583 lines
27 KiB
CSV
583 lines
27 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20240417,184000,120874155,3745,3745,3745,3745,519
|
|
20240417,183900,120874155,3745,3745,3745,3745,0
|
|
20240417,183800,120874155,3745,3745,3745,3745,0
|
|
20240417,183700,120874155,3745,3745,3745,3745,0
|
|
20240417,183600,120874155,3745,3745,3745,3745,0
|
|
20240417,183500,120874155,3745,3745,3745,3745,0
|
|
20240417,183400,120874155,3745,3745,3745,3745,0
|
|
20240417,183300,120874155,3745,3745,3745,3745,0
|
|
20240417,183200,120874155,3745,3745,3745,3745,0
|
|
20240417,183100,120874155,3745,3745,3745,3745,0
|
|
20240417,183000,120874155,3745,3745,3745,3745,0
|
|
20240417,182900,120874155,3745,3745,3745,3745,0
|
|
20240417,182800,120874155,3745,3745,3745,3745,0
|
|
20240417,182700,120874155,3745,3745,3745,3745,0
|
|
20240417,182600,120874155,3745,3745,3745,3745,0
|
|
20240417,182500,120874155,3745,3745,3745,3745,0
|
|
20240417,182400,120874155,3745,3745,3745,3745,0
|
|
20240417,182300,120874155,3745,3745,3745,3745,0
|
|
20240417,182200,120874155,3745,3745,3745,3745,0
|
|
20240417,182100,120874155,3745,3745,3745,3745,0
|
|
20240417,182000,120874155,3745,3745,3745,3745,0
|
|
20240417,181900,120874155,3745,3745,3745,3745,0
|
|
20240417,181800,120874155,3745,3745,3745,3745,0
|
|
20240417,181700,120874155,3745,3745,3745,3745,0
|
|
20240417,181600,120874155,3745,3745,3745,3745,0
|
|
20240417,181500,120874155,3745,3745,3745,3745,0
|
|
20240417,181400,120874155,3745,3745,3745,3745,0
|
|
20240417,181300,120874155,3745,3745,3745,3745,0
|
|
20240417,181200,120874155,3745,3745,3745,3745,0
|
|
20240417,181100,120874155,3745,3745,3745,3745,0
|
|
20240417,181000,120874155,3745,3745,3745,3745,519
|
|
20240417,180900,120874155,3745,3745,3745,3745,0
|
|
20240417,180800,120874155,3745,3745,3745,3745,0
|
|
20240417,180700,120874155,3745,3745,3745,3745,0
|
|
20240417,180600,120874155,3745,3745,3745,3745,0
|
|
20240417,180500,120874155,3745,3745,3745,3745,0
|
|
20240417,180400,120874155,3745,3745,3745,3745,0
|
|
20240417,180300,120874155,3745,3745,3745,3745,0
|
|
20240417,180200,120874155,3745,3745,3745,3745,0
|
|
20240417,180100,120874155,3745,3745,3745,3745,0
|
|
20240417,180000,120874155,3745,3745,3745,3745,0
|
|
20240417,175900,120874155,3745,3745,3745,3745,0
|
|
20240417,175800,120874155,3745,3745,3745,3745,0
|
|
20240417,175700,120874155,3745,3745,3745,3745,0
|
|
20240417,175600,120874155,3745,3745,3745,3745,0
|
|
20240417,175500,120874155,3745,3745,3745,3745,0
|
|
20240417,175400,120874155,3745,3745,3745,3745,0
|
|
20240417,175300,120874155,3745,3745,3745,3745,0
|
|
20240417,175200,120874155,3745,3745,3745,3745,0
|
|
20240417,175100,120874155,3745,3745,3745,3745,0
|
|
20240417,175000,120874155,3745,3745,3745,3745,0
|
|
20240417,174900,120874155,3745,3745,3745,3745,0
|
|
20240417,174800,120874155,3745,3745,3745,3745,0
|
|
20240417,174700,120874155,3745,3745,3745,3745,0
|
|
20240417,174600,120874155,3745,3745,3745,3745,0
|
|
20240417,174500,120874155,3745,3745,3745,3745,0
|
|
20240417,174400,120874155,3745,3745,3745,3745,0
|
|
20240417,174300,120874155,3745,3745,3745,3745,0
|
|
20240417,174200,120874155,3745,3745,3745,3745,0
|
|
20240417,174100,120874155,3745,3745,3745,3745,0
|
|
20240417,174000,120874155,3745,3745,3745,3745,519
|
|
20240417,173900,120874155,3745,3745,3745,3745,0
|
|
20240417,173800,120874155,3745,3745,3745,3745,0
|
|
20240417,173700,120874155,3745,3745,3745,3745,0
|
|
20240417,173600,120874155,3745,3745,3745,3745,0
|
|
20240417,173500,120874155,3745,3745,3745,3745,0
|
|
20240417,173400,120874155,3745,3745,3745,3745,0
|
|
20240417,173300,120874155,3745,3745,3745,3745,0
|
|
20240417,173200,120874155,3745,3745,3745,3745,0
|
|
20240417,173100,120874155,3745,3745,3745,3745,0
|
|
20240417,173000,120874155,3745,3745,3745,3745,0
