665 lines
32 KiB
CSV
665 lines
32 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20240401,200200,533216300,5040,5040,5040,5040,3429
|
|
20240401,200100,533216300,5040,5040,5040,5040,0
|
|
20240401,200000,533216300,5040,5040,5040,5040,0
|
|
20240401,195900,533216300,5040,5040,5040,5040,0
|
|
20240401,195800,533216300,5040,5040,5040,5040,0
|
|
20240401,195700,533216300,5040,5040,5040,5040,0
|
|
20240401,195600,533216300,5040,5040,5040,5040,0
|
|
20240401,195500,533216300,5040,5040,5040,5040,0
|
|
20240401,195400,533216300,5040,5040,5040,5040,0
|
|
20240401,195300,533216300,5040,5040,5040,5040,0
|
|
20240401,195200,533216300,5040,5040,5040,5040,0
|
|
20240401,195100,533216300,5040,5040,5040,5040,0
|
|
20240401,195000,533216300,5040,5040,5040,5040,0
|
|
20240401,194900,533216300,5040,5040,5040,5040,0
|
|
20240401,194800,533216300,5040,5040,5040,5040,0
|
|
20240401,194700,533216300,5040,5040,5040,5040,0
|
|
20240401,194600,533216300,5040,5040,5040,5040,0
|
|
20240401,194500,533216300,5040,5040,5040,5040,0
|
|
20240401,194400,533216300,5040,5040,5040,5040,0
|
|
20240401,194300,533216300,5040,5040,5040,5040,0
|
|
20240401,194200,533216300,5040,5040,5040,5040,0
|
|
20240401,194100,533216300,5040,5040,5040,5040,0
|
|
20240401,194000,533216300,5040,5040,5040,5040,0
|
|
20240401,193900,533216300,5040,5040,5040,5040,0
|
|
20240401,193800,533216300,5040,5040,5040,5040,0
|
|
20240401,193700,533216300,5040,5040,5040,5040,0
|
|
20240401,193600,533216300,5040,5040,5040,5040,0
|
|
20240401,193500,533216300,5040,5040,5040,5040,0
|
|
20240401,193400,533216300,5040,5040,5040,5040,0
|
|
20240401,193300,533216300,5040,5040,5040,5040,0
|
|
20240401,193200,533216300,5040,5040,5040,5040,3429
|
|
20240401,193100,533216300,5040,5040,5040,5040,0
|
|
20240401,193000,533216300,5040,5040,5040,5040,0
|
|
20240401,192900,533216300,5040,5040,5040,5040,0
|
|
20240401,192800,533216300,5040,5040,5040,5040,0
|
|
20240401,192700,533216300,5040,5040,5040,5040,0
|
|
20240401,192600,533216300,5040,5040,5040,5040,0
|
|
20240401,192500,533216300,5040,5040,5040,5040,0
|
|
20240401,192400,533216300,5040,5040,5040,5040,0
|
|
20240401,192300,533216300,5040,5040,5040,5040,0
|
|
20240401,192200,533216300,5040,5040,5040,5040,0
|
|
20240401,192100,533216300,5040,5040,5040,5040,0
|
|
20240401,192000,533216300,5040,5040,5040,5040,0
|
|
20240401,191900,533216300,5040,5040,5040,5040,0
|
|
20240401,191800,533216300,5040,5040,5040,5040,0
|
|
20240401,191700,533216300,5040,5040,5040,5040,0
|
|
20240401,191600,533216300,5040,5040,5040,5040,0
|
|
20240401,191500,533216300,5040,5040,5040,5040,0
|
|
20240401,191400,533216300,5040,5040,5040,5040,0
|
|
20240401,191300,533216300,5040,5040,5040,5040,0
|
|
20240401,191200,533216300,5040,5040,5040,5040,0
|
|
20240401,191100,533216300,5040,5040,5040,5040,0
|
|
20240401,191000,533216300,5040,5040,5040,5040,0
|
|
20240401,190900,533216300,5040,5040,5040,5040,0
|
|
20240401,190800,533216300,5040,5040,5040,5040,0
|
|
20240401,190700,533216300,5040,5040,5040,5040,0
|
|
20240401,190600,533216300,5040,5040,5040,5040,0
|
|
20240401,190500,533216300,5040,5040,5040,5040,0
|
|
20240401,190400,533216300,5040,5040,5040,5040,0
|
|
20240401,190300,533216300,5040,5040,5040,5040,0
|
|
20240401,190200,533216300,5040,5040,5040,5040,3429
|
|
20240401,190100,533216300,5040,5040,5040,5040,0
|
|
20240401,190000,533216300,5040,5040,5040,5040,0
|
|
20240401,185900,533216300,5040,5040,5040,5040,0
|
|
20240401,185800,533216300,5040,5040,5040,5040,0
|
|
20240401,185700,533216300,5040,5040,5040,5040,0
|
|
20240401,185600,533216300,5040,5040,5040,5040,0
|
|
20240401,185500,533216300,5040,5040,5040,5040,0
|
|
20240401,185400,533216300,5040,5040,5040,5040,0
|
|
20240401,185300,533216300,5040,5040,5040,5040,0
|
|
20240401,185200,533216300,5040,5040,5040,5040,0
|
|
20240401,185100,533216300,5040,5040,5040,5040,0
|
|
20240401,185000,533216300,5040,5040,5040,5040,0
|
|
20240401,184900,533216300,5040,5040,5040,5040,0
|
|
20240401,184800,533216300,5040,5040,5040,5040,0
|
|
20240401,184700,533216300,5040,5040,5040,5040,0
|
|
20240401,184600,533216300,5040,5040,5040,5040,0
|
|
20240401,184500,533216300,5040,5040,5040,5040,0
|
|
20240401,184400,533216300,5040,5040,5040,5040,0
|
|
20240401,184300,533216300,5040,5040,5040,5040,0
|
|
20240401,184200,533216300,5040,5040,5040,5040,0
|
|
20240401,184100,533216300,5040,5040,5040,5040,0
