660 lines
31 KiB
CSV
660 lines
31 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20240405,195700,138170565,3520,3520,3520,3520,498
|
|
20240405,195600,138170565,3520,3520,3520,3520,0
|
|
20240405,195500,138170565,3520,3520,3520,3520,0
|
|
20240405,195400,138170565,3520,3520,3520,3520,0
|
|
20240405,195300,138170565,3520,3520,3520,3520,0
|
|
20240405,195200,138170565,3520,3520,3520,3520,0
|
|
20240405,195100,138170565,3520,3520,3520,3520,0
|
|
20240405,195000,138170565,3520,3520,3520,3520,0
|
|
20240405,194900,138170565,3520,3520,3520,3520,0
|
|
20240405,194800,138170565,3520,3520,3520,3520,0
|
|
20240405,194700,138170565,3520,3520,3520,3520,0
|
|
20240405,194600,138170565,3520,3520,3520,3520,0
|
|
20240405,194500,138170565,3520,3520,3520,3520,0
|
|
20240405,194400,138170565,3520,3520,3520,3520,0
|
|
20240405,194300,138170565,3520,3520,3520,3520,0
|
|
20240405,194200,138170565,3520,3520,3520,3520,0
|
|
20240405,194100,138170565,3520,3520,3520,3520,0
|
|
20240405,194000,138170565,3520,3520,3520,3520,0
|
|
20240405,193900,138170565,3520,3520,3520,3520,0
|
|
20240405,193800,138170565,3520,3520,3520,3520,0
|
|
20240405,193700,138170565,3520,3520,3520,3520,0
|
|
20240405,193600,138170565,3520,3520,3520,3520,0
|
|
20240405,193500,138170565,3520,3520,3520,3520,0
|
|
20240405,193400,138170565,3520,3520,3520,3520,0
|
|
20240405,193300,138170565,3520,3520,3520,3520,0
|
|
20240405,193200,138170565,3520,3520,3520,3520,0
|
|
20240405,193100,138170565,3520,3520,3520,3520,0
|
|
20240405,193000,138170565,3520,3520,3520,3520,0
|
|
20240405,192900,138170565,3520,3520,3520,3520,0
|
|
20240405,192800,138170565,3520,3520,3520,3520,0
|
|
20240405,192700,138170565,3520,3520,3520,3520,498
|
|
20240405,192600,138170565,3520,3520,3520,3520,0
|
|
20240405,192500,138170565,3520,3520,3520,3520,0
|
|
20240405,192400,138170565,3520,3520,3520,3520,0
|
|
20240405,192300,138170565,3520,3520,3520,3520,0
|
|
20240405,192200,138170565,3520,3520,3520,3520,0
|
|
20240405,192100,138170565,3520,3520,3520,3520,0
|
|
20240405,192000,138170565,3520,3520,3520,3520,0
|
|
20240405,191900,138170565,3520,3520,3520,3520,0
|
|
20240405,191800,138170565,3520,3520,3520,3520,0
|
|
20240405,191700,138170565,3520,3520,3520,3520,0
|
|
20240405,191600,138170565,3520,3520,3520,3520,0
|
|
20240405,191500,138170565,3520,3520,3520,3520,0
|
|
20240405,191400,138170565,3520,3520,3520,3520,0
|
|
20240405,191300,138170565,3520,3520,3520,3520,0
|
|
20240405,191200,138170565,3520,3520,3520,3520,0
|
|
20240405,191100,138170565,3520,3520,3520,3520,0
|
|
20240405,191000,138170565,3520,3520,3520,3520,0
|
|
20240405,190900,138170565,3520,3520,3520,3520,0
|
|
20240405,190800,138170565,3520,3520,3520,3520,0
|
|
20240405,190700,138170565,3520,3520,3520,3520,0
|
|
20240405,190600,138170565,3520,3520,3520,3520,0
|
|
20240405,190500,138170565,3520,3520,3520,3520,0
|
|
20240405,190400,138170565,3520,3520,3520,3520,0
|
|
20240405,190300,138170565,3520,3520,3520,3520,0
|
|
20240405,190200,138170565,3520,3520,3520,3520,0
|
|
20240405,190100,138170565,3520,3520,3520,3520,0
|
|
20240405,190000,138170565,3520,3520,3520,3520,0
|
|
20240405,185900,138170565,3520,3520,3520,3520,0
|
|
20240405,185800,138170565,3520,3520,3520,3520,0
|
|
20240405,185700,138170565,3520,3520,3520,3520,498
|
|
20240405,185600,138170565,3520,3520,3520,3520,0
|
|
20240405,185500,138170565,3520,3520,3520,3520,0
|
|
20240405,185400,138170565,3520,3520,3520,3520,0
|
|
20240405,185300,138170565,3520,3520,3520,3520,0
|
|
20240405,185200,138170565,3520,3520,3520,3520,0
|
|
20240405,185100,138170565,3520,3520,3520,3520,0
|
|
20240405,185000,138170565,3520,3520,3520,3520,0
|
|
20240405,184900,138170565,3520,3520,3520,3520,0
|
|
20240405,184800,138170565,3520,3520,3520,3520,0
|
|
20240405,184700,138170565,3520,3520,3520,3520,0
|
|
20240405,184600,138170565,3520,3520,3520,3520,0
|
|
20240405,184500,138170565,3520,3520,3520,3520,0
|
|
20240405,184400,138170565,3520,3520,3520,3520,0
|
|
20240405,184300,138170565,3520,3520,3520,3520,0
|
|
20240405,184200,138170565,3520,3520,3520,3520,0
|
|
20240405,184100,138170565,3520,3520,3520,3520,0
|
|
20240405,184000,138170565,3520,3520,3520,3520,0
|
|
20240405,183900,138170565,3520,3520,3520,3520,0
|
|
20240405,183800,138170565,3520,3520,3520,3520,0
|
|