|
|
20240417,172900,120874155,3745,3745,3745,3745,0
|
|
20240417,172800,120874155,3745,3745,3745,3745,0
|
|
20240417,172700,120874155,3745,3745,3745,3745,0
|
|
20240417,172600,120874155,3745,3745,3745,3745,0
|
|
20240417,172500,120874155,3745,3745,3745,3745,0
|
|
20240417,172400,120874155,3745,3745,3745,3745,0
|
|
20240417,172300,120874155,3745,3745,3745,3745,0
|
|
20240417,172200,120874155,3745,3745,3745,3745,0
|
|
20240417,172100,120874155,3745,3745,3745,3745,0
|
|
20240417,172000,120874155,3745,3745,3745,3745,0
|
|
20240417,171900,120874155,3745,3745,3745,3745,0
|
|
20240417,171800,120874155,3745,3745,3745,3745,0
|
|
20240417,171700,120874155,3745,3745,3745,3745,0
|
|
20240417,171600,120874155,3745,3745,3745,3745,0
|
|
20240417,171500,120874155,3745,3745,3745,3745,0
|
|
20240417,171400,120874155,3745,3745,3745,3745,0
|
|
20240417,171300,120874155,3745,3745,3745,3745,0
|
|
20240417,171200,120874155,3745,3745,3745,3745,0
|
|
20240417,171100,120874155,3745,3745,3745,3745,0
|
|
20240417,171000,120874155,3745,3745,3745,3745,519
|
|
20240417,170900,120874155,3745,3745,3745,3745,0
|
|
20240417,170800,120874155,3745,3745,3745,3745,0
|
|
20240417,170700,120874155,3745,3745,3745,3745,0
|
|
20240417,170600,120874155,3745,3745,3745,3745,0
|
|
20240417,170500,120874155,3745,3745,3745,3745,0
|
|
20240417,170400,120874155,3745,3745,3745,3745,0
|
|
20240417,170300,120874155,3745,3745,3745,3745,0
|
|
20240417,170200,120874155,3745,3745,3745,3745,0
|
|
20240417,170100,120874155,3745,3745,3745,3745,0
|
|
20240417,170000,120874155,3745,3745,3745,3745,0
|
|
20240417,165900,120874155,3745,3745,3745,3745,0
|
|
20240417,165800,120874155,3745,3745,3745,3745,0
|
|
20240417,165700,120874155,3745,3745,3745,3745,0
|
|
20240417,165600,120874155,3745,3745,3745,3745,0
|
|
20240417,165500,120874155,3745,3745,3745,3745,0
|
|
20240417,165400,120874155,3745,3745,3745,3745,0
|
|
20240417,165300,120874155,3745,3745,3745,3745,0
|
|
20240417,165200,120874155,3745,3745,3745,3745,0
|
|
20240417,165100,120874155,3745,3745,3745,3745,0
|
|
20240417,165000,120874155,3745,3745,3745,3745,0
|
|
20240417,164900,120874155,3745,3745,3745,3745,0
|
|
20240417,164800,120874155,3745,3745,3745,3745,0
|
|
20240417,164700,120874155,3745,3745,3745,3745,0
|
|
20240417,164600,120874155,3745,3745,3745,3745,0
|
|
20240417,164500,120874155,3745,3745,3745,3745,0
|
|
20240417,164400,120874155,3745,3745,3745,3745,0
|
|
20240417,164300,120874155,3745,3745,3745,3745,0
|
|
20240417,164200,120874155,3745,3745,3745,3745,0
|
|
20240417,164100,120874155,3745,3745,3745,3745,0
|
|
20240417,164000,120874155,3745,3745,3745,3745,519
|
|
20240417,163900,120874155,3745,3745,3745,3745,0
|
|
20240417,163800,120874155,3745,3745,3745,3745,0
|
|
20240417,163700,120874155,3745,3745,3745,3745,0
|
|
20240417,163600,120874155,3745,3745,3745,3745,0
|
|
20240417,163500,120874155,3745,3745,3745,3745,0
|
|
20240417,163400,120874155,3745,3745,3745,3745,0
|
|
20240417,163300,120874155,3745,3745,3745,3745,0
|
|
20240417,163200,120874155,3745,3745,3745,3745,0
|
|
20240417,163100,120874155,3745,3745,3745,3745,0
|
|
20240417,163000,120874155,3745,3745,3745,3745,0
|
|
20240417,162900,120874155,3745,3745,3745,3745,0
|
|
20240417,162800,120874155,3745,3745,3745,3745,0
|
|
20240417,162700,120874155,3745,3745,3745,3745,0
|
|
20240417,162600,120874155,3745,3745,3745,3745,0
|
|
20240417,162500,120874155,3745,3745,3745,3745,0
|
|
20240417,162400,120874155,3745,3745,3745,3745,0
|
|
20240417,162300,120874155,3745,3745,3745,3745,0
|
|
20240417,162200,120874155,3745,3745,3745,3745,0
|
|
20240417,162100,120874155,3745,3745,3745,3745,0
|
|
20240417,162000,120874155,3745,3745,3745,3745,0
|
|
20240417,161900,120874155,3745,3745,3745,3745,0
|
|
20240417,161800,120874155,3745,3745,3745,3745,0
|
|
