130800,140342410,9860,9850,9860,9850,139
|
|
20240411,130700,138973230,9830,9840,9840,9830,602
|
|
20240411,130600,133055480,9840,9840,9840,9840,47
|
|
20240411,130500,132593000,9830,9830,9830,9830,43
|
|
20240411,130400,132170310,9820,9820,9820,9820,0
|
|
20240411,130300,132170310,9820,9820,9820,9820,185
|
|
20240411,130200,130353610,9820,9820,9820,9820,79
|
|
20240411,130100,129577830,9830,9830,9830,9830,0
|
|
20240411,130000,129577830,9830,9830,9830,9830,56
|
|
20240411,125900,129027350,9830,9830,9830,9830,56
|
|
20240411,125800,128476870,9810,9830,9830,9810,357
|
|
20240411,125700,124973560,9810,9820,9820,9810,15
|
|
20240411,125600,124826400,9810,9830,9830,9810,262
|
|
20240411,125500,122254630,9820,9820,9820,9820,90
|
|
20240411,125400,121370830,9820,9820,9820,9820,4
|
|
20240411,125300,121331550,9810,9810,9810,9810,0
|
|
20240411,125200,121331550,9810,9810,9810,9810,0
|
|
20240411,125100,121331550,9810,9810,9810,9810,0
|
|
20240411,125000,121331550,9810,9810,9810,9810,0
|
|
20240411,124900,121331550,9810,9810,9810,9810,0
|
|
20240411,124800,121331550,9810,9810,9810,9810,0
|
|
20240411,124700,121331550,9810,9810,9810,9810,0
|
|
20240411,124600,121331550,9810,9810,9810,9810,0
|
|
20240411,124500,121331550,9810,9810,9810,9810,0
|
|
20240411,124400,121331550,9810,9810,9810,9810,0
|
|
20240411,124300,121331550,9810,9810,9810,9810,80
|
|
20240411,124200,120546750,9810,9810,9810,9810,2
|
|
20240411,124100,120527130,9810,9810,9810,9810,50
|
|
20240411,124000,120036630,9810,9810,9810,9810,50
|
|
20240411,123900,119546130,9810,9810,9810,9810,0
|
|
20240411,123800,119546130,9810,9810,9810,9810,4
|
|
20240411,123700,119506890,9820,9820,9820,9820,0
|
|
20240411,123600,119506890,9820,9820,9820,9820,0
|
|
20240411,123500,119506890,9820,9820,9820,9820,0
|
|
20240411,123400,119506890,9820,9820,9820,9820,0
|
|
20240411,123300,119506890,9820,9820,9820,9820,0
|
|
20240411,123200,119506890,9820,9820,9820,9820,0
|
|
20240411,123100,119506890,9820,9820,9820,9820,50
|
|
20240411,123000,119015890,9810,9810,9810,9810,0
|
|
20240411,122900,119015890,9810,9810,9810,9810,0
|
|
20240411,122800,119015890,9810,9810,9810,9810,311
|
|
20240411,122700,115964980,9800,9800,9800,9800,5
|
|
20240411,122600,115915980,9800,9800,9800,9800,12
|
|
20240411,122500,115798380,9800,9800,9800,9800,0
|
|
20240411,122400,115798380,9800,9800,9800,9800,15
|
|
20240411,122300,115651380,9800,9800,9800,9800,0
|
|
20240411,122200,115651380,9800,9800,9800,9800,15
|
|
20240411,122100,115504380,9800,9800,9800,9800,30
|
|
20240411,122000,115210380,9800,9800,9800,9800,0
|
|
20240411,121900,115210380,9800,9800,9800,9800,134
|
|
20240411,121800,113897180,9800,9810,9810,9800,255
|
|
20240411,121700,111397790,9800,9810,9810,9800,55
|
|
20240411,121600,110858540,9800,9800,9800,9800,0
|
|
20240411,121500,110858540,9800,9800,9800,9800,0
|
|
20240411,121400,110858540,9800,9810,9810,9800,472
|
|
20240411,121300,106232600,9810,9810,9810,9810,0
|
|
20240411,121200,106232600,9810,9810,9810,9810,66
|
|
20240411,121100,105585140,9810,9810,9810,9810,0
|
|
20240411,121000,105585140,9810,9810,9810,9810,45
|
|
20240411,120900,105143690,9810,9810,9810,9810,0
|
|
20240411,120800,105143690,9810,9810,9810,9810,150
|
|