20240405,183700,138170565,3520,3520,3520,3520,0
|
|
20240405,183600,138170565,3520,3520,3520,3520,0
|
|
20240405,183500,138170565,3520,3520,3520,3520,0
|
|
20240405,183400,138170565,3520,3520,3520,3520,0
|
|
20240405,183300,138170565,3520,3520,3520,3520,0
|
|
20240405,183200,138170565,3520,3520,3520,3520,0
|
|
20240405,183100,138170565,3520,3520,3520,3520,0
|
|
20240405,183000,138170565,3520,3520,3520,3520,0
|
|
20240405,182900,138170565,3520,3520,3520,3520,0
|
|
20240405,182800,138170565,3520,3520,3520,3520,0
|
|
20240405,182700,138170565,3520,3520,3520,3520,498
|
|
20240405,182600,138170565,3520,3520,3520,3520,0
|
|
20240405,182500,138170565,3520,3520,3520,3520,0
|
|
20240405,182400,138170565,3520,3520,3520,3520,0
|
|
20240405,182300,138170565,3520,3520,3520,3520,0
|
|
20240405,182200,138170565,3520,3520,3520,3520,0
|
|
20240405,182100,138170565,3520,3520,3520,3520,0
|
|
20240405,182000,138170565,3520,3520,3520,3520,0
|
|
20240405,181900,138170565,3520,3520,3520,3520,0
|
|
20240405,181800,138170565,3520,3520,3520,3520,0
|
|
20240405,181700,138170565,3520,3520,3520,3520,0
|
|
20240405,181600,138170565,3520,3520,3520,3520,0
|
|
20240405,181500,138170565,3520,3520,3520,3520,0
|
|
20240405,181400,138170565,3520,3520,3520,3520,0
|
|
20240405,181300,138170565,3520,3520,3520,3520,0
|
|
20240405,181200,138170565,3520,3520,3520,3520,0
|
|
20240405,181100,138170565,3520,3520,3520,3520,0
|
|
20240405,181000,138170565,3520,3520,3520,3520,0
|
|
20240405,180900,138170565,3520,3520,3520,3520,0
|
|
20240405,180800,138170565,3520,3520,3520,3520,0
|
|
20240405,180700,138170565,3520,3520,3520,3520,0
|
|
20240405,180600,138170565,3520,3520,3520,3520,0
|
|
20240405,180500,138170565,3520,3520,3520,3520,0
|
|
20240405,180400,138170565,3520,3520,3520,3520,0
|
|
20240405,180300,138170565,3520,3520,3520,3520,0
|
|
20240405,180200,138170565,3520,3520,3520,3520,0
|
|
20240405,180100,138170565,3520,3520,3520,3520,0
|
|
20240405,180000,138170565,3520,3520,3520,3520,0
|
|
20240405,175900,138170565,3520,3520,3520,3520,0
|
|
20240405,175800,138170565,3520,3520,3520,3520,0
|
|
20240405,175700,138170565,3520,3520,3520,3520,498
|
|
20240405,175600,138170565,3520,3520,3520,3520,0
|
|
20240405,175500,138170565,3520,3520,3520,3520,0
|
|
20240405,175400,138170565,3520,3520,3520,3520,0
|
|
20240405,175300,138170565,3520,3520,3520,3520,0
|
|
20240405,175200,138170565,3520,3520,3520,3520,0
|
|
20240405,175100,138170565,3520,3520,3520,3520,0
|
|
20240405,175000,138170565,3520,3520,3520,3520,0
|
|
20240405,174900,138170565,3520,3520,3520,3520,0
|
|
20240405,174800,138170565,3520,3520,3520,3520,0
|
|
20240405,174700,138170565,3520,3520,3520,3520,0
|
|
20240405,174600,138170565,3520,3520,3520,3520,0
|
|
20240405,174500,138170565,3520,3520,3520,3520,0
|
|
20240405,174400,138170565,3520,3520,3520,3520,0
|
|
20240405,174300,138170565,3520,3520,3520,3520,0
|
|
20240405,174200,138170565,3520,3520,3520,3520,0
|
|
20240405,174100,138170565,3520,3520,3520,3520,0
|
|
20240405,174000,138170565,3520,3520,3520,3520,0
|
|
20240405,173900,138170565,3520,3520,3520,3520,0
|
|
20240405,173800,138170565,3520,3520,3520,3520,0
|
|
20240405,173700,138170565,3520,3520,3520,3520,0
|
|
20240405,173600,138170565,3520,3520,3520,3520,0
|
|
20240405,173500,138170565,3520,3520,3520,3520,0
|
|
20240405,173400,138170565,3520,3520,3520,3520,0
|
|
20240405,173300,138170565,3520,3520,3520,3520,0
|
|
20240405,173200,138170565,3520,3520,3520,3520,0
|
|
20240405,173100,138170565,3520,3520,3520,3520,0
|
|
20240405,173000,138170565,3520,3520,3520,3520,0
|
|
20240405,172900,138170565,3520,3520,3520,3520,0
|
|
20240405,172800,138170565,3520,3520,3520,3520,0
|
|
20240405,172700,138170565,3520,3520,3520,3520,498
|
|
20240405,172600,138170565,3520,3520,3520,3520,0
|
|
20240405,172500,138170565,3520,3520,3520,3520,0
|
|
20240405,172400,138170565,3520,3520,3520,3520,0
|
|
20240405,172300,138170565,3520,3520,3520,3520,0
|
|
20240405,172200,138170565,3520,3520,3520,3520,0
|
|
20240405,172100,138170565,3520,3520,3520,3520,0
|
|
20240405,172000,138170565,3520,3520,3520,3520,0
|
|
20240405,171900,138170565,3520,3520,3520,3520,0
|
|
20240405,171800,138170565,3520,3520,3520,3520,0
|
|
20240405,171700,138170565,3520,3520,3520,3520,0
|
|
20240405,171600,138170565,3520,3520,3520,3520,0
|
|