|
|
20240401,184000,533216300,5040,5040,5040,5040,0
|
|
20240401,183900,533216300,5040,5040,5040,5040,0
|
|
20240401,183800,533216300,5040,5040,5040,5040,0
|
|
20240401,183700,533216300,5040,5040,5040,5040,0
|
|
20240401,183600,533216300,5040,5040,5040,5040,0
|
|
20240401,183500,533216300,5040,5040,5040,5040,0
|
|
20240401,183400,533216300,5040,5040,5040,5040,0
|
|
20240401,183300,533216300,5040,5040,5040,5040,0
|
|
20240401,183200,533216300,5040,5040,5040,5040,3429
|
|
20240401,183100,533216300,5040,5040,5040,5040,0
|
|
20240401,183000,533216300,5040,5040,5040,5040,0
|
|
20240401,182900,533216300,5040,5040,5040,5040,0
|
|
20240401,182800,533216300,5040,5040,5040,5040,0
|
|
20240401,182700,533216300,5040,5040,5040,5040,0
|
|
20240401,182600,533216300,5040,5040,5040,5040,0
|
|
20240401,182500,533216300,5040,5040,5040,5040,0
|
|
20240401,182400,533216300,5040,5040,5040,5040,0
|
|
20240401,182300,533216300,5040,5040,5040,5040,0
|
|
20240401,182200,533216300,5040,5040,5040,5040,0
|
|
20240401,182100,533216300,5040,5040,5040,5040,0
|
|
20240401,182000,533216300,5040,5040,5040,5040,0
|
|
20240401,181900,533216300,5040,5040,5040,5040,0
|
|
20240401,181800,533216300,5040,5040,5040,5040,0
|
|
20240401,181700,533216300,5040,5040,5040,5040,0
|
|
20240401,181600,533216300,5040,5040,5040,5040,0
|
|
20240401,181500,533216300,5040,5040,5040,5040,0
|
|
20240401,181400,533216300,5040,5040,5040,5040,0
|
|
20240401,181300,533216300,5040,5040,5040,5040,0
|
|
20240401,181200,533216300,5040,5040,5040,5040,0
|
|
20240401,181100,533216300,5040,5040,5040,5040,0
|
|
20240401,181000,533216300,5040,5040,5040,5040,0
|
|
20240401,180900,533216300,5040,5040,5040,5040,0
|
|
20240401,180800,533216300,5040,5040,5040,5040,0
|
|
20240401,180700,533216300,5040,5040,5040,5040,0
|
|
20240401,180600,533216300,5040,5040,5040,5040,0
|
|
20240401,180500,533216300,5040,5040,5040,5040,0
|
|
20240401,180400,533216300,5040,5040,5040,5040,0
|
|
20240401,180300,533216300,5040,5040,5040,5040,0
|
|
20240401,180200,533216300,5040,5040,5040,5040,3429
|
|
20240401,180100,533216300,5040,5040,5040,5040,0
|
|
20240401,180000,533216300,5040,5040,5040,5040,0
|
|
20240401,175900,533216300,5040,5040,5040,5040,0
|
|
20240401,175800,533216300,5040,5040,5040,5040,0
|
|
20240401,175700,533216300,5040,5040,5040,5040,0
|
|
20240401,175600,533216300,5040,5040,5040,5040,0
|
|
20240401,175500,533216300,5040,5040,5040,5040,0
|
|
20240401,175400,533216300,5040,5040,5040,5040,0
|
|
20240401,175300,533216300,5040,5040,5040,5040,0
|
|
20240401,175200,533216300,5040,5040,5040,5040,0
|
|
20240401,175100,533216300,5040,5040,5040,5040,0
|
|
20240401,175000,533216300,5040,5040,5040,5040,0
|
|
20240401,174900,533216300,5040,5040,5040,5040,0
|
|
20240401,174800,533216300,5040,5040,5040,5040,0
|
|
20240401,174700,533216300,5040,5040,5040,5040,0
|
|
20240401,174600,533216300,5040,5040,5040,5040,0
|
|
20240401,174500,533216300,5040,5040,5040,5040,0
|
|
20240401,174400,533216300,5040,5040,5040,5040,0
|
|
20240401,174300,533216300,5040,5040,5040,5040,0
|
|
20240401,174200,533216300,5040,5040,5040,5040,0
|
|
20240401,174100,533216300,5040,5040,5040,5040,0
|
|
20240401,174000,533216300,5040,5040,5040,5040,0
|
|
20240401,173900,533216300,5040,5040,5040,5040,0
|
|
20240401,173800,533216300,5040,5040,5040,5040,0
|
|
20240401,173700,533216300,5040,5040,5040,5040,0
|
|
20240401,173600,533216300,5040,5040,5040,5040,0
|
|
20240401,173500,533216300,5040,5040,5040,5040,0
|
|
20240401,173400,533216300,5040,5040,5040,5040,0
|
|
20240401,173300,533216300,5040,5040,5040,5040,0
|
|
20240401,173200,533216300,5040,5040,5040,5040,3429
|
|
20240401,173100,533216300,5040,5040,5040,5040,0
|
|
20240401,173000,533216300,5040,5040,5040,5040,0
|
|
20240401,172900,533216300,5040,5040,5040,5040,0
|
|
20240401,172800,533216300,5040,5040,5040,5040,0
|
|
20240401,172700,533216300,5040,5040,5040,5040,0
|
|
20240401,172600,533216300,5040,5040,5040,5040,0
|
|
20240401,172500,533216300,5040,5040,5040,5040,0
|
|
20240401,172400,533216300,5040,5040,5040,5040,0
|
|
20240401,172300,533216300,5040,5040,5040,5040,0
|
|
20240401,172200,533216300,5040,5040,5040,5040,0
|
|
20240401,172100,533216300,5040,5040,5040,5040,0
|
|
20240401,172000,533216300,5040,5040,5040,5040,0
|
|
20240401,171900,533216300,5040,5040,5040,5040,0
|
|
20240401,171800,533216300,5040,5040,5040,5040,0
|
|