20240411,120700,103672190,9820,9820,9820,9820,0
|
|
20240411,120600,103672190,9820,9820,9820,9820,166
|
|
20240411,120500,102042070,9820,9820,9820,9820,0
|
|
20240411,120400,102042070,9820,9820,9820,9820,0
|
|
20240411,120300,102042070,9820,9820,9820,9820,0
|
|
20240411,120200,102042070,9820,9820,9820,9820,3
|
|
20240411,120100,102012610,9820,9820,9820,9820,1
|
|
20240411,120000,102002790,9830,9830,9830,9830,0
|
|
20240411,115900,102002790,9830,9830,9830,9830,0
|
|
20240411,115800,102002790,9830,9830,9830,9830,0
|
|
20240411,115700,102002790,9830,9830,9830,9830,0
|
|
20240411,115600,102002790,9830,9830,9830,9830,0
|
|
20240411,115500,102002790,9830,9830,9830,9830,0
|
|
20240411,115400,102002790,9830,9830,9830,9830,0
|
|
20240411,115300,102002790,9830,9830,9830,9830,0
|
|
20240411,115200,102002790,9830,9830,9830,9830,0
|
|
20240411,115100,102002790,9830,9830,9830,9830,2
|
|
20240411,115000,101983130,9830,9830,9830,9830,205
|
|
20240411,114900,99967980,9830,9830,9830,9830,4
|
|
20240411,114800,99928660,9820,9820,9820,9820,0
|
|
20240411,114700,99928660,9820,9820,9820,9820,0
|
|
20240411,114600,99928660,9820,9820,9820,9820,41
|
|
20240411,114500,99526040,9820,9820,9820,9820,0
|
|
20240411,114400,99526040,9820,9820,9820,9820,0
|
|
20240411,114300,99526040,9820,9810,9820,9810,143
|
|
20240411,114200,98123200,9810,9810,9810,9810,7
|
|
20240411,114100,98054530,9800,9800,9800,9800,2
|
|
20240411,114000,98034930,9810,9810,9810,9810,0
|
|
20240411,113900,98034930,9810,9810,9810,9810,0
|
|
20240411,113800,98034930,9810,9810,9810,9810,36
|
|
20240411,113700,97681770,9820,9820,9820,9820,0
|
|
20240411,113600,97681770,9820,9820,9820,9820,0
|
|
20240411,113500,97681770,9820,9820,9820,9820,0
|
|
20240411,113400,97681770,9820,9820,9820,9820,0
|
|
20240411,113300,97681770,9820,9820,9820,9820,0
|
|
20240411,113200,97681770,9820,9820,9820,9820,0
|
|
20240411,113100,97681770,9820,9820,9820,9820,1
|
|
20240411,113000,97671950,9800,9800,9800,9800,0
|
|
20240411,112900,97671950,9800,9820,9820,9800,875
|
|
20240411,112800,89092800,9820,9820,9820,9820,0
|
|
20240411,112700,89092800,9820,9820,9820,9820,27
|
|
20240411,112600,88827660,9820,9820,9820,9820,0
|
|
20240411,112500,88827660,9820,9820,9820,9820,12
|
|
20240411,112400,88709820,9820,9820,9820,9810,16
|
|
20240411,112300,88552820,9810,9810,9810,9810,111
|
|
20240411,112200,87463910,9820,9820,9820,9820,8
|
|
20240411,112100,87385350,9820,9820,9820,9820,214
|
|
20240411,112000,85283870,9820,9820,9820,9820,1
|
|
20240411,111900,85274050,9820,9820,9820,9820,8
|
|
20240411,111800,85195490,9820,9820,9830,9820,4
|
|
20240411,111700,85156190,9820,9820,9820,9820,1
|
|
20240411,111600,85146370,9830,9830,9830,9830,1
|
|
20240411,111500,85136540,9830,9830,9830,9830,0
|
|
20240411,111400,85136540,9830,9830,9830,9830,0
|
|
20240411,111300,85136540,9830,9830,9830,9830,55
|
|
20240411,111200,84595890,9830,9830,9830,9830,1
|
|
20240411,111100,84586060,9830,9830,9830,9830,2
|
|
20240411,111000,84566400,9820,9820,9820,9820,0
|
|
20240411,110900,84566400,9820,9820,9820,9820,26
|
|
20240411,110800,84311080,9810,9810,9810,9810,0
|
|
20240411,110700,84311080,9810,9810,9810,9810,0
|
|
20240411,110600,84311080,9810,9810,9810,9800,156
|
|
20240411,110500,82781230,9810,9810,9810,9800,91