20240405,171500,138170565,3520,3520,3520,3520,0
|
|
20240405,171400,138170565,3520,3520,3520,3520,0
|
|
20240405,171300,138170565,3520,3520,3520,3520,0
|
|
20240405,171200,138170565,3520,3520,3520,3520,0
|
|
20240405,171100,138170565,3520,3520,3520,3520,0
|
|
20240405,171000,138170565,3520,3520,3520,3520,0
|
|
20240405,170900,138170565,3520,3520,3520,3520,0
|
|
20240405,170800,138170565,3520,3520,3520,3520,0
|
|
20240405,170700,138170565,3520,3520,3520,3520,0
|
|
20240405,170600,138170565,3520,3520,3520,3520,0
|
|
20240405,170500,138170565,3520,3520,3520,3520,0
|
|
20240405,170400,138170565,3520,3520,3520,3520,0
|
|
20240405,170300,138170565,3520,3520,3520,3520,0
|
|
20240405,170200,138170565,3520,3520,3520,3520,0
|
|
20240405,170100,138170565,3520,3520,3520,3520,0
|
|
20240405,170000,138170565,3520,3520,3520,3520,0
|
|
20240405,165900,138170565,3520,3520,3520,3520,0
|
|
20240405,165800,138170565,3520,3520,3520,3520,0
|
|
20240405,165700,138170565,3520,3520,3520,3520,498
|
|
20240405,165600,138170565,3520,3520,3520,3520,0
|
|
20240405,165500,138170565,3520,3520,3520,3520,0
|
|
20240405,165400,138170565,3520,3520,3520,3520,0
|
|
20240405,165300,138170565,3520,3520,3520,3520,0
|
|
20240405,165200,138170565,3520,3520,3520,3520,0
|
|
20240405,165100,138170565,3520,3520,3520,3520,0
|
|
20240405,165000,138170565,3520,3520,3520,3520,0
|
|
20240405,164900,138170565,3520,3520,3520,3520,0
|
|
20240405,164800,138170565,3520,3520,3520,3520,0
|
|
20240405,164700,138170565,3520,3520,3520,3520,0
|
|
20240405,164600,138170565,3520,3520,3520,3520,0
|
|
20240405,164500,138170565,3520,3520,3520,3520,0
|
|
20240405,164400,138170565,3520,3520,3520,3520,0
|
|
20240405,164300,138170565,3520,3520,3520,3520,0
|
|
20240405,164200,138170565,3520,3520,3520,3520,0
|
|
20240405,164100,138170565,3520,3520,3520,3520,0
|
|
20240405,164000,138170565,3520,3520,3520,3520,0
|
|
20240405,163900,138170565,3520,3520,3520,3520,0
|
|
20240405,163800,138170565,3520,3520,3520,3520,0
|
|
20240405,163700,138170565,3520,3520,3520,3520,0
|
|
20240405,163600,138170565,3520,3520,3520,3520,0
|
|
20240405,163500,138170565,3520,3520,3520,3520,0
|
|
20240405,163400,138170565,3520,3520,3520,3520,0
|
|
20240405,163300,138170565,3520,3520,3520,3520,0
|
|
20240405,163200,138170565,3520,3520,3520,3520,0
|
|
20240405,163100,138170565,3520,3520,3520,3520,0
|
|
20240405,163000,138170565,3520,3520,3520,3520,0
|
|
20240405,162900,138170565,3520,3520,3520,3520,0
|
|
20240405,162800,138170565,3520,3520,3520,3520,0
|
|
20240405,162700,138170565,3520,3520,3520,3520,498
|
|
20240405,162600,138170565,3520,3520,3520,3520,0
|
|
20240405,162500,138170565,3520,3520,3520,3520,0
|
|
20240405,162400,138170565,3520,3520,3520,3520,0
|
|
20240405,162300,138170565,3520,3520,3520,3520,0
|
|
20240405,162200,138170565,3520,3520,3520,3520,0
|
|
20240405,162100,138170565,3520,3520,3520,3520,0
|
|
20240405,162000,138170565,3520,3520,3520,3520,0
|
|
20240405,161900,138170565,3520,3520,3520,3520,0
|
|
20240405,161800,138170565,3520,3520,3520,3520,0
|
|
20240405,161700,138170565,3520,3520,3520,3520,0
|
|
20240405,161600,138170565,3520,3520,3520,3520,0
|
|
20240405,161500,138170565,3520,3520,3520,3520,0
|
|
20240405,161400,138170565,3520,3520,3520,3520,0
|
|
20240405,161300,138170565,3520,3520,3520,3520,0
|
|
20240405,161200,138170565,3520,3520,3520,3520,0
|
|
20240405,161100,138170565,3520,3520,3520,3520,0
|
|
20240405,161000,138170565,3520,3520,3520,3520,0
|
|
20240405,160900,138170565,3520,3520,3520,3520,0
|
|
20240405,160800,138170565,3520,3520,3520,3520,0
|
|
20240405,160700,138170565,3520,3520,3520,3520,0
|
|
20240405,160600,138170565,3520,3520,3520,3520,0
|
|
20240405,160500,138170565,3520,3520,3520,3520,0
|
|
20240405,160400,138170565,3520,3520,3520,3520,0
|
|
20240405,160300,138170565,3520,3520,3520,3520,0
|
|
20240405,160200,138170565,3520,3520,3520,3520,0
|
|
20240405,160100,138170565,3520,3520,3520,3520,0
|
|
20240405,160000,138170565,3520,3520,3520,3520,0
|
|
20240405,155900,138170565,3520,3520,3520,3520,0
|
|
20240405,155800,138170565,3520,3520,3520,3520,0
|
|
20240405,155700,138170565,3520,3520,3520,3520,498
|
|
20240405,155600,138170565,3520,3520,3520,3520,0
|
|
20240405,155500,138170565,3520,3520,3520,3520,0
|
|
20240405,155400,138170565,3520,3520,3520,3520,0
|
|
20240405,155300,138170565,3520,3520,3520,3520,0