20240401,171700,533216300,5040,5040,5040,5040,0
|
|
20240401,171600,533216300,5040,5040,5040,5040,0
|
|
20240401,171500,533216300,5040,5040,5040,5040,0
|
|
20240401,171400,533216300,5040,5040,5040,5040,0
|
|
20240401,171300,533216300,5040,5040,5040,5040,0
|
|
20240401,171200,533216300,5040,5040,5040,5040,0
|
|
20240401,171100,533216300,5040,5040,5040,5040,0
|
|
20240401,171000,533216300,5040,5040,5040,5040,0
|
|
20240401,170900,533216300,5040,5040,5040,5040,0
|
|
20240401,170800,533216300,5040,5040,5040,5040,0
|
|
20240401,170700,533216300,5040,5040,5040,5040,0
|
|
20240401,170600,533216300,5040,5040,5040,5040,0
|
|
20240401,170500,533216300,5040,5040,5040,5040,0
|
|
20240401,170400,533216300,5040,5040,5040,5040,0
|
|
20240401,170300,533216300,5040,5040,5040,5040,0
|
|
20240401,170200,533216300,5040,5040,5040,5040,3429
|
|
20240401,170100,533216300,5040,5040,5040,5040,0
|
|
20240401,170000,533216300,5040,5040,5040,5040,0
|
|
20240401,165900,533216300,5040,5040,5040,5040,0
|
|
20240401,165800,533216300,5040,5040,5040,5040,0
|
|
20240401,165700,533216300,5040,5040,5040,5040,0
|
|
20240401,165600,533216300,5040,5040,5040,5040,0
|
|
20240401,165500,533216300,5040,5040,5040,5040,0
|
|
20240401,165400,533216300,5040,5040,5040,5040,0
|
|
20240401,165300,533216300,5040,5040,5040,5040,0
|
|
20240401,165200,533216300,5040,5040,5040,5040,0
|
|
20240401,165100,533216300,5040,5040,5040,5040,0
|
|
20240401,165000,533216300,5040,5040,5040,5040,0
|
|
20240401,164900,533216300,5040,5040,5040,5040,0
|
|
20240401,164800,533216300,5040,5040,5040,5040,0
|
|
20240401,164700,533216300,5040,5040,5040,5040,0
|
|
20240401,164600,533216300,5040,5040,5040,5040,0
|
|
20240401,164500,533216300,5040,5040,5040,5040,0
|
|
20240401,164400,533216300,5040,5040,5040,5040,0
|
|
20240401,164300,533216300,5040,5040,5040,5040,0
|
|
20240401,164200,533216300,5040,5040,5040,5040,0
|
|
20240401,164100,533216300,5040,5040,5040,5040,0
|
|
20240401,164000,533216300,5040,5040,5040,5040,0
|
|
20240401,163900,533216300,5040,5040,5040,5040,0
|
|
20240401,163800,533216300,5040,5040,5040,5040,0
|
|
20240401,163700,533216300,5040,5040,5040,5040,0
|
|
20240401,163600,533216300,5040,5040,5040,5040,0
|
|
20240401,163500,533216300,5040,5040,5040,5040,0
|
|
20240401,163400,533216300,5040,5040,5040,5040,0
|
|
20240401,163300,533216300,5040,5040,5040,5040,0
|
|
20240401,163200,533216300,5040,5040,5040,5040,3429
|
|
20240401,163100,533216300,5040,5040,5040,5040,0
|
|
20240401,163000,533216300,5040,5040,5040,5040,0
|
|
20240401,162900,533216300,5040,5040,5040,5040,0
|
|
20240401,162800,533216300,5040,5040,5040,5040,0
|
|
20240401,162700,533216300,5040,5040,5040,5040,0
|
|
20240401,162600,533216300,5040,5040,5040,5040,0
|
|
20240401,162500,533216300,5040,5040,5040,5040,0
|
|
20240401,162400,533216300,5040,5040,5040,5040,0
|
|
20240401,162300,533216300,5040,5040,5040,5040,0
|
|
20240401,162200,533216300,5040,5040,5040,5040,0
|
|
20240401,162100,533216300,5040,5040,5040,5040,0
|
|
20240401,162000,533216300,5040,5040,5040,5040,0
|
|
20240401,161900,533216300,5040,5040,5040,5040,0
|
|
20240401,161800,533216300,5040,5040,5040,5040,0
|
|
20240401,161700,533216300,5040,5040,5040,5040,0
|
|
20240401,161600,533216300,5040,5040,5040,5040,0
|
|
20240401,161500,533216300,5040,5040,5040,5040,0
|
|
20240401,161400,533216300,5040,5040,5040,5040,0
|
|
20240401,161300,533216300,5040,5040,5040,5040,0
|
|
20240401,161200,533216300,5040,5040,5040,5040,0
|
|
20240401,161100,533216300,5040,5040,5040,5040,0
|
|
20240401,161000,533216300,5040,5040,5040,5040,0
|
|
20240401,160900,533216300,5040,5040,5040,5040,0
|
|
20240401,160800,533216300,5040,5040,5040,5040,0
|
|
20240401,160700,533216300,5040,5040,5040,5040,0
|
|
20240401,160600,533216300,5040,5040,5040,5040,0
|
|
20240401,160500,533216300,5040,5040,5040,5040,0
|
|
20240401,160400,533216300,5040,5040,5040,5040,0
|
|
20240401,160300,533216300,5040,5040,5040,5040,0
|
|
20240401,160200,533216300,5040,5040,5040,5040,3429
|
|
20240401,160100,533216300,5040,5040,5040,5040,0
|
|
20240401,160000,533216300,5040,5040,5040,5040,0
|
|
20240401,155900,533216300,5040,5040,5040,5040,0
|
|
20240401,155800,533216300,5040,5040,5040,5040,0
|
|
20240401,155700,533216300,5040,5040,5040,5040,0
|
|
20240401,155600,533216300,5040,5040,5040,5040,0
|
|
20240401,155500,533216300,5040,5040,5040,5040,0
|
|
20240401,155400,533216300,5040,5040,5040,5040,0