20240417,161700,120874155,3745,3745,3745,3745,0
|
|
20240417,161600,120874155,3745,3745,3745,3745,0
|
|
20240417,161500,120874155,3745,3745,3745,3745,0
|
|
20240417,161400,120874155,3745,3745,3745,3745,0
|
|
20240417,161300,120874155,3745,3745,3745,3745,0
|
|
20240417,161200,120874155,3745,3745,3745,3745,0
|
|
20240417,161100,120874155,3745,3745,3745,3745,0
|
|
20240417,161000,120874155,3745,3745,3745,3745,519
|
|
20240417,160900,120874155,3745,3745,3745,3745,0
|
|
20240417,160800,120874155,3745,3745,3745,3745,0
|
|
20240417,160700,120874155,3745,3745,3745,3745,0
|
|
20240417,160600,120874155,3745,3745,3745,3745,0
|
|
20240417,160500,120874155,3745,3745,3745,3745,0
|
|
20240417,160400,120874155,3745,3745,3745,3745,0
|
|
20240417,160300,120874155,3745,3745,3745,3745,0
|
|
20240417,160200,120874155,3745,3745,3745,3745,0
|
|
20240417,160100,120874155,3745,3745,3745,3745,0
|
|
20240417,160000,120874155,3745,3745,3745,3745,0
|
|
20240417,155900,120874155,3745,3745,3745,3745,0
|
|
20240417,155800,120874155,3745,3745,3745,3745,0
|
|
20240417,155700,120874155,3745,3745,3745,3745,0
|
|
20240417,155600,120874155,3745,3745,3745,3745,0
|
|
20240417,155500,120874155,3745,3745,3745,3745,0
|
|
20240417,155400,120874155,3745,3745,3745,3745,0
|
|
20240417,155300,120874155,3745,3745,3745,3745,0
|
|
20240417,155200,120874155,3745,3745,3745,3745,0
|
|
20240417,155100,120874155,3745,3745,3745,3745,0
|
|
20240417,155000,120874155,3745,3745,3745,3745,0
|
|
20240417,154900,120874155,3745,3745,3745,3745,0
|
|
20240417,154800,120874155,3745,3745,3745,3745,0
|
|
20240417,154700,120874155,3745,3745,3745,3745,0
|
|
20240417,154600,120874155,3745,3745,3745,3745,0
|
|
20240417,154500,120874155,3745,3745,3745,3745,0
|
|
20240417,154400,120874155,3745,3745,3745,3745,0
|
|
20240417,154300,120874155,3745,3745,3745,3745,0
|
|
20240417,154200,120874155,3745,3745,3745,3745,0
|
|
20240417,154100,120874155,3745,3745,3745,3745,0
|
|
20240417,154000,120874155,3745,3745,3745,3745,519
|
|
20240417,153900,120874155,3745,3745,3745,3745,0
|
|
20240417,153800,120874155,3745,3745,3745,3745,0
|
|
20240417,153700,120874155,3745,3745,3745,3745,0
|
|
20240417,153600,120874155,3745,3745,3745,3745,0
|
|
20240417,153500,120874155,3745,3745,3745,3745,0
|
|
20240417,153400,120874155,3745,3745,3745,3745,0
|
|
20240417,153300,120874155,3745,3745,3745,3745,0
|
|
20240417,153200,120874155,3745,3745,3745,3745,0
|
|
20240417,153100,120874155,3745,3745,3745,3745,0
|
|
20240417,153000,120874155,3745,3745,3745,3745,519
|
|
20240417,152900,118930500,3750,3750,3750,3750,0
|
|
20240417,152800,118930500,3750,3750,3750,3750,0
|
|
20240417,152700,118930500,3750,3750,3750,3750,0
|
|
20240417,152600,118930500,3750,3750,3750,3750,0
|
|
20240417,152500,118930500,3750,3750,3750,3750,0
|
|
20240417,152400,118930500,3750,3750,3750,3750,0
|
|
20240417,152300,118930500,3750,3750,3750,3750,0
|
|
20240417,152200,118930500,3750,3750,3750,3750,0
|
|
20240417,152100,118930500,3750,3750,3750,3750,0
|
|
20240417,152000,118930500,3750,3750,3750,3750,0
|
|
20240417,151900,118930500,3750,3750,3750,3750,0
|
|
20240417,151800,118930500,3750,3750,3750,3750,0
|
|
20240417,151700,118930500,3750,3750,3750,3750,0
|
|
20240417,151600,118930500,3750,3750,3750,3750,6
|
|
20240417,151500,118908000,3750,3750,3750,3750,100
|
|
20240417,151400,118533000,3750,3750,3750,3750,0
|
|
20240417,151300,118533000,3750,3750,3750,3750,1
|
|
20240417,151200,118529250,3750,3750,3750,3750,328
|
|
20240417,151100,117299250,3750,3750,3750,3750,178
|
|
20240417,151000,116631750,3750,3750,3750,3750,203
|
|
20240417,150900,115870500,3750,3750,3750,3750,0
|
|
20240417,150800,115870500,3750,3750,3750,3750,0
|
|
20240417,150700,115870500,3750,3750,3750,3750,4
|
|
20240417,150600,115855500,3750,3750,3750,3750,651
|
|
20240417,150500,113414250,3750,3750,3750,3750,0