|
|
20240405,155200,138170565,3520,3520,3520,3520,0
|
|
20240405,155100,138170565,3520,3520,3520,3520,0
|
|
20240405,155000,138170565,3520,3520,3520,3520,0
|
|
20240405,154900,138170565,3520,3520,3520,3520,0
|
|
20240405,154800,138170565,3520,3520,3520,3520,0
|
|
20240405,154700,138170565,3520,3520,3520,3520,0
|
|
20240405,154600,138170565,3520,3520,3520,3520,0
|
|
20240405,154500,138170565,3520,3520,3520,3520,0
|
|
20240405,154400,138170565,3520,3520,3520,3520,0
|
|
20240405,154300,138170565,3520,3520,3520,3520,0
|
|
20240405,154200,138170565,3520,3520,3520,3520,0
|
|
20240405,154100,138170565,3520,3520,3520,3520,0
|
|
20240405,154000,138170565,3520,3520,3520,3520,0
|
|
20240405,153900,138170565,3520,3520,3520,3520,0
|
|
20240405,153800,138170565,3520,3520,3520,3520,0
|
|
20240405,153700,138170565,3520,3520,3520,3520,0
|
|
20240405,153600,138170565,3520,3520,3520,3520,0
|
|
20240405,153500,138170565,3520,3520,3520,3520,0
|
|
20240405,153400,138170565,3520,3520,3520,3520,0
|
|
20240405,153300,138170565,3520,3520,3520,3520,0
|
|
20240405,153200,138170565,3520,3520,3520,3520,0
|
|
20240405,153100,138170565,3520,3520,3520,3520,0
|
|
20240405,153000,138170565,3520,3520,3520,3520,498
|
|
20240405,152900,136417605,3550,3550,3550,3550,0
|
|
20240405,152800,136417605,3550,3550,3550,3550,0
|
|
20240405,152700,136417605,3550,3550,3550,3550,0
|
|
20240405,152600,136417605,3550,3550,3550,3550,0
|
|
20240405,152500,136417605,3550,3550,3550,3550,0
|
|
20240405,152400,136417605,3550,3550,3550,3550,0
|
|
20240405,152300,136417605,3550,3550,3550,3550,0
|
|
20240405,152200,136417605,3550,3550,3550,3550,0
|
|
20240405,152100,136417605,3550,3550,3550,3550,0
|
|
20240405,152000,136417605,3550,3550,3550,3550,0
|
|
20240405,151900,136417605,3550,3545,3550,3520,1311
|
|
20240405,151800,131774030,3545,3545,3545,3545,3
|
|
20240405,151700,131763395,3530,3530,3530,3530,29
|
|
20240405,151600,131661025,3545,3545,3545,3545,0
|
|
20240405,151500,131661025,3545,3545,3545,3545,5
|
|
20240405,151400,131643300,3540,3540,3540,3540,76
|
|
20240405,151300,131374260,3540,3540,3540,3540,0
|
|
20240405,151200,131374260,3540,3540,3540,3540,0
|
|
20240405,151100,131374260,3540,3540,3540,3540,1
|
|
20240405,151000,131370720,3525,3525,3525,3525,0
|
|
20240405,150900,131370720,3525,3525,3525,3525,0
|
|
20240405,150800,131370720,3525,3525,3525,3525,20
|
|
20240405,150700,131300220,3540,3540,3540,3540,7
|
|
20240405,150600,131275440,3525,3525,3525,3525,50
|
|
20240405,150500,131099190,3525,3525,3525,3525,0
|
|
20240405,150400,131099190,3525,3540,3540,3525,70
|
|
20240405,150300,130851690,3525,3530,3530,3525,581
|
|
20240405,150200,128801940,3540,3540,3540,3540,696
|
|
20240405,150100,126338100,3530,3530,3530,3530,101
|
|
20240405,150000,125981570,3540,3540,3540,3540,5
|
|
20240405,145900,125963870,3540,3540,3540,3540,0
|
|
20240405,145800,125963870,3540,3540,3540,3540,10
|
|
20240405,145700,125928470,3540,3540,3540,3540,60
|
|
20240405,145600,125716070,3535,3535,3535,3535,1000
|
|
20240405,145500,122181070,3540,3540,3540,3540,0
|
|
20240405,145400,122181070,3540,3540,3540,3540,0
|
|
20240405,145300,122181070,3540,3540,3540,3540,0
|
|
20240405,145200,122181070,3540,3540,3540,3540,0
|
|
20240405,145100,122181070,3540,3540,3540,3540,0
|
|
20240405,145000,122181070,3540,3540,3540,3540,0
|
|
20240405,144900,122181070,3540,3540,3540,3540,0
|
|
20240405,144800,122181070,3540,3540,3540,3540,0
|
|
20240405,144700,122181070,3540,3540,3540,3540,0
|
|
20240405,144600,122181070,3540,3540,3540,3540,5
|
|
20240405,144500,122163370,3540,3540,3540,3540,0
|
|
20240405,144400,122163370,3540,3540,3540,3540,0
|
|
20240405,144300,122163370,3540,3540,3540,3540,0
|
|
20240405,144200,122163370,3540,3540,3540,3540,0
|
|
20240405,144100,122163370,3540,3540,3540,3540,0
|
|
20240405,144000,122163370,3540,3540,3540,3540,0
|
|
20240405,143900,122163370,3540,3540,3540,3540,0
|
|
20240405,143800,122163370,3540,3540,3540,3540,0
|
|
20240405,143700,122163370,3540,3540,3540,3540,0
|
|
20240405,143600,122163370,3540,3540,3540,3540,0
|
|
20240405,143500,122163370,3540,3535,3545,3535,3003
|
|
20240405,143400,111532025,3540,3540,3540,3540,0
|
|
20240405,143300,111532025,3540,3540,3540,3540,0
|
|
20240405,143200,111532025,3540,3540,3540,3540,0
|
|