|
|
20240401,155300,533216300,5040,5040,5040,5040,0
|
|
20240401,155200,533216300,5040,5040,5040,5040,0
|
|
20240401,155100,533216300,5040,5040,5040,5040,0
|
|
20240401,155000,533216300,5040,5040,5040,5040,0
|
|
20240401,154900,533216300,5040,5040,5040,5040,0
|
|
20240401,154800,533216300,5040,5040,5040,5040,0
|
|
20240401,154700,533216300,5040,5040,5040,5040,0
|
|
20240401,154600,533216300,5040,5040,5040,5040,0
|
|
20240401,154500,533216300,5040,5040,5040,5040,0
|
|
20240401,154400,533216300,5040,5040,5040,5040,0
|
|
20240401,154300,533216300,5040,5040,5040,5040,0
|
|
20240401,154200,533216300,5040,5040,5040,5040,0
|
|
20240401,154100,533216300,5040,5040,5040,5040,0
|
|
20240401,154000,533216300,5040,5040,5040,5040,0
|
|
20240401,153900,533216300,5040,5040,5040,5040,0
|
|
20240401,153800,533216300,5040,5040,5040,5040,0
|
|
20240401,153700,533216300,5040,5040,5040,5040,0
|
|
20240401,153600,533216300,5040,5040,5040,5040,0
|
|
20240401,153500,533216300,5040,5040,5040,5040,0
|
|
20240401,153400,533216300,5040,5040,5040,5040,0
|
|
20240401,153300,533216300,5040,5040,5040,5040,0
|
|
20240401,153200,533216300,5040,5040,5040,5040,3429
|
|
20240401,153100,533216300,5040,5040,5040,5040,0
|
|
20240401,153000,533216300,5040,5040,5040,5040,3429
|
|
20240401,152900,515934140,5030,5030,5030,5030,0
|
|
20240401,152800,515934140,5030,5030,5030,5030,0
|
|
20240401,152700,515934140,5030,5030,5030,5030,0
|
|
20240401,152600,515934140,5030,5030,5030,5030,0
|
|
20240401,152500,515934140,5030,5030,5030,5030,0
|
|
20240401,152400,515934140,5030,5030,5030,5030,0
|
|
20240401,152300,515934140,5030,5030,5030,5030,0
|
|
20240401,152200,515934140,5030,5030,5030,5030,0
|
|
20240401,152100,515934140,5030,5030,5030,5030,0
|
|
20240401,152000,515934140,5030,5030,5030,5030,0
|
|
20240401,151900,515934140,5030,5070,5070,5030,2103
|
|
20240401,151800,505334970,5040,5040,5040,5040,2553
|
|
20240401,151700,492467850,5040,5040,5040,5040,3
|
|
20240401,151600,492452730,5070,5070,5070,5070,0
|
|
20240401,151500,492452730,5070,5050,5070,5050,904
|
|
20240401,151400,487887330,5070,5070,5070,5070,0
|
|
20240401,151300,487887330,5070,5070,5070,5070,100
|
|
20240401,151200,487380330,5070,5070,5070,5070,5
|
|
20240401,151100,487354980,5050,5050,5050,5050,100
|
|
20240401,151000,486849980,5050,5050,5050,5050,0
|
|
20240401,150900,486849980,5050,5050,5050,5050,0
|
|
20240401,150800,486849980,5050,5050,5050,5050,10
|
|
20240401,150700,486799480,5050,5050,5050,5050,7
|
|
20240401,150600,486764130,5050,5050,5050,5050,500
|
|
20240401,150500,484239130,5050,5050,5050,5050,500
|
|
20240401,150400,481714130,5050,5050,5050,5050,200
|
|
20240401,150300,480704130,5050,5050,5050,5050,213
|
|
20240401,150200,479628480,5070,5070,5070,5070,0
|
|
20240401,150100,479628480,5070,5070,5070,5070,1
|
|
20240401,150000,479623410,5060,5060,5060,5060,300
|
|
20240401,145900,478105410,5060,5060,5060,5060,10
|
|
20240401,145800,478054810,5060,5060,5060,5060,0
|
|
20240401,145700,478054810,5060,5060,5060,5060,98
|
|
20240401,145600,477558930,5070,5070,5070,5070,1
|
|
20240401,145500,477553860,5050,5050,5050,5050,1
|
|
20240401,145400,477548810,5070,5070,5070,5070,0
|
|
20240401,145300,477548810,5070,5070,5070,5070,790
|
|
20240401,145200,473543510,5050,5070,5070,5050,3
|
|
20240401,145100,473528340,5060,5050,5060,5050,1463
|
|
20240401,145000,466132770,5040,5040,5040,5040,0
|
|
20240401,144900,466132770,5040,5040,5040,5040,2057
|
|
20240401,144800,455765490,5040,5040,5040,5040,0
|
|
20240401,144700,455765490,5040,5040,5040,5040,10
|
|
20240401,144600,455715090,5050,5050,5050,5050,50
|
|
20240401,144500,455462590,5050,5040,5050,5040,2001
|
|
20240401,144400,445377540,5050,5050,5050,5050,12
|
|
20240401,144300,445316940,5060,5060,5060,5060,0
|
|
20240401,144200,445316940,5060,5060,5060,5060,1
|
|
20240401,144100,445311880,5060,5060,5060,5060,0
|
|
20240401,144000,445311880,5060,5060,5060,5060,0
|
|
20240401,143900,445311880,5060,5050,5060,5050,6
|
|
20240401,143800,445281570,5050,5050,5050,5040,2598
|
|
20240401,143700,432167370,5060,5060,5060,5060,0
|
|
20240401,143600,432167370,5060,5060,5060,5060,1
|
|
20240401,143500,432162310,5070,5060,5070,5060,94
|
|
20240401,143400,431685760,5070,5060,5070,5060,51
|
|
20240401,143300,431427590,5060,5060,5070,5060,28
|
|
20240401,143200,431285890,5060,5060,5060,5060,444
|
|
20240401,143100,429039250,5060,5050,5060,5050,2353