|
|
20240417,150400,113414250,3750,3750,3750,3750,780
|
|
20240417,150300,110489250,3755,3755,3755,3755,0
|
|
20240417,150200,110489250,3755,3755,3755,3755,0
|
|
20240417,150100,110489250,3755,3755,3755,3755,0
|
|
20240417,150000,110489250,3755,3755,3755,3755,0
|
|
20240417,145900,110489250,3755,3750,3755,3750,23
|
|
20240417,145800,110402895,3750,3750,3750,3750,1
|
|
20240417,145700,110399145,3750,3750,3750,3750,0
|
|
20240417,145600,110399145,3750,3750,3750,3750,0
|
|
20240417,145500,110399145,3750,3750,3750,3750,0
|
|
20240417,145400,110399145,3750,3750,3750,3750,0
|
|
20240417,145300,110399145,3750,3750,3750,3750,0
|
|
20240417,145200,110399145,3750,3750,3750,3750,0
|
|
20240417,145100,110399145,3750,3750,3750,3750,53
|
|
20240417,145000,110200395,3750,3750,3750,3750,10
|
|
20240417,144900,110162895,3750,3750,3750,3750,10
|
|
20240417,144800,110125395,3755,3755,3755,3755,1
|
|
20240417,144700,110121640,3750,3750,3750,3750,0
|
|
20240417,144600,110121640,3750,3750,3750,3750,0
|
|
20240417,144500,110121640,3750,3750,3750,3750,20
|
|
20240417,144400,110046640,3750,3750,3750,3750,20
|
|
20240417,144300,109971640,3755,3755,3755,3755,0
|
|
20240417,144200,109971640,3755,3755,3755,3755,4
|
|
20240417,144100,109956620,3755,3755,3755,3755,0
|
|
20240417,144000,109956620,3755,3755,3755,3755,0
|
|
20240417,143900,109956620,3755,3755,3755,3755,0
|
|
20240417,143800,109956620,3755,3755,3755,3755,0
|
|
20240417,143700,109956620,3755,3755,3755,3755,0
|
|
20240417,143600,109956620,3755,3755,3755,3755,7
|
|
20240417,143500,109930335,3755,3755,3755,3755,0
|
|
20240417,143400,109930335,3755,3755,3755,3755,0
|
|
20240417,143300,109930335,3755,3755,3755,3755,0
|
|
20240417,143200,109930335,3755,3755,3755,3755,0
|
|
20240417,143100,109930335,3755,3755,3755,3755,0
|
|
20240417,143000,109930335,3755,3755,3755,3755,2
|
|
20240417,142900,109922825,3760,3760,3760,3760,0
|
|
20240417,142800,109922825,3760,3760,3760,3760,1
|
|
20240417,142700,109919065,3755,3755,3755,3755,0
|
|
20240417,142600,109919065,3755,3755,3755,3755,4
|
|
20240417,142500,109904045,3755,3755,3755,3755,0
|
|
20240417,142400,109904045,3755,3755,3755,3755,0
|
|
20240417,142300,109904045,3755,3755,3755,3755,0
|
|
20240417,142200,109904045,3755,3755,3755,3755,0
|
|
20240417,142100,109904045,3755,3755,3755,3755,0
|
|
20240417,142000,109904045,3755,3755,3755,3755,0
|
|
20240417,141900,109904045,3755,3755,3755,3755,0
|
|
20240417,141800,109904045,3755,3755,3755,3755,0
|
|
20240417,141700,109904045,3755,3755,3755,3755,0
|
|
20240417,141600,109904045,3755,3755,3755,3755,0
|
|
20240417,141500,109904045,3755,3755,3755,3755,31
|
|
20240417,141400,109787640,3755,3755,3755,3755,0
|
|
20240417,141300,109787640,3755,3755,3755,3755,99
|
|
20240417,141200,109415895,3750,3750,3750,3750,0
|
|
20240417,141100,109415895,3750,3750,3750,3750,0
|
|
20240417,141000,109415895,3750,3750,3750,3750,0
|
|
20240417,140900,109415895,3750,3750,3750,3750,1
|
|
20240417,140800,109412145,3750,3750,3750,3750,11
|
|
20240417,140700,109370895,3745,3745,3745,3745,0
|
|
20240417,140600,109370895,3745,3745,3745,3745,0
|
|
20240417,140500,109370895,3745,3745,3745,3745,0
|
|
20240417,140400,109370895,3745,3745,3745,3745,823
|
|
20240417,140300,106288760,3750,3750,3750,3750,0
|
|
20240417,140200,106288760,3750,3750,3750,3750,0
|
|
20240417,140100,106288760,3750,3750,3750,3750,0
|
|
20240417,140000,106288760,3750,3750,3750,3750,0
|
|
20240417,135900,106288760,3750,3750,3750,3750,0
|
|
20240417,135800,106288760,3750,3750,3750,3750,0
|
|
20240417,135700,106288760,3750,3750,3750,3750,53
|
|
20240417,135600,106090010,3755,3755,3755,3755,0
|
|
20240417,135500,106090010,3755,3755,3755,3755,0
|
|
20240417,135400,106090010,3755,3755,3755,3755,0
|
|
20240417,135300,106090010,3755,3755,3755,3755,0
|