20240405,143100,111532025,3540,3540,3540,3540,0
|
|
20240405,143000,111532025,3540,3540,3540,3540,141
|
|
20240405,142900,111032885,3540,3540,3540,3540,0
|
|
20240405,142800,111032885,3540,3540,3540,3540,0
|
|
20240405,142700,111032885,3540,3540,3540,3540,0
|
|
20240405,142600,111032885,3540,3540,3540,3540,0
|
|
20240405,142500,111032885,3540,3535,3540,3535,244
|
|
20240405,142400,110169520,3535,3535,3535,3535,0
|
|
20240405,142300,110169520,3535,3535,3535,3535,0
|
|
20240405,142200,110169520,3535,3535,3535,3535,0
|
|
20240405,142100,110169520,3535,3535,3535,3535,0
|
|
20240405,142000,110169520,3535,3535,3535,3535,0
|
|
20240405,141900,110169520,3535,3535,3535,3535,0
|
|
20240405,141800,110169520,3535,3535,3535,3535,0
|
|
20240405,141700,110169520,3535,3535,3535,3535,0
|
|
20240405,141600,110169520,3535,3535,3535,3535,45
|
|
20240405,141500,110010445,3535,3535,3535,3535,0
|
|
20240405,141400,110010445,3535,3535,3535,3535,1
|
|
20240405,141300,110006910,3520,3520,3520,3520,0
|
|
20240405,141200,110006910,3520,3520,3520,3520,0
|
|
20240405,141100,110006910,3520,3520,3520,3520,0
|
|
20240405,141000,110006910,3520,3520,3520,3520,0
|
|
20240405,140900,110006910,3520,3520,3520,3520,50
|
|
20240405,140800,109830910,3540,3540,3540,3540,0
|
|
20240405,140700,109830910,3540,3540,3540,3540,0
|
|
20240405,140600,109830910,3540,3540,3540,3540,0
|
|
20240405,140500,109830910,3540,3540,3540,3540,0
|
|
20240405,140400,109830910,3540,3540,3540,3540,0
|
|
20240405,140300,109830910,3540,3540,3540,3540,0
|
|
20240405,140200,109830910,3540,3540,3540,3540,0
|
|
20240405,140100,109830910,3540,3540,3540,3540,0
|
|
20240405,140000,109830910,3540,3540,3540,3540,0
|
|
20240405,135900,109830910,3540,3540,3540,3540,30
|
|
20240405,135800,109724710,3540,3540,3540,3540,1
|
|
20240405,135700,109721170,3540,3540,3540,3540,0
|
|
20240405,135600,109721170,3540,3540,3540,3540,0
|
|
20240405,135500,109721170,3540,3540,3540,3540,0
|
|
20240405,135400,109721170,3540,3540,3540,3540,30
|
|
20240405,135300,109614970,3540,3540,3540,3540,377
|
|
20240405,135200,108280390,3515,3515,3515,3515,0
|
|
20240405,135100,108280390,3515,3515,3515,3515,0
|
|
20240405,135000,108280390,3515,3520,3520,3515,390
|
|
20240405,134900,106909040,3515,3515,3515,3515,0
|
|
20240405,134800,106909040,3515,3515,3515,3515,0
|
|
20240405,134700,106909040,3515,3520,3540,3515,456
|
|
20240405,134600,105296665,3515,3515,3515,3515,10
|
|
20240405,134500,105261515,3520,3520,3520,3520,0
|
|
20240405,134400,105261515,3520,3520,3520,3520,0
|
|
20240405,134300,105261515,3520,3520,3520,3520,1001
|
|
20240405,134200,101737995,3535,3535,3535,3535,0
|
|
20240405,134100,101737995,3535,3535,3535,3535,1500
|
|
20240405,134000,96435495,3535,3535,3535,3535,0
|
|
20240405,133900,96435495,3535,3535,3535,3535,0
|
|
20240405,133800,96435495,3535,3535,3535,3535,0
|
|
20240405,133700,96435495,3535,3535,3535,3535,0
|
|
20240405,133600,96435495,3535,3535,3535,3535,0
|
|
20240405,133500,96435495,3535,3535,3535,3535,1
|
|
20240405,133400,96431960,3515,3530,3540,3515,2101
|
|
20240405,133300,89029845,3535,3535,3535,3535,0
|
|
20240405,133200,89029845,3535,3535,3535,3535,0
|
|
20240405,133100,89029845,3535,3535,3535,3535,1
|
|
20240405,133000,89026310,3540,3540,3540,3540,0
|
|
20240405,132900,89026310,3540,3540,3540,3540,0
|
|
20240405,132800,89026310,3540,3540,3540,3540,0
|
|
20240405,132700,89026310,3540,3540,3540,3540,0
|
|
20240405,132600,89026310,3540,3540,3540,3540,0
|
|
20240405,132500,89026310,3540,3535,3540,3535,69
|
|
20240405,132400,88782240,3535,3535,3535,3535,5
|
|
20240405,132300,88764565,3530,3530,3530,3530,88
|
|
20240405,132200,88453925,3530,3530,3530,3530,0
|
|
20240405,132100,88453925,3530,3530,3530,3530,0
|
|
20240405,132000,88453925,3530,3530,3530,3530,0
|
|
20240405,131900,88453925,3530,3530,3530,3530,0
|
|
20240405,131800,88453925,3530,3530,3530,3530,19
|
|
20240405,131700,88386855,3530,3530,3530,3530,0
|
|
20240405,131600,88386855,3530,3530,3530,3530,0
|
|
20240405,131500,88386855,3530,3530,3530,3530,0
|
|
20240405,131400,88386855,3530,3530,3530,3530,0
|
|
20240405,131300,88386855,3530,3530,3530,3530,0
|
|
20240405,131200,88386855,3530,3530,3530,3530,0
|
|
20240405,131100,88386855,3530,3530,3530,3530,8
|
|
20240405,131000,88358615,3525,3525,3525,3525,10
|
|
20240405,130900,88323365,3525,3525,3525,3525,0