|
|
20240401,143000,417144070,5050,5050,5050,5050,0
|
|
20240401,142900,417144070,5050,5050,5050,5050,0
|
|
20240401,142800,417144070,5050,5050,5050,5050,0
|
|
20240401,142700,417144070,5050,5050,5050,5050,0
|
|
20240401,142600,417144070,5050,5050,5050,5050,40
|
|
20240401,142500,416942070,5050,5050,5050,5050,0
|
|
20240401,142400,416942070,5050,5040,5050,5040,3680
|
|
20240401,142300,398380870,5020,5020,5020,5020,50
|
|
20240401,142200,398129870,5020,5020,5020,5020,0
|
|
20240401,142100,398129870,5020,5020,5020,5020,0
|
|
20240401,142000,398129870,5020,5020,5020,5020,0
|
|
20240401,141900,398129870,5020,5020,5020,5020,0
|
|
20240401,141800,398129870,5020,5020,5020,5020,0
|
|
20240401,141700,398129870,5020,5020,5020,5020,0
|
|
20240401,141600,398129870,5020,5020,5020,5020,0
|
|
20240401,141500,398129870,5020,5020,5020,5020,0
|
|
20240401,141400,398129870,5020,5020,5020,5020,0
|
|
20240401,141300,398129870,5020,5020,5020,5020,0
|
|
20240401,141200,398129870,5020,5020,5020,5020,0
|
|
20240401,141100,398129870,5020,5020,5020,5020,0
|
|
20240401,141000,398129870,5020,5020,5020,5020,0
|
|
20240401,140900,398129870,5020,5020,5020,5020,0
|
|
20240401,140800,398129870,5020,5020,5020,5020,0
|
|
20240401,140700,398129870,5020,5020,5020,5020,0
|
|
20240401,140600,398129870,5020,5020,5020,5020,0
|
|
20240401,140500,398129870,5020,5020,5020,5020,0
|
|
20240401,140400,398129870,5020,5020,5020,5020,0
|
|
20240401,140300,398129870,5020,5020,5020,5020,10
|
|
20240401,140200,398079670,5010,5010,5010,5010,0
|
|
20240401,140100,398079670,5010,5010,5010,5010,0
|
|
20240401,140000,398079670,5010,5010,5010,5010,0
|
|
20240401,135900,398079670,5010,5010,5010,5010,0
|
|
20240401,135800,398079670,5010,5010,5010,5010,0
|
|
20240401,135700,398079670,5010,5010,5010,5010,0
|
|
20240401,135600,398079670,5010,5010,5010,5010,0
|
|
20240401,135500,398079670,5010,5040,5040,5010,139
|
|
20240401,135400,397379140,5010,5010,5010,5010,0
|
|
20240401,135300,397379140,5010,5010,5010,5010,150
|
|
20240401,135200,396627640,5010,5010,5010,5010,241
|
|
20240401,135100,395420230,5030,5030,5030,5030,0
|
|
20240401,135000,395420230,5030,5030,5030,5030,200
|
|
20240401,134900,394414230,5020,5020,5020,5020,0
|
|
20240401,134800,394414230,5020,5020,5020,5020,100
|
|
20240401,134700,393912230,5010,5010,5010,5010,0
|
|
20240401,134600,393912230,5010,5010,5010,5010,0
|
|
20240401,134500,393912230,5010,5010,5010,5010,0
|
|
20240401,134400,393912230,5010,5010,5010,5010,100
|
|
20240401,134300,393411230,5030,5030,5030,5030,0
|
|
20240401,134200,393411230,5030,5030,5030,5030,0
|
|
20240401,134100,393411230,5030,5020,5030,5020,138
|
|
20240401,134000,392717380,5020,5020,5020,5020,0
|
|
20240401,133900,392717380,5020,5020,5020,5020,0
|
|
20240401,133800,392717380,5020,5020,5020,5020,0
|
|
20240401,133700,392717380,5020,5020,5020,5020,0
|
|
20240401,133600,392717380,5020,5020,5020,5020,71
|
|
20240401,133500,392360960,5040,5040,5040,5040,0
|
|
20240401,133400,392360960,5040,5040,5040,5040,20
|
|
20240401,133300,392260160,5040,5040,5040,5040,0
|
|
20240401,133200,392260160,5040,5040,5040,5040,0
|
|
20240401,133100,392260160,5040,5040,5040,5040,0
|
|
20240401,133000,392260160,5040,5040,5040,5040,0
|
|
20240401,132900,392260160,5040,5040,5040,5040,0
|
|
20240401,132800,392260160,5040,5040,5040,5040,0
|
|
20240401,132700,392260160,5040,5040,5040,5040,139
|
|
20240401,132600,391559600,5030,5030,5030,5030,201
|
|
20240401,132500,390548570,5040,5040,5040,5040,0
|
|
20240401,132400,390548570,5040,5040,5040,5040,0
|
|
20240401,132300,390548570,5040,5040,5040,5040,11
|
|
20240401,132200,390493130,5040,5040,5040,5040,0
|
|
20240401,132100,390493130,5040,5040,5040,5040,0
|
|
20240401,132000,390493130,5040,5040,5040,5040,0
|
|
20240401,131900,390493130,5040,5040,5040,5040,0
|
|
20240401,131800,390493130,5040,5030,5040,5030,4
|
|
20240401,131700,390472990,5040,5040,5050,5040,10
|
|
20240401,131600,390422540,5030,5030,5050,5030,8
|
|
20240401,131500,390382280,5030,5030,5030,5030,0
|
|
20240401,131400,390382280,5030,5030,5030,5030,0
|
|
20240401,131300,390382280,5030,5020,5030,5020,139
|
|
20240401,131200,389683120,5020,5020,5020,5020,0
|
|
20240401,131100,389683120,5020,5020,5020,5020,4
|
|
20240401,131000,389663040,5010,5010,5010,5010,0
|
|
20240401,130900,389663040,5010,5010,5010,5010,0
|
|
20240401,130800,389663040,5010,5010,5010,5010,10