|
20240417,135200,106090010,3755,3755,3755,3755,0
|
|
20240417,135100,106090010,3755,3755,3755,3755,0
|
|
20240417,135000,106090010,3755,3750,3755,3750,817
|
|
20240417,134900,103022310,3750,3750,3750,3750,0
|
|
20240417,134800,103022310,3750,3750,3750,3750,7
|
|
20240417,134700,102996060,3755,3755,3755,3755,0
|
|
20240417,134600,102996060,3755,3755,3755,3755,0
|
|
20240417,134500,102996060,3755,3755,3755,3755,0
|
|
20240417,134400,102996060,3755,3755,3755,3755,0
|
|
20240417,134300,102996060,3755,3755,3755,3755,0
|
|
20240417,134200,102996060,3755,3755,3755,3755,0
|
|
20240417,134100,102996060,3755,3755,3755,3755,0
|
|
20240417,134000,102996060,3755,3755,3755,3755,0
|
|
20240417,133900,102996060,3755,3755,3755,3755,0
|
|
20240417,133800,102996060,3755,3755,3755,3755,15
|
|
20240417,133700,102939735,3750,3750,3750,3750,0
|
|
20240417,133600,102939735,3750,3750,3750,3750,1
|
|
20240417,133500,102935985,3750,3750,3750,3750,300
|
|
20240417,133400,101810985,3745,3745,3745,3745,0
|
|
20240417,133300,101810985,3745,3745,3745,3745,0
|
|
20240417,133200,101810985,3745,3745,3745,3745,0
|
|
20240417,133100,101810985,3745,3745,3745,3745,0
|
|
20240417,133000,101810985,3745,3745,3745,3745,200
|
|
20240417,132900,101061985,3745,3745,3745,3745,0
|
|
20240417,132800,101061985,3745,3745,3745,3745,0
|
|
20240417,132700,101061985,3745,3745,3745,3745,0
|
|
20240417,132600,101061985,3745,3745,3745,3745,0
|
|
20240417,132500,101061985,3745,3745,3745,3745,0
|
|
20240417,132400,101061985,3745,3745,3745,3745,0
|
|
20240417,132300,101061985,3745,3745,3745,3745,0
|
|
20240417,132200,101061985,3745,3745,3745,3745,0
|
|
20240417,132100,101061985,3745,3745,3745,3745,0
|
|
20240417,132000,101061985,3745,3740,3745,3740,874
|
|
20240417,131900,97791360,3730,3730,3730,3730,395
|
|
20240417,131800,96318010,3730,3730,3730,3730,0
|
|
20240417,131700,96318010,3730,3730,3730,3730,0
|
|
20240417,131600,96318010,3730,3730,3730,3730,18
|
|
20240417,131500,96250870,3730,3730,3730,3730,0
|
|
20240417,131400,96250870,3730,3730,3730,3730,0
|
|
20240417,131300,96250870,3730,3730,3730,3730,0
|
|
20240417,131200,96250870,3730,3730,3730,3730,0
|
|
20240417,131100,96250870,3730,3730,3730,3730,3
|
|
20240417,131000,96239680,3730,3730,3730,3730,0
|
|
20240417,130900,96239680,3730,3735,3735,3730,1000
|
|
20240417,130800,92509320,3745,3745,3745,3745,0
|
|
20240417,130700,92509320,3745,3745,3745,3745,0
|
|
20240417,130600,92509320,3745,3745,3745,3745,0
|
|
20240417,130500,92509320,3745,3745,3745,3745,0
|
|
20240417,130400,92509320,3745,3745,3745,3745,0
|
|
20240417,130300,92509320,3745,3745,3745,3745,19
|
|
20240417,130200,92438165,3745,3745,3745,3745,23
|
|
20240417,130100,92352030,3745,3745,3745,3745,0
|
|
20240417,130000,92352030,3745,3745,3745,3745,63
|
|
20240417,125900,92116095,3740,3740,3740,3740,3000
|
|
20240417,125800,80896095,3740,3740,3740,3740,0
|
|
20240417,125700,80896095,3740,3740,3740,3740,0
|
|
20240417,125600,80896095,3740,3740,3740,3740,12
|
|
20240417,125500,80851215,3730,3730,3730,3730,0
|
|
20240417,125400,80851215,3730,3730,3730,3730,3
|
|
20240417,125300,80840025,3730,3730,3730,3730,0
|
|
20240417,125200,80840025,3730,3730,3730,3730,0
|
|
20240417,125100,80840025,3730,3730,3730,3730,0
|
|
20240417,125000,80840025,3730,3730,3730,3730,0
|
|
20240417,124900,80840025,3730,3730,3730,3730,0
|
|
20240417,124800,80840025,3730,3730,3730,3730,100
|
|
20240417,124700,80467025,3730,3730,3730,3730,0
|
|
20240417,124600,80467025,3730,3730,3730,3730,0
|
|
20240417,124500,80467025,3730,3730,3730,3730,0
|
|
20240417,124400,80467025,3730,3730,3730,3730,0
|
|
20240417,124300,80467025,3730,3730,3730,3730,0
|
|
20240417,124200,80467025,3730,3730,3730,3730,0
|
|
20240417,124100,80467025,3730,3730,3730,3730,0
|
|
20240417,124000,80467025,3730,3730,3730,3730,0