|
|
20240411,110400,81889060,9810,9830,9830,9810,1143
|
|
20240411,110300,70669340,9830,9830,9830,9830,1
|
|
20240411,110200,70659510,9840,9840,9840,9840,0
|
|
20240411,110100,70659510,9840,9840,9840,9840,73
|
|
20240411,110000,69941190,9840,9840,9840,9840,0
|
|
20240411,105900,69941190,9840,9840,9840,9840,0
|
|
20240411,105800,69941190,9840,9850,9850,9840,139
|
|
20240411,105700,68572420,9840,9840,9840,9840,0
|
|
20240411,105600,68572420,9840,9840,9840,9840,3
|
|
20240411,105500,68542900,9830,9830,9830,9830,116
|
|
20240411,105400,67402620,9820,9820,9820,9820,3
|
|
20240411,105300,67373160,9820,9820,9820,9820,1
|
|
20240411,105200,67363340,9830,9820,9830,9820,52
|
|
20240411,105100,66852190,9820,9820,9820,9820,3
|
|
20240411,105000,66822730,9820,9820,9820,9820,1
|
|
20240411,104900,66812910,9820,9820,9820,9820,0
|
|
20240411,104800,66812910,9820,9820,9820,9820,0
|
|
20240411,104700,66812910,9820,9820,9820,9820,0
|
|
20240411,104600,66812910,9820,9820,9820,9820,32
|
|
20240411,104500,66498670,9810,9810,9810,9810,0
|
|
20240411,104400,66498670,9810,9810,9810,9810,0
|
|
20240411,104300,66498670,9810,9810,9810,9810,0
|
|
20240411,104200,66498670,9810,9810,9820,9810,18
|
|
20240411,104100,66322070,9810,9820,9820,9810,176
|
|
20240411,104000,64594260,9820,9820,9820,9820,0
|
|
20240411,103900,64594260,9820,9820,9820,9820,1
|
|
20240411,103800,64584440,9820,9820,9820,9820,0
|
|
20240411,103700,64584440,9820,9820,9820,9820,0
|
|
20240411,103600,64584440,9820,9820,9820,9820,0
|
|
20240411,103500,64584440,9820,9820,9820,9820,3
|
|
20240411,103400,64554980,9830,9830,9830,9830,0
|
|
20240411,103300,64554980,9830,9830,9830,9830,12
|
|
20240411,103200,64437020,9830,9820,9830,9820,103
|
|
20240411,103100,63424560,9830,9830,9830,9830,1
|
|
20240411,103000,63414730,9820,9820,9820,9820,3
|
|
20240411,102900,63385270,9820,9820,9820,9820,3
|
|
20240411,102800,63355810,9820,9820,9820,9820,0
|
|
20240411,102700,63355810,9820,9820,9820,9820,3
|
|
20240411,102600,63326350,9820,9820,9820,9820,0
|
|
20240411,102500,63326350,9820,9820,9820,9820,0
|
|
20240411,102400,63326350,9820,9830,9830,9820,19
|
|
20240411,102300,63139760,9820,9820,9820,9820,0
|
|
20240411,102200,63139760,9820,9820,9820,9820,3
|
|
20240411,102100,63110300,9840,9840,9840,9840,0
|
|
20240411,102000,63110300,9840,9840,9840,9840,24
|
|
20240411,101900,62874140,9840,9840,9840,9840,0
|
|
20240411,101800,62874140,9840,9840,9840,9840,0
|
|
20240411,101700,62874140,9840,9840,9840,9840,0
|
|
20240411,101600,62874140,9840,9840,9840,9840,0
|
|
20240411,101500,62874140,9840,9840,9840,9840,0
|
|
20240411,101400,62874140,9840,9830,9840,9830,1199
|
|
20240411,101300,51078910,9830,9830,9830,9830,0
|
|
20240411,101200,51078910,9830,9830,9830,9830,0
|
|
20240411,101100,51078910,9830,9830,9830,9830,0
|
|
20240411,101000,51078910,9830,9830,9830,9830,1
|
|
20240411,100900,51069080,9820,9820,9820,9820,15
|
|
20240411,100800,50921780,9820,9820,9820,9820,0
|
|
20240411,100700,50921780,9820,9820,9820,9820,0
|
|
20240411,100600,50921780,9820,9810,9820,9810,86
|
|
20240411,100500,50078040,9810,9820,9820,9800,65
|
|
20240411,100400,49440380,9810,9810,9830,9810,744
|
|
20240411,100300,42141680,9830,9820,9830,9810,239
|
|