|
|
20240401,130700,389612940,5020,5020,5020,5020,0
|
|
20240401,130600,389612940,5020,5020,5020,5020,0
|
|
20240401,130500,389612940,5020,5020,5020,5020,4
|
|
20240401,130400,389592860,5020,5020,5020,5020,300
|
|
20240401,130300,388086860,5020,5020,5020,5020,0
|
|
20240401,130200,388086860,5020,5010,5020,5010,11
|
|
20240401,130100,388031740,5020,5030,5030,5020,1000
|
|
20240401,130000,383010740,5060,5060,5060,5060,0
|
|
20240401,125900,383010740,5060,5050,5060,5050,139
|
|
20240401,125800,382307610,5060,5060,5060,5060,0
|
|
20240401,125700,382307610,5060,5060,5060,5060,0
|
|
20240401,125600,382307610,5060,5060,5060,5060,0
|
|
20240401,125500,382307610,5060,5060,5060,5060,0
|
|
20240401,125400,382307610,5060,5060,5060,5060,0
|
|
20240401,125300,382307610,5060,5060,5060,5060,100
|
|
20240401,125200,381801610,5060,5060,5060,5060,10
|
|
20240401,125100,381751010,5060,5060,5060,5060,2
|
|
20240401,125000,381740890,5060,5060,5060,5060,10
|
|
20240401,124900,381690290,5020,5020,5020,5020,0
|
|
20240401,124800,381690290,5020,5020,5020,5020,0
|
|
20240401,124700,381690290,5020,5020,5020,5020,0
|
|
20240401,124600,381690290,5020,5020,5020,5020,4
|
|
20240401,124500,381670210,5060,5060,5060,5060,139
|
|
20240401,124400,380966870,5060,5060,5060,5060,1
|
|
20240401,124300,380961810,5060,5040,5060,5040,30
|
|
20240401,124200,380810070,5030,5030,5030,5030,55
|
|
20240401,124100,380533420,5030,5030,5030,5030,0
|
|
20240401,124000,380533420,5030,5030,5030,5030,0
|
|
20240401,123900,380533420,5030,5030,5030,5030,6
|
|
20240401,123800,380503240,5030,5030,5030,5030,1000
|
|
20240401,123700,375473240,5010,5010,5010,5010,0
|
|
20240401,123600,375473240,5010,5010,5010,5010,0
|
|
20240401,123500,375473240,5010,5010,5010,5010,0
|
|
20240401,123400,375473240,5010,5010,5010,5010,172
|
|
20240401,123300,374611520,5020,5020,5020,5020,5000
|
|
20240401,123200,349511520,5020,5040,5040,5020,3087
|
|
20240401,123100,333994760,5060,5050,5060,5040,2142
|
|
20240401,123000,323196240,5050,5050,5050,5050,21
|
|
20240401,122900,323090190,5060,5060,5060,5060,0
|
|
20240401,122800,323090190,5060,5050,5060,5050,50
|
|
20240401,122700,322837680,5060,5060,5060,5060,0
|
|
20240401,122600,322837680,5060,5060,5060,5060,0
|
|
20240401,122500,322837680,5060,5060,5060,5060,0
|
|
20240401,122400,322837680,5060,5060,5060,5060,20
|
|
20240401,122300,322736480,5050,5050,5050,5050,40
|
|
20240401,122200,322534480,5060,5060,5060,5060,0
|
|
20240401,122100,322534480,5060,5060,5060,5060,0
|
|
20240401,122000,322534480,5060,5060,5060,5060,0
|
|
20240401,121900,322534480,5060,5060,5060,5060,0
|
|
20240401,121800,322534480,5060,5060,5060,5060,0
|
|
20240401,121700,322534480,5060,5060,5060,5060,139
|
|
20240401,121600,321831140,5050,5050,5050,5050,0
|
|
20240401,121500,321831140,5050,5050,5050,5050,10
|
|
20240401,121400,321780640,5060,5060,5060,5060,100
|
|
20240401,121300,321274640,5060,5060,5060,5060,20
|
|
20240401,121200,321173440,5060,5060,5060,5060,80
|
|
20240401,121100,320768640,5060,5060,5060,5060,1
|
|
20240401,121000,320763580,5060,5060,5060,5060,50
|
|
20240401,120900,320510580,5060,5060,5060,5060,0
|
|
20240401,120800,320510580,5060,5060,5060,5060,0
|
|
20240401,120700,320510580,5060,5060,5060,5060,20
|
|
20240401,120600,320409380,5060,5060,5060,5060,40
|
|
20240401,120500,320206980,5060,5060,5060,5060,25
|
|
20240401,120400,320080480,5070,5070,5070,5070,969
|
|
20240401,120300,315167650,5080,5080,5080,5080,139
|
|
20240401,120200,314461530,5070,5070,5070,5070,1228
|
|
20240401,120100,308235570,5070,5070,5070,5070,1101
|
|
20240401,120000,302653500,5070,5060,5070,5060,717
|
|
20240401,115900,299021310,5060,5060,5060,5060,0
|
|
20240401,115800,299021310,5060,5060,5060,5060,100
|
|
20240401,115700,298515310,5050,5050,5050,5050,0
|
|
20240401,115600,298515310,5050,5050,5070,5050,3287
|
|
20240401,115500,281880450,5050,5050,5050,5050,2869
|
|
20240401,115400,267392000,5040,5040,5040,5040,0
|
|
20240401,115300,267392000,5040,5040,5040,5040,250
|
|
20240401,115200,266132000,5040,5040,5040,5040,0
|
|
20240401,115100,266132000,5040,5050,5050,5040,376
|
|
20240401,115000,264233300,5040,5040,5040,5040,0
|
|
20240401,114900,264233300,5040,5040,5040,5040,960
|
|
20240401,114800,259394900,5040,5040,5040,5040,0
|
|
20240401,114700,259394900,5040,5040,5040,5040,0
|
|
20240401,114600,259394900,5040,5040,5040,5040,0
|
|