|
|
20240417,123900,80467025,3730,3730,3730,3730,0
|
|
20240417,123800,80467025,3730,3730,3730,3730,0
|
|
20240417,123700,80467025,3730,3730,3745,3730,632
|
|
20240417,123600,78109635,3730,3730,3730,3730,0
|
|
20240417,123500,78109635,3730,3730,3730,3730,0
|
|
20240417,123400,78109635,3730,3730,3730,3730,0
|
|
20240417,123300,78109635,3730,3730,3730,3730,0
|
|
20240417,123200,78109635,3730,3730,3730,3730,0
|
|
20240417,123100,78109635,3730,3730,3730,3730,0
|
|
20240417,123000,78109635,3730,3730,3730,3730,20
|
|
20240417,122900,78035035,3730,3730,3730,3730,15
|
|
20240417,122800,77979085,3730,3730,3730,3730,14
|
|
20240417,122700,77926865,3720,3720,3720,3720,0
|
|
20240417,122600,77926865,3720,3720,3720,3720,0
|
|
20240417,122500,77926865,3720,3720,3720,3720,0
|
|
20240417,122400,77926865,3720,3720,3720,3720,0
|
|
20240417,122300,77926865,3720,3720,3720,3720,0
|
|
20240417,122200,77926865,3720,3720,3720,3720,0
|
|
20240417,122100,77926865,3720,3720,3720,3720,0
|
|
20240417,122000,77926865,3720,3720,3720,3720,0
|
|
20240417,121900,77926865,3720,3720,3720,3720,0
|
|
20240417,121800,77926865,3720,3720,3720,3720,0
|
|
20240417,121700,77926865,3720,3720,3720,3720,0
|
|
20240417,121600,77926865,3720,3720,3720,3720,0
|
|
20240417,121500,77926865,3720,3720,3720,3720,0
|
|
20240417,121400,77926865,3720,3720,3720,3720,0
|
|
20240417,121300,77926865,3720,3720,3720,3720,18
|
|
20240417,121200,77859905,3720,3720,3720,3720,0
|
|
20240417,121100,77859905,3720,3720,3720,3720,0
|
|
20240417,121000,77859905,3720,3720,3720,3720,0
|
|
20240417,120900,77859905,3720,3720,3720,3720,0
|
|
20240417,120800,77859905,3720,3720,3720,3720,0
|
|
20240417,120700,77859905,3720,3720,3720,3720,0
|
|
20240417,120600,77859905,3720,3720,3720,3720,1
|
|
20240417,120500,77856185,3720,3720,3720,3720,0
|
|
20240417,120400,77856185,3720,3720,3720,3720,0
|
|
20240417,120300,77856185,3720,3720,3720,3720,0
|
|
20240417,120200,77856185,3720,3720,3720,3720,0
|
|
20240417,120100,77856185,3720,3720,3720,3720,125
|
|
20240417,120000,77391185,3725,3725,3725,3725,0
|
|
20240417,115900,77391185,3725,3725,3725,3725,843
|
|
20240417,115800,74251010,3725,3725,3725,3725,0
|
|
20240417,115700,74251010,3725,3725,3725,3725,1000
|
|
20240417,115600,70526010,3720,3720,3720,3720,0
|
|
20240417,115500,70526010,3720,3720,3720,3720,1
|
|
20240417,115400,70522290,3725,3725,3725,3725,0
|
|
20240417,115300,70522290,3725,3725,3725,3725,0
|
|
20240417,115200,70522290,3725,3725,3725,3725,0
|
|
20240417,115100,70522290,3725,3725,3725,3725,0
|
|
20240417,115000,70522290,3725,3725,3725,3725,0
|
|
20240417,114900,70522290,3725,3725,3725,3725,0
|
|
20240417,114800,70522290,3725,3725,3725,3725,19
|
|
20240417,114700,70451515,3725,3725,3725,3725,0
|
|
20240417,114600,70451515,3725,3725,3725,3725,0
|
|
20240417,114500,70451515,3725,3725,3725,3725,0
|
|
20240417,114400,70451515,3725,3725,3725,3725,0
|
|
20240417,114300,70451515,3725,3725,3725,3725,0
|
|
20240417,114200,70451515,3725,3725,3725,3725,81
|
|
20240417,114100,70149790,3725,3725,3725,3725,1080
|
|
20240417,114000,66126790,3720,3720,3720,3720,0
|
|
20240417,113900,66126790,3720,3720,3720,3720,0
|
|
20240417,113800,66126790,3720,3720,3720,3720,0
|
|
20240417,113700,66126790,3720,3720,3720,3720,0
|
|
20240417,113600,66126790,3720,3720,3720,3720,0
|
|
20240417,113500,66126790,3720,3720,3720,3720,0
|
|
20240417,113400,66126790,3720,3720,3720,3720,0
|
|
20240417,113300,66126790,3720,3720,3720,3720,0
|
|
20240417,113200,66126790,3720,3720,3720,3720,0
|
|
20240417,113100,66126790,3720,3720,3720,3720,0
|
|
20240417,113000,66126790,3720,3720,3720,3720,0
|
|
20240417,112900,66126790,3720,3720,3720,3720,0
|
|
20240417,112800,66126790,3720,3720,3720,3720,0
|
|
20240417,112700,66126790,3720,3720,3720,3720,0
|
|
20240417,112600,66126790,3720,3720,3720,3720,0