|
|
20240405,130800,88323365,3525,3525,3525,3525,101
|
|
20240405,130700,87967340,3525,3525,3525,3525,251
|
|
20240405,130600,87082565,3535,3535,3535,3535,0
|
|
20240405,130500,87082565,3535,3535,3535,3535,0
|
|
20240405,130400,87082565,3535,3535,3535,3535,100
|
|
20240405,130300,86729065,3540,3540,3540,3540,0
|
|
20240405,130200,86729065,3540,3540,3540,3540,0
|
|
20240405,130100,86729065,3540,3540,3540,3540,0
|
|
20240405,130000,86729065,3540,3540,3540,3540,0
|
|
20240405,125900,86729065,3540,3540,3540,3540,0
|
|
20240405,125800,86729065,3540,3540,3540,3540,0
|
|
20240405,125700,86729065,3540,3540,3540,3540,0
|
|
20240405,125600,86729065,3540,3540,3540,3540,0
|
|
20240405,125500,86729065,3540,3540,3540,3540,0
|
|
20240405,125400,86729065,3540,3540,3540,3540,0
|
|
20240405,125300,86729065,3540,3540,3540,3540,0
|
|
20240405,125200,86729065,3540,3540,3540,3540,0
|
|
20240405,125100,86729065,3540,3540,3540,3540,0
|
|
20240405,125000,86729065,3540,3540,3540,3540,0
|
|
20240405,124900,86729065,3540,3540,3540,3540,0
|
|
20240405,124800,86729065,3540,3540,3540,3540,0
|
|
20240405,124700,86729065,3540,3540,3540,3540,0
|
|
20240405,124600,86729065,3540,3540,3540,3540,0
|
|
20240405,124500,86729065,3540,3540,3540,3540,0
|
|
20240405,124400,86729065,3540,3540,3540,3540,0
|
|
20240405,124300,86729065,3540,3540,3540,3540,0
|
|
20240405,124200,86729065,3540,3540,3540,3540,0
|
|
20240405,124100,86729065,3540,3540,3540,3540,0
|
|
20240405,124000,86729065,3540,3540,3540,3540,0
|
|
20240405,123900,86729065,3540,3540,3540,3540,0
|
|
20240405,123800,86729065,3540,3540,3540,3540,0
|
|
20240405,123700,86729065,3540,3540,3540,3540,0
|
|
20240405,123600,86729065,3540,3540,3540,3540,0
|
|
20240405,123500,86729065,3540,3540,3540,3540,0
|
|
20240405,123400,86729065,3540,3540,3540,3540,0
|
|
20240405,123300,86729065,3540,3540,3540,3540,0
|
|
20240405,123200,86729065,3540,3540,3540,3540,0
|
|
20240405,123100,86729065,3540,3540,3540,3540,0
|
|
20240405,123000,86729065,3540,3540,3540,3540,0
|
|
20240405,122900,86729065,3540,3540,3540,3540,0
|
|
20240405,122800,86729065,3540,3540,3540,3540,1
|
|
20240405,122700,86725525,3525,3540,3540,3525,271
|
|
20240405,122600,85766605,3550,3550,3550,3550,1
|
|
20240405,122500,85763055,3540,3540,3540,3540,257
|
|
20240405,122400,84853275,3540,3540,3540,3540,0
|
|
20240405,122300,84853275,3540,3540,3540,3540,0
|
|
20240405,122200,84853275,3540,3540,3540,3540,0
|
|
20240405,122100,84853275,3540,3540,3540,3540,0
|
|
20240405,122000,84853275,3540,3540,3540,3540,0
|
|
20240405,121900,84853275,3540,3540,3540,3540,0
|
|
20240405,121800,84853275,3540,3540,3540,3540,0
|
|
20240405,121700,84853275,3540,3540,3540,3540,0
|
|
20240405,121600,84853275,3540,3540,3540,3540,0
|
|
20240405,121500,84853275,3540,3540,3540,3540,4
|
|
20240405,121400,84839115,3540,3540,3540,3540,0
|
|
20240405,121300,84839115,3540,3540,3540,3540,0
|
|
20240405,121200,84839115,3540,3540,3540,3540,0
|
|
20240405,121100,84839115,3540,3540,3540,3540,0
|
|
20240405,121000,84839115,3540,3540,3540,3540,0
|
|
20240405,120900,84839115,3540,3540,3540,3540,0
|
|
20240405,120800,84839115,3540,3540,3540,3540,1
|
|
20240405,120700,84835575,3520,3530,3530,3520,3000
|
|
20240405,120600,74267350,3530,3530,3530,3530,0
|
|
20240405,120500,74267350,3530,3530,3530,3530,0
|
|
20240405,120400,74267350,3530,3530,3530,3530,0
|
|
20240405,120300,74267350,3530,3530,3530,3530,0
|
|
20240405,120200,74267350,3530,3530,3530,3530,10
|
|
20240405,120100,74232050,3560,3560,3560,3560,0
|
|
20240405,120000,74232050,3560,3560,3560,3560,0
|
|
20240405,115900,74232050,3560,3560,3560,3560,0
|
|
20240405,115800,74232050,3560,3560,3560,3560,140
|
|
20240405,115700,73733650,3560,3560,3560,3560,0
|
|
20240405,115600,73733650,3560,3560,3560,3560,1
|
|
20240405,115500,73730090,3560,3560,3560,3560,0
|
|
20240405,115400,73730090,3560,3560,3560,3560,0
|
|
20240405,115300,73730090,3560,3545,3560,3545,1143
|
|
20240405,115200,69668205,3545,3545,3545,3545,10
|
|
20240405,115100,69632755,3520,3525,3525,3520,250
|
|
20240405,115000,68752530,3545,3545,3545,3545,1
|
|
20240405,114900,68748985,3525,3525,3525,3525,0
|
|
20240405,114800,68748985,3525,3525,3525,3525,0
|
|
20240405,114700,68748985,3525,3525,3525,3525,0
|
|
20240405,114600,68748985,3525,3525,3525,3525,58