20240401,114500,259394900,5040,5040,5040,5040,0
|
|
20240401,114400,259394900,5040,5040,5040,5040,268
|
|
20240401,114300,258044180,5040,5040,5040,5040,598
|
|
20240401,114200,255030260,5040,5040,5040,5030,179
|
|
20240401,114100,254128590,5040,5040,5040,5040,492
|
|
20240401,114000,251648910,5040,5040,5040,5040,500
|
|
20240401,113900,249128910,5040,5040,5040,5040,0
|
|
20240401,113800,249128910,5040,5040,5040,5040,20
|
|
20240401,113700,249028110,5040,5020,5040,5020,6025
|
|
20240401,113600,218720200,5020,5020,5020,5020,0
|
|
20240401,113500,218720200,5020,5020,5020,5020,139
|
|
20240401,113400,218022420,5020,5020,5020,5020,0
|
|
20240401,113300,218022420,5020,5020,5020,5020,600
|
|
20240401,113200,215010420,5030,5030,5030,5030,0
|
|
20240401,113100,215010420,5030,5030,5030,5030,0
|
|
20240401,113000,215010420,5030,5030,5030,5030,0
|
|
20240401,112900,215010420,5030,5020,5030,5020,1000
|
|
20240401,112800,209982230,5020,5020,5020,5020,2010
|
|
20240401,112700,199892030,5010,5010,5010,5010,0
|
|
20240401,112600,199892030,5010,5010,5010,5010,0
|
|
20240401,112500,199892030,5010,5010,5010,5010,0
|
|
20240401,112400,199892030,5010,5010,5010,5010,0
|
|
20240401,112300,199892030,5010,5010,5010,5010,0
|
|
20240401,112200,199892030,5010,5010,5010,5010,368
|
|
20240401,112100,198048350,5010,5010,5010,5010,139
|
|
20240401,112000,197351960,4995,4995,4995,4995,0
|
|
20240401,111900,197351960,4995,4995,4995,4995,0
|
|
20240401,111800,197351960,4995,4995,4995,4995,20
|
|
20240401,111700,197252060,4995,4995,4995,4995,30
|
|
20240401,111600,197102210,4995,5000,5000,4995,50
|
|
20240401,111500,196852450,5000,5000,5000,5000,0
|
|
20240401,111400,196852450,5000,5000,5000,5000,0
|
|
20240401,111300,196852450,5000,5000,5000,5000,0
|
|
20240401,111200,196852450,5000,5000,5000,5000,1000
|
|
20240401,111100,191852450,5010,5010,5010,5010,0
|
|
20240401,111000,191852450,5010,5010,5010,5010,13
|
|
20240401,110900,191787320,5010,5010,5010,5010,1
|
|
20240401,110800,191782310,5020,5020,5020,5020,0
|
|
20240401,110700,191782310,5020,5020,5020,5020,139
|
|
20240401,110600,191084530,5020,5020,5020,5020,0
|
|
20240401,110500,191084530,5020,5020,5020,5020,0
|
|
20240401,110400,191084530,5020,5020,5020,5020,0
|
|
20240401,110300,191084530,5020,5020,5020,5020,0
|
|
20240401,110200,191084530,5020,5020,5020,5020,13
|
|
20240401,110100,191019270,5020,5020,5020,5020,0
|
|
20240401,110000,191019270,5020,5000,5020,5000,1100
|
|
20240401,105900,185505550,5000,5000,5000,5000,63
|
|
20240401,105800,185190550,5010,5010,5010,5010,0
|
|
20240401,105700,185190550,5010,5010,5010,5010,0
|
|
20240401,105600,185190550,5010,5010,5010,5010,0
|
|
20240401,105500,185190550,5010,5010,5010,5010,0
|
|
20240401,105400,185190550,5010,5000,5010,5000,743
|
|
20240401,105300,181475420,5000,5000,5000,5000,139
|
|
20240401,105200,180780420,4995,4995,4995,4995,0
|
|
20240401,105100,180780420,4995,5000,5000,4995,19
|
|
20240401,105000,180685425,5000,5000,5000,5000,113
|
|
20240401,104900,180120425,5010,5010,5010,5010,0
|
|
20240401,104800,180120425,5010,5010,5010,5010,0
|
|
20240401,104700,180120425,5010,5010,5010,5010,0
|
|
20240401,104600,180120425,5010,5010,5010,5010,14
|
|
20240401,104500,180050285,5010,5010,5010,5010,0
|
|
20240401,104400,180050285,5010,5010,5010,5010,1
|
|
20240401,104300,180045275,5000,5000,5000,5000,499
|
|
20240401,104200,177550275,5000,5000,5000,5000,0
|
|
20240401,104100,177550275,5000,5000,5000,5000,7
|
|
20240401,104000,177515275,5010,5010,5010,5010,0
|
|
20240401,103900,177515275,5010,5000,5010,5000,954
|
|
20240401,103800,172744315,5000,5000,5000,5000,2
|
|
20240401,103700,172734315,5000,5000,5000,5000,10
|
|
20240401,103600,172684315,5000,5000,5000,5000,0
|
|
20240401,103500,172684315,5000,5000,5000,5000,100
|
|
20240401,103400,172184315,4995,4995,4995,4995,0
|
|
20240401,103300,172184315,4995,4995,4995,4995,1800
|
|
20240401,103200,163193315,5000,5000,5000,5000,0
|
|
20240401,103100,163193315,5000,5000,5000,5000,1031
|
|
20240401,103000,158038315,5000,5000,5000,5000,60
|
|
20240401,102900,157738315,5020,5020,5020,5020,2
|
|
20240401,102800,157728275,5020,5020,5020,5020,1
|
|
20240401,102700,157723255,5020,5020,5020,5020,0
|
|
20240401,102600,157723255,5020,5020,5020,5020,0
|
|
20240401,102500,157723255,5020,5020,5020,5020,139
|
|
20240401,102400,157025475,5020,5020,5020,5020,0
|
|