20240411,100200,39794920,9820,9840,9840,9820,246
|
|
20240411,100100,37377330,9840,9840,9840,9840,0
|
|
20240411,100000,37377330,9840,9840,9840,9840,29
|
|
20240411,095900,37091970,9840,9840,9840,9840,0
|
|
20240411,095800,37091970,9840,9840,9840,9840,0
|
|
20240411,095700,37091970,9840,9840,9840,9830,128
|
|
20240411,095600,35832710,9840,9850,9850,9840,23
|
|
20240411,095500,35606240,9850,9850,9850,9850,2
|
|
20240411,095400,35586540,9830,9830,9830,9830,0
|
|
20240411,095300,35586540,9830,9830,9830,9830,0
|
|
20240411,095200,35586540,9830,9830,9830,9830,56
|
|
20240411,095100,35036060,9830,9830,9830,9830,0
|
|
20240411,095000,35036060,9830,9830,9830,9830,0
|
|
20240411,094900,35036060,9830,9830,9830,9830,0
|
|
20240411,094800,35036060,9830,9830,9830,9830,0
|
|
20240411,094700,35036060,9830,9830,9830,9830,0
|
|
20240411,094600,35036060,9830,9830,9830,9830,0
|
|
20240411,094500,35036060,9830,9830,9830,9830,0
|
|
20240411,094400,35036060,9830,9830,9830,9830,0
|
|
20240411,094300,35036060,9830,9830,9830,9830,0
|
|
20240411,094200,35036060,9830,9830,9830,9830,113
|
|
20240411,094100,33925270,9830,9830,9830,9830,0
|
|
20240411,094000,33925270,9830,9830,9830,9830,8
|
|
20240411,093900,33846630,9840,9850,9850,9840,20
|
|
20240411,093800,33649680,9820,9820,9820,9820,0
|
|
20240411,093700,33649680,9820,9820,9820,9820,0
|
|
20240411,093600,33649680,9820,9820,9820,9820,0
|
|
20240411,093500,33649680,9820,9820,9820,9820,0
|
|
20240411,093400,33649680,9820,9820,9820,9820,0
|
|
20240411,093300,33649680,9820,9820,9820,9820,0
|
|
20240411,093200,33649680,9820,9820,9820,9820,0
|
|
20240411,093100,33649680,9820,9820,9820,9820,23
|
|
20240411,093000,33423820,9820,9820,9820,9810,180
|
|
20240411,092900,31657980,9820,9820,9820,9820,2
|
|
20240411,092800,31638340,9820,9820,9820,9820,64
|
|
20240411,092700,31009860,9820,9820,9820,9820,30
|
|
20240411,092600,30715260,9820,9820,9820,9810,211
|
|
20240411,092500,28645060,9820,9830,9830,9820,61
|
|
20240411,092400,28046010,9830,9830,9930,9830,168
|
|
20240411,092300,26390190,9830,9840,9840,9830,3
|
|
20240411,092200,26360690,9860,9860,9860,9860,0
|
|
20240411,092100,26360690,9860,9830,9860,9830,4
|
|
20240411,092000,26321320,9800,9820,9820,9800,45
|
|
20240411,091900,25879920,9810,9800,9810,9800,538
|
|
20240411,091800,20605230,9810,9840,9840,9800,945
|
|
20240411,091700,11334130,9830,9830,9830,9830,15
|
|
20240411,091600,11186680,9840,9840,9840,9840,3
|
|
20240411,091500,11157160,9830,9840,9840,9830,197
|
|
20240411,091400,9219810,9850,9850,9850,9850,13
|
|
20240411,091300,9091760,9860,9860,9860,9860,0
|
|
20240411,091200,9091760,9860,9880,9880,9860,49
|
|
20240411,091100,8608440,9880,9890,9890,9880,12
|
|
20240411,091000,8489770,9900,9910,9910,9900,226
|
|
20240411,090900,6251970,9910,9910,9910,9910,80
|
|
20240411,090800,5459170,9950,9950,9950,9950,0
|
|
20240411,090700,5459170,9950,9950,9950,9950,0
|
|
20240411,090600,5459170,9950,9940,9950,9940,30
|
|
20240411,090500,5160750,9960,9960,9960,9960,0
|
|
20240411,090400,5160750,9960,9980,9980,9960,30
|
|
20240411,090300,4861550,9830,9890,9890,9830,347
|
|
20240411,090200,1440730,9880,9890,9890,9880,8
|
|
20240411,090100,1361670,9880,9880,9880,9880,0
|
|
20240411,090000,1361670,9880,9860,9990,9860,138
|