|
|
20240417,112500,66126790,3720,3720,3720,3720,0
|
|
20240417,112400,66126790,3720,3720,3720,3720,0
|
|
20240417,112300,66126790,3720,3720,3720,3720,0
|
|
20240417,112200,66126790,3720,3720,3720,3720,0
|
|
20240417,112100,66126790,3720,3720,3720,3720,50
|
|
20240417,112000,65940790,3720,3720,3720,3720,3028
|
|
20240417,111900,54676630,3720,3720,3720,3720,400
|
|
20240417,111800,53188630,3725,3725,3725,3725,0
|
|
20240417,111700,53188630,3725,3725,3725,3725,404
|
|
20240417,111600,51683730,3730,3730,3730,3730,0
|
|
20240417,111500,51683730,3730,3730,3730,3730,0
|
|
20240417,111400,51683730,3730,3725,3730,3725,2
|
|
20240417,111300,51676275,3725,3725,3725,3725,3
|
|
20240417,111200,51665100,3725,3725,3725,3725,0
|
|
20240417,111100,51665100,3725,3725,3725,3725,0
|
|
20240417,111000,51665100,3725,3725,3725,3725,211
|
|
20240417,110900,50879125,3725,3725,3725,3725,2
|
|
20240417,110800,50871675,3730,3730,3730,3730,0
|
|
20240417,110700,50871675,3730,3730,3730,3730,0
|
|
20240417,110600,50871675,3730,3730,3730,3730,1
|
|
20240417,110500,50867945,3730,3730,3730,3730,2
|
|
20240417,110400,50860485,3725,3725,3725,3725,0
|
|
20240417,110300,50860485,3725,3725,3725,3725,0
|
|
20240417,110200,50860485,3725,3725,3725,3725,0
|
|
20240417,110100,50860485,3725,3725,3725,3725,121
|
|
20240417,110000,50409760,3720,3720,3720,3720,100
|
|
20240417,105900,50037760,3725,3725,3725,3725,0
|
|
20240417,105800,50037760,3725,3725,3725,3725,30
|
|
20240417,105700,49926010,3725,3725,3725,3725,0
|
|
20240417,105600,49926010,3725,3725,3725,3725,0
|
|
20240417,105500,49926010,3725,3725,3725,3725,0
|
|
20240417,105400,49926010,3725,3725,3725,3725,0
|
|
20240417,105300,49926010,3725,3725,3725,3725,18
|
|
20240417,105200,49858960,3725,3725,3725,3725,433
|
|
20240417,105100,48246035,3725,3725,3725,3725,0
|
|
20240417,105000,48246035,3725,3725,3725,3725,0
|
|
20240417,104900,48246035,3725,3725,3725,3725,0
|
|
20240417,104800,48246035,3725,3725,3725,3725,0
|
|
20240417,104700,48246035,3725,3725,3725,3725,47
|
|
20240417,104600,48070960,3725,3725,3725,3725,0
|
|
20240417,104500,48070960,3725,3735,3735,3725,2552
|
|
20240417,104400,38563910,3730,3730,3730,3730,0
|
|
20240417,104300,38563910,3730,3730,3730,3730,0
|
|
20240417,104200,38563910,3730,3730,3730,3730,5
|
|
20240417,104100,38545260,3735,3735,3735,3735,0
|
|
20240417,104000,38545260,3735,3735,3735,3735,5
|
|
20240417,103900,38526585,3735,3735,3735,3735,10
|
|
20240417,103800,38489235,3735,3735,3735,3735,0
|
|
20240417,103700,38489235,3735,3735,3735,3735,1
|
|
20240417,103600,38485500,3730,3730,3730,3730,0
|
|
20240417,103500,38485500,3730,3730,3730,3730,30
|
|
20240417,103400,38373600,3730,3730,3730,3730,0
|
|
20240417,103300,38373600,3730,3730,3730,3730,310
|
|
20240417,103200,37217300,3740,3740,3740,3740,0
|
|
20240417,103100,37217300,3740,3740,3740,3740,0
|
|
20240417,103000,37217300,3740,3740,3740,3740,0
|
|
20240417,102900,37217300,3740,3740,3740,3740,0
|
|
20240417,102800,37217300,3740,3740,3740,3740,0
|
|
20240417,102700,37217300,3740,3740,3740,3740,0
|
|
20240417,102600,37217300,3740,3740,3740,3740,0
|
|
20240417,102500,37217300,3740,3740,3740,3740,0
|
|
20240417,102400,37217300,3740,3740,3740,3740,1
|
|
20240417,102300,37213560,3730,3730,3730,3730,0
|
|
20240417,102200,37213560,3730,3730,3730,3730,0
|
|
20240417,102100,37213560,3730,3730,3730,3730,0
|
|
20240417,102000,37213560,3730,3730,3730,3730,1
|
|
20240417,101900,37209830,3730,3730,3730,3730,71
|
|
20240417,101800,36945000,3730,3730,3730,3730,0
|
|
20240417,101700,36945000,3730,3730,3730,3730,229
|
|
20240417,101600,36090830,3730,3730,3730,3730,150
|
|
20240417,101500,35531330,3735,3735,3735,3735,115
|
|
20240417,101400,35101805,3735,3735,3735,3735,0
|
|
20240417,101300,35101805,3735,3735,3735,3735,0