|
|
20240405,114500,68544535,3545,3545,3545,3545,0
|
|
20240405,114400,68544535,3545,3545,3545,3545,0
|
|
20240405,114300,68544535,3545,3545,3545,3545,0
|
|
20240405,114200,68544535,3545,3545,3545,3545,0
|
|
20240405,114100,68544535,3545,3545,3545,3545,0
|
|
20240405,114000,68544535,3545,3545,3545,3545,0
|
|
20240405,113900,68544535,3545,3545,3545,3545,0
|
|
20240405,113800,68544535,3545,3545,3545,3545,0
|
|
20240405,113700,68544535,3545,3545,3545,3545,1
|
|
20240405,113600,68540990,3545,3545,3545,3545,1
|
|
20240405,113500,68537445,3535,3535,3535,3535,3005
|
|
20240405,113400,57914770,3535,3535,3535,3535,0
|
|
20240405,113300,57914770,3535,3535,3535,3535,0
|
|
20240405,113200,57914770,3535,3535,3535,3535,0
|
|
20240405,113100,57914770,3535,3535,3535,3535,1
|
|
20240405,113000,57911235,3550,3550,3550,3550,0
|
|
20240405,112900,57911235,3550,3550,3550,3550,0
|
|
20240405,112800,57911235,3550,3550,3550,3550,0
|
|
20240405,112700,57911235,3550,3550,3550,3550,0
|
|
20240405,112600,57911235,3550,3550,3550,3550,0
|
|
20240405,112500,57911235,3550,3550,3550,3550,0
|
|
20240405,112400,57911235,3550,3550,3550,3550,0
|
|
20240405,112300,57911235,3550,3550,3550,3550,0
|
|
20240405,112200,57911235,3550,3550,3550,3550,0
|
|
20240405,112100,57911235,3550,3550,3550,3550,0
|
|
20240405,112000,57911235,3550,3550,3550,3550,0
|
|
20240405,111900,57911235,3550,3550,3550,3550,0
|
|
20240405,111800,57911235,3550,3550,3550,3550,0
|
|
20240405,111700,57911235,3550,3550,3550,3550,0
|
|
20240405,111600,57911235,3550,3550,3550,3550,0
|
|
20240405,111500,57911235,3550,3550,3550,3550,0
|
|
20240405,111400,57911235,3550,3550,3550,3550,0
|
|
20240405,111300,57911235,3550,3550,3550,3550,0
|
|
20240405,111200,57911235,3550,3550,3550,3550,0
|
|
20240405,111100,57911235,3550,3550,3550,3550,0
|
|
20240405,111000,57911235,3550,3550,3550,3550,0
|
|
20240405,110900,57911235,3550,3550,3550,3550,0
|
|
20240405,110800,57911235,3550,3550,3550,3550,0
|
|
20240405,110700,57911235,3550,3550,3550,3550,0
|
|
20240405,110600,57911235,3550,3550,3550,3550,29
|
|
20240405,110500,57808285,3550,3550,3550,3550,0
|
|
20240405,110400,57808285,3550,3550,3550,3550,0
|
|
20240405,110300,57808285,3550,3550,3550,3550,0
|
|
20240405,110200,57808285,3550,3550,3550,3550,0
|
|
20240405,110100,57808285,3550,3550,3550,3550,0
|
|
20240405,110000,57808285,3550,3550,3550,3550,0
|
|
20240405,105900,57808285,3550,3550,3550,3550,20
|
|
20240405,105800,57737285,3550,3550,3550,3550,0
|
|
20240405,105700,57737285,3550,3550,3550,3550,0
|
|
20240405,105600,57737285,3550,3550,3550,3550,0
|
|
20240405,105500,57737285,3550,3550,3550,3550,0
|
|
20240405,105400,57737285,3550,3550,3550,3550,1
|
|
20240405,105300,57733735,3540,3540,3540,3540,0
|
|
20240405,105200,57733735,3540,3540,3540,3540,0
|
|
20240405,105100,57733735,3540,3540,3540,3540,290
|
|
20240405,105000,56707135,3540,3540,3540,3540,0
|
|
20240405,104900,56707135,3540,3540,3540,3540,0
|
|
20240405,104800,56707135,3540,3535,3540,3535,266
|
|
20240405,104700,55766580,3535,3535,3535,3535,0
|
|
20240405,104600,55766580,3535,3530,3535,3530,1898
|
|
20240405,104500,49057720,3525,3525,3525,3525,0
|
|
20240405,104400,49057720,3525,3525,3525,3525,439
|
|
20240405,104300,47510245,3530,3540,3540,3530,58
|
|
20240405,104200,47305405,3550,3550,3550,3550,0
|
|
20240405,104100,47305405,3550,3550,3550,3550,0
|
|
20240405,104000,47305405,3550,3550,3550,3550,0
|
|
20240405,103900,47305405,3550,3550,3550,3550,0
|
|
20240405,103800,47305405,3550,3550,3550,3550,0
|
|
20240405,103700,47305405,3550,3550,3550,3550,0
|
|
20240405,103600,47305405,3550,3550,3550,3550,35
|
|
20240405,103500,47181155,3550,3550,3550,3550,0
|
|
20240405,103400,47181155,3550,3550,3550,3550,0
|
|
20240405,103300,47181155,3550,3550,3550,3550,1
|
|
20240405,103200,47177605,3535,3535,3535,3535,149
|
|
20240405,103100,46650890,3540,3540,3540,3540,1
|
|
20240405,103000,46647350,3550,3550,3550,3550,0
|
|
20240405,102900,46647350,3550,3550,3550,3550,0
|
|
20240405,102800,46647350,3550,3550,3550,3550,0
|
|
20240405,102700,46647350,3550,3550,3550,3550,0
|
|
20240405,102600,46647350,3550,3550,3550,3550,0
|
|
20240405,102500,46647350,3550,3550,3550,3550,0
|
|
20240405,102400,46647350,3550,3550,3550,3550,31
|
|
20240405,102300,46537300,3550,3550,3550,3550,0
|
|