20240401,102300,157025475,5020,5020,5020,5020,269
|
|
20240401,102200,155675095,5020,5020,5020,5020,260
|
|
20240401,102100,154369895,5010,5010,5010,5010,1000
|
|
20240401,102000,149359895,5010,5020,5020,5010,1200
|
|
20240401,101900,143345895,5020,5020,5020,5020,2
|
|
20240401,101800,143335855,5030,5030,5030,5030,1
|
|
20240401,101700,143330825,5010,5000,5010,5000,1899
|
|
20240401,101600,133831595,5010,5010,5010,5010,0
|
|
20240401,101500,133831595,5010,5040,5040,5000,6179
|
|
20240401,101400,102906695,5030,5020,5030,5020,1927
|
|
20240401,101300,93223465,5020,5020,5020,5020,0
|
|
20240401,101200,93223465,5020,5020,5020,5020,1
|
|
20240401,101100,93218445,5020,5020,5020,5020,239
|
|
20240401,101000,92018665,5020,5020,5020,5020,2
|
|
20240401,100900,92008625,5020,5020,5020,5020,0
|
|
20240401,100800,92008625,5020,5010,5020,5010,1128
|
|
20240401,100700,86346575,5010,5010,5010,5010,10
|
|
20240401,100600,86296475,5010,5010,5010,5010,0
|
|
20240401,100500,86296475,5010,5020,5020,5010,403
|
|
20240401,100400,84277415,5000,5000,5000,5000,0
|
|
20240401,100300,84277415,5000,5020,5020,5000,432
|
|
20240401,100200,82117135,5000,5000,5000,5000,758
|
|
20240401,100100,78327135,5000,5000,5000,5000,2118
|
|
20240401,100000,67737135,5000,5010,5010,5000,3000
|
|
20240401,095900,52732605,5010,5010,5010,5010,217
|
|
20240401,095800,51645435,5010,5010,5010,5010,2
|
|
20240401,095700,51635415,5010,5010,5010,5010,140
|
|
20240401,095600,50934015,5000,5000,5000,5000,1
|
|
20240401,095500,50929015,5010,5010,5010,5010,152
|
|
20240401,095400,50167495,5010,5010,5010,5010,11
|
|
20240401,095300,50112385,5010,5010,5010,5010,50
|
|
20240401,095200,49861885,5010,5010,5010,5010,39
|
|
20240401,095100,49666495,5010,5010,5010,5010,0
|
|
20240401,095000,49666495,5010,5010,5010,5010,0
|
|
20240401,094900,49666495,5010,5010,5010,5010,0
|
|
20240401,094800,49666495,5010,5010,5010,5010,302
|
|
20240401,094700,48153475,5010,5010,5010,5010,1
|
|
20240401,094600,48148465,5010,5010,5010,5010,0
|
|
20240401,094500,48148465,5010,5010,5010,5010,0
|
|
20240401,094400,48148465,5010,5010,5010,5010,0
|
|
20240401,094300,48148465,5010,5010,5010,5010,139
|
|
20240401,094200,47452075,5010,5010,5010,5010,0
|
|
20240401,094100,47452075,5010,5010,5010,5010,0
|
|
20240401,094000,47452075,5010,5010,5010,5010,100
|
|
20240401,093900,46951075,5010,5010,5010,5010,0
|
|
20240401,093800,46951075,5010,5010,5010,5010,200
|
|
20240401,093700,45949075,5010,5010,5010,5010,0
|
|
20240401,093600,45949075,5010,5010,5010,5010,1
|
|
20240401,093500,45944065,5010,5010,5010,5010,5
|
|
20240401,093400,45919015,4995,4995,4995,4995,714
|
|
20240401,093300,42352585,5010,5010,5010,5010,0
|
|
20240401,093200,42352585,5010,5000,5010,5000,2
|
|
20240401,093100,42342575,4995,4995,4995,4995,328
|
|
20240401,093000,40704215,4995,4995,4995,4995,24
|
|
20240401,092900,40584335,5020,5020,5020,5020,139
|
|
20240401,092800,39886555,5020,5010,5020,5010,1010
|
|
20240401,092700,34825355,5020,5020,5020,5020,0
|
|
20240401,092600,34825355,5020,4985,5020,4980,684
|
|
20240401,092500,31398195,5020,4990,5020,4990,200
|
|
20240401,092400,30395655,4980,4980,4980,4980,10
|
|
20240401,092300,30345855,4980,4975,4980,4975,555
|
|
20240401,092200,27582410,4975,4975,4975,4975,124
|
|
20240401,092100,26965510,4975,4975,4975,4975,10
|
|
20240401,092000,26915760,4980,4980,4980,4980,0
|
|
20240401,091900,26915760,4980,4980,4980,4980,0
|
|
20240401,091800,26915760,4980,4980,4980,4980,1005
|
|
20240401,091700,21910860,5000,5000,5000,5000,1
|
|
20240401,091600,21905860,4980,4995,4995,4980,201
|
|
20240401,091500,20904830,4990,4990,4990,4990,0
|
|
20240401,091400,20904830,4990,4990,4990,4990,0
|
|
20240401,091300,20904830,4990,4990,4990,4990,2
|
|
20240401,091200,20894850,4990,4990,4990,4990,1
|
|
20240401,091100,20889860,4980,4980,4980,4980,0
|
|
20240401,091000,20889860,4980,4980,4980,4980,0
|
|
20240401,090900,20889860,4980,4980,4980,4980,0
|
|
20240401,090800,20889860,4980,4980,4980,4980,0
|
|
20240401,090700,20889860,4980,4980,4980,4980,0
|
|
20240401,090600,20889860,4980,4980,4980,4980,0
|
|
20240401,090500,20889860,4980,4980,4980,4980,0
|
|
20240401,090400,20889860,4980,4980,4980,4980,0
|
|
20240401,090300,20889860,4980,4980,4980,4980,0
|
|
20240401,090200,20889860,4980,4980,4980,4980,100
|
|
20240401,090100,20391860,4980,4950,4980,4950,755
|
|
20240401,090000,16634960,4975,4990,4990,4975,3334
|