|
|
20240417,101200,35101805,3735,3735,3735,3735,455
|
|
20240417,101100,33402380,3735,3735,3735,3735,0
|
|
20240417,101000,33402380,3735,3735,3735,3735,0
|
|
20240417,100900,33402380,3735,3735,3735,3735,0
|
|
20240417,100800,33402380,3735,3735,3735,3735,0
|
|
20240417,100700,33402380,3735,3735,3735,3735,121
|
|
20240417,100600,32950445,3740,3740,3740,3740,0
|
|
20240417,100500,32950445,3740,3755,3755,3740,98
|
|
20240417,100400,32583910,3750,3755,3755,3750,3
|
|
20240417,100300,32572655,3750,3750,3750,3750,8
|
|
20240417,100200,32542655,3740,3740,3740,3740,0
|
|
20240417,100100,32542655,3740,3740,3740,3740,0
|
|
20240417,100000,32542655,3740,3755,3755,3740,148
|
|
20240417,095900,31988745,3755,3755,3755,3755,0
|
|
20240417,095800,31988745,3755,3755,3755,3755,0
|
|
20240417,095700,31988745,3755,3755,3755,3755,0
|
|
20240417,095600,31988745,3755,3755,3755,3755,20
|
|
20240417,095500,31913645,3755,3755,3755,3755,0
|
|
20240417,095400,31913645,3755,3755,3755,3755,0
|
|
20240417,095300,31913645,3755,3755,3755,3755,0
|
|
20240417,095200,31913645,3755,3755,3755,3755,0
|
|
20240417,095100,31913645,3755,3755,3755,3755,0
|
|
20240417,095000,31913645,3755,3755,3755,3755,0
|
|
20240417,094900,31913645,3755,3755,3755,3755,0
|
|
20240417,094800,31913645,3755,3755,3755,3755,0
|
|
20240417,094700,31913645,3755,3755,3755,3730,1231
|
|
20240417,094600,27311555,3760,3760,3760,3760,0
|
|
20240417,094500,27311555,3760,3760,3760,3760,0
|
|
20240417,094400,27311555,3760,3760,3760,3760,0
|
|
20240417,094300,27311555,3760,3760,3760,3760,1
|
|
20240417,094200,27307795,3755,3755,3755,3755,0
|
|
20240417,094100,27307795,3755,3755,3755,3755,58
|
|
20240417,094000,27090005,3755,3755,3755,3755,50
|
|
20240417,093900,26902255,3755,3755,3755,3755,233
|
|
20240417,093800,26027340,3760,3760,3760,3760,0
|
|
20240417,093700,26027340,3760,3760,3760,3760,0
|
|
20240417,093600,26027340,3760,3760,3760,3760,27
|
|
20240417,093500,25925820,3760,3760,3760,3760,0
|
|
20240417,093400,25925820,3760,3760,3760,3760,10
|
|
20240417,093300,25888220,3760,3760,3760,3760,13
|
|
20240417,093200,25839340,3760,3760,3760,3760,0
|
|
20240417,093100,25839340,3760,3760,3760,3760,0
|
|
20240417,093000,25839340,3760,3760,3760,3760,38
|
|
20240417,092900,25696460,3760,3760,3760,3760,71
|
|
20240417,092800,25429500,3760,3760,3760,3760,0
|
|
20240417,092700,25429500,3760,3760,3760,3760,0
|
|
20240417,092600,25429500,3760,3760,3760,3760,9
|
|
20240417,092500,25395660,3760,3760,3760,3760,1
|
|
20240417,092400,25391900,3760,3760,3760,3760,0
|
|
20240417,092300,25391900,3760,3760,3760,3760,75
|
|
20240417,092200,25109900,3760,3760,3760,3760,167
|
|
20240417,092100,24481980,3760,3765,3765,3760,200
|
|
20240417,092000,23729450,3765,3765,3765,3765,205
|
|
20240417,091900,22957625,3760,3760,3760,3760,174
|
|
20240417,091800,22303385,3760,3760,3760,3760,0
|
|
20240417,091700,22303385,3760,3760,3760,3760,0
|
|
20240417,091600,22303385,3760,3760,3760,3760,52
|
|
20240417,091500,22107865,3760,3760,3760,3760,1
|
|
20240417,091400,22104105,3760,3760,3760,3760,0
|
|
20240417,091300,22104105,3760,3760,3760,3760,172
|
|
20240417,091200,21457385,3765,3765,3765,3765,0
|
|
20240417,091100,21457385,3765,3765,3765,3765,117
|
|
20240417,091000,21016880,3755,3755,3755,3755,1
|
|
20240417,090900,21013125,3765,3765,3765,3765,198
|
|
20240417,090800,20267655,3765,3765,3765,3765,0
|
|
20240417,090700,20267655,3765,3765,3765,3765,191
|
|
20240417,090600,19548540,3765,3765,3765,3765,400
|
|
20240417,090500,18042540,3765,3765,3765,3765,169
|
|
20240417,090400,17406255,3765,3765,3765,3765,600
|
|
20240417,090300,15147255,3770,3750,3770,3750,858
|
|
20240417,090200,11926740,3750,3770,3770,3750,242
|
|
20240417,090100,11014500,3740,3745,3745,3740,381
|
|
20240417,090000,9588355,3795,3800,3800,3740,2530
|