20240405,102200,46537300,3550,3550,3550,3550,0
|
|
20240405,102100,46537300,3550,3550,3550,3550,0
|
|
20240405,102000,46537300,3550,3545,3550,3545,108
|
|
20240405,101900,46154180,3545,3545,3545,3545,0
|
|
20240405,101800,46154180,3545,3545,3545,3545,16
|
|
20240405,101700,46097460,3545,3545,3545,3545,0
|
|
20240405,101600,46097460,3545,3545,3545,3545,0
|
|
20240405,101500,46097460,3545,3540,3545,3540,108
|
|
20240405,101400,45715000,3540,3540,3540,3540,0
|
|
20240405,101300,45715000,3540,3540,3540,3540,0
|
|
20240405,101200,45715000,3540,3540,3540,3540,10
|
|
20240405,101100,45679600,3525,3525,3525,3525,0
|
|
20240405,101000,45679600,3525,3535,3535,3525,200
|
|
20240405,100900,44974185,3535,3535,3535,3535,21
|
|
20240405,100800,44899950,3540,3540,3540,3540,10
|
|
20240405,100700,44864550,3540,3540,3540,3540,0
|
|
20240405,100600,44864550,3540,3540,3540,3540,0
|
|
20240405,100500,44864550,3540,3540,3540,3540,0
|
|
20240405,100400,44864550,3540,3540,3540,3540,0
|
|
20240405,100300,44864550,3540,3540,3540,3540,309
|
|
20240405,100200,43770690,3540,3540,3540,3540,155
|
|
20240405,100100,43221990,3550,3550,3550,3550,0
|
|
20240405,100000,43221990,3550,3550,3550,3550,1
|
|
20240405,095900,43218440,3550,3550,3550,3550,0
|
|
20240405,095800,43218440,3550,3550,3550,3550,0
|
|
20240405,095700,43218440,3550,3550,3550,3550,50
|
|
20240405,095600,43040940,3550,3550,3550,3550,0
|
|
20240405,095500,43040940,3550,3550,3550,3550,0
|
|
20240405,095400,43040940,3550,3550,3550,3550,0
|
|
20240405,095300,43040940,3550,3550,3550,3550,294
|
|
20240405,095200,41997240,3560,3560,3560,3560,0
|
|
20240405,095100,41997240,3560,3560,3560,3560,150
|
|
20240405,095000,41463240,3560,3560,3560,3560,0
|
|
20240405,094900,41463240,3560,3560,3560,3560,0
|
|
20240405,094800,41463240,3560,3560,3560,3560,500
|
|
20240405,094700,39683240,3560,3560,3560,3560,0
|
|
20240405,094600,39683240,3560,3550,3560,3550,249
|
|
20240405,094500,38798450,3555,3550,3555,3550,3001
|
|
20240405,094400,28144895,3555,3555,3555,3555,11
|
|
20240405,094300,28105790,3560,3560,3560,3560,0
|
|
20240405,094200,28105790,3560,3560,3560,3560,0
|
|
20240405,094100,28105790,3560,3560,3560,3560,23
|
|
20240405,094000,28023910,3565,3565,3565,3565,0
|
|
20240405,093900,28023910,3565,3565,3565,3565,0
|
|
20240405,093800,28023910,3565,3565,3565,3565,1
|
|
20240405,093700,28020345,3560,3560,3560,3560,40
|
|
20240405,093600,27877945,3560,3550,3560,3550,682
|
|
20240405,093500,25454735,3550,3550,3550,3550,5
|
|
20240405,093400,25436985,3550,3550,3550,3550,492
|
|
20240405,093300,23690385,3550,3550,3550,3550,0
|
|
20240405,093200,23690385,3550,3550,3550,3550,0
|
|
20240405,093100,23690385,3550,3550,3550,3550,0
|
|
20240405,093000,23690385,3550,3550,3550,3550,85
|
|
20240405,092900,23388635,3550,3530,3550,3530,402
|
|
20240405,092800,21969535,3530,3530,3530,3530,1
|
|
20240405,092700,21966005,3550,3550,3550,3550,0
|
|
20240405,092600,21966005,3550,3530,3550,3530,2
|
|
20240405,092500,21958925,3550,3550,3550,3550,0
|
|
20240405,092400,21958925,3550,3550,3550,3550,10
|
|
20240405,092300,21923425,3560,3560,3560,3560,0
|
|
20240405,092200,21923425,3560,3555,3560,3555,2
|
|
20240405,092100,21916310,3530,3530,3530,3530,1
|
|
20240405,092000,21912780,3560,3560,3560,3560,0
|
|
20240405,091900,21912780,3560,3560,3560,3560,100
|
|
20240405,091800,21556780,3560,3550,3560,3550,379
|
|
20240405,091700,20211300,3550,3550,3550,3550,0
|
|
20240405,091600,20211300,3550,3525,3550,3525,346
|
|
20240405,091500,18991625,3525,3550,3550,3525,16
|
|
20240405,091400,18934850,3550,3545,3550,3545,3
|
|
20240405,091300,18924210,3545,3545,3545,3545,200
|
|
20240405,091200,18215210,3540,3540,3540,3540,0
|
|
20240405,091100,18215210,3540,3540,3540,3540,200
|
|
20240405,091000,17507210,3540,3520,3540,3520,2
|
|
20240405,090900,17500150,3545,3545,3545,3545,0
|
|
20240405,090800,17500150,3545,3545,3545,3545,0
|
|
20240405,090700,17500150,3545,3540,3545,3540,226
|
|
20240405,090600,16699030,3545,3545,3545,3545,0
|
|
20240405,090500,16699030,3545,3545,3545,3545,0
|
|
20240405,090400,16699030,3545,3545,3545,3545,0
|
|
20240405,090300,16699030,3545,3525,3545,3520,1050
|
|
20240405,090200,12999820,3505,3525,3525,3505,1201
|
|
20240405,090100,8790295,3505,3505,3505,3505,0
|
|
20240405,090000,8790295,3505,3510,3510,3505,2505
|