681 lines
31 KiB
CSV
681 lines
31 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20240403,201800,49462510,3655,3655,3655,3655,302
|
|
20240403,201700,49462510,3655,3655,3655,3655,0
|
|
20240403,201600,49462510,3655,3655,3655,3655,0
|
|
20240403,201500,49462510,3655,3655,3655,3655,0
|
|
20240403,201400,49462510,3655,3655,3655,3655,0
|
|
20240403,201300,49462510,3655,3655,3655,3655,0
|
|
20240403,201200,49462510,3655,3655,3655,3655,0
|
|
20240403,201100,49462510,3655,3655,3655,3655,0
|
|
20240403,201000,49462510,3655,3655,3655,3655,0
|
|
20240403,200900,49462510,3655,3655,3655,3655,0
|
|
20240403,200800,49462510,3655,3655,3655,3655,0
|
|
20240403,200700,49462510,3655,3655,3655,3655,0
|
|
20240403,200600,49462510,3655,3655,3655,3655,0
|
|
20240403,200500,49462510,3655,3655,3655,3655,0
|
|
20240403,200400,49462510,3655,3655,3655,3655,0
|
|
20240403,200300,49462510,3655,3655,3655,3655,0
|
|
20240403,200200,49462510,3655,3655,3655,3655,0
|
|
20240403,200100,49462510,3655,3655,3655,3655,0
|
|
20240403,200000,49462510,3655,3655,3655,3655,0
|
|
20240403,195900,49462510,3655,3655,3655,3655,0
|
|
20240403,195800,49462510,3655,3655,3655,3655,0
|
|
20240403,195700,49462510,3655,3655,3655,3655,0
|
|
20240403,195600,49462510,3655,3655,3655,3655,0
|
|
20240403,195500,49462510,3655,3655,3655,3655,0
|
|
20240403,195400,49462510,3655,3655,3655,3655,0
|
|
20240403,195300,49462510,3655,3655,3655,3655,0
|
|
20240403,195200,49462510,3655,3655,3655,3655,0
|
|
20240403,195100,49462510,3655,3655,3655,3655,0
|
|
20240403,195000,49462510,3655,3655,3655,3655,0
|
|
20240403,194900,49462510,3655,3655,3655,3655,0
|
|
20240403,194800,49462510,3655,3655,3655,3655,302
|
|
20240403,194700,49462510,3655,3655,3655,3655,0
|
|
20240403,194600,49462510,3655,3655,3655,3655,0
|
|
20240403,194500,49462510,3655,3655,3655,3655,0
|
|
20240403,194400,49462510,3655,3655,3655,3655,0
|
|
20240403,194300,49462510,3655,3655,3655,3655,0
|
|
20240403,194200,49462510,3655,3655,3655,3655,0
|
|
20240403,194100,49462510,3655,3655,3655,3655,0
|
|
20240403,194000,49462510,3655,3655,3655,3655,0
|
|
20240403,193900,49462510,3655,3655,3655,3655,0
|
|
20240403,193800,49462510,3655,3655,3655,3655,0
|
|
20240403,193700,49462510,3655,3655,3655,3655,0
|
|
20240403,193600,49462510,3655,3655,3655,3655,0
|
|
20240403,193500,49462510,3655,3655,3655,3655,0
|
|
20240403,193400,49462510,3655,3655,3655,3655,0
|
|
20240403,193300,49462510,3655,3655,3655,3655,0
|
|
20240403,193200,49462510,3655,3655,3655,3655,0
|
|
20240403,193100,49462510,3655,3655,3655,3655,0
|
|
20240403,193000,49462510,3655,3655,3655,3655,0
|
|
20240403,192900,49462510,3655,3655,3655,3655,0
|
|
20240403,192800,49462510,3655,3655,3655,3655,0
|
|
20240403,192700,49462510,3655,3655,3655,3655,0
|
|
20240403,192600,49462510,3655,3655,3655,3655,0
|
|
20240403,192500,49462510,3655,3655,3655,3655,0
|
|
20240403,192400,49462510,3655,3655,3655,3655,0
|
|
20240403,192300,49462510,3655,3655,3655,3655,0
|
|
20240403,192200,49462510,3655,3655,3655,3655,0
|
|
20240403,192100,49462510,3655,3655,3655,3655,0
|
|
20240403,192000,49462510,3655,3655,3655,3655,0
|
|
20240403,191900,49462510,3655,3655,3655,3655,0
|
|
20240403,191800,49462510,3655,3655,3655,3655,302
|
|
20240403,191700,49462510,3655,3655,3655,3655,0
|
|
20240403,191600,49462510,3655,3655,3655,3655,0
|
|
20240403,191500,49462510,3655,3655,3655,3655,0
|
|
20240403,191400,49462510,3655,3655,3655,3655,0
|
|
20240403,191300,49462510,3655,3655,3655,3655,0
|
|
20240403,191200,49462510,3655,3655,3655,3655,0
|
|
20240403,191100,49462510,3655,3655,3655,3655,0
|
|
20240403,191000,49462510,3655,3655,3655,3655,0
|
|
20240403,190900,49462510,3655,3655,3655,3655,0
|
|
20240403,190800,49462510,3655,3655,3655,3655,0
|
|
20240403,190700,49462510,3655,3655,3655,3655,0
|
|
20240403,190600,49462510,3655,3655,3655,3655,0
|
|
20240403,190500,49462510,3655,3655,3655,3655,0
|
|
20240403,190400,49462510,3655,3655,3655,3655,0
|
|
20240403,190300,49462510,3655,3655,3655,3655,0
|
|
20240403,190200,49462510,3655,3655,3655,3655,0
|
|
20240403,190100,49462510,3655,3655,3655,3655,0
|
|
20240403,190000,49462510,3655,3655,3655,3655,0
|
|
20240403,185900,49462510,3655,3655,3655,3655,0
|
|
20240403,185800,49462510,3655,3655,3655,3655,0
|
|
20240403,185700,49462510,3655,3655,3655,3655,0
|
|
20240403,185600,49462510,3655,3655,3655,3655,0
|
|
20240403,185500,49462510,3655,3655,3655,3655,0
|
|
20240403,185400,49462510,3655,3655,3655,3655,0
|
|
20240403,185300,49462510,3655,3655,3655,3655,0
|
|
20240403,185200,49462510,3655,3655,3655,3655,0
|
|
20240403,185100,49462510,3655,3655,3655,3655,0
|
|
20240403,185000,49462510,3655,3655,3655,3655,0
|
|
20240403,184900,49462510,3655,3655,3655,3655,0
|
|
20240403,184800,49462510,3655,3655,3655,3655,302
|
|
20240403,184700,49462510,3655,3655,3655,3655,0
|
|
20240403,184600,49462510,3655,3655,3655,3655,0
|
|
20240403,184500,49462510,3655,3655,3655,3655,0
|
|
20240403,184400,49462510,3655,3655,3655,3655,0
|
|
20240403,184300,49462510,3655,3655,3655,3655,0
|
|
20240403,184200,49462510,3655,3655,3655,3655,0
|
|
20240403,184100,49462510,3655,3655,3655,3655,0
|
|
20240403,184000,49462510,3655,3655,3655,3655,0
|
|
20240403,183900,49462510,3655,3655,3655,3655,0
|
|
20240403,183800,49462510,3655,3655,3655,3655,0
|
|
20240403,183700,49462510,3655,3655,3655,3655,0
|
|
20240403,183600,49462510,3655,3655,3655,3655,0
|
|
20240403,183500,49462510,3655,3655,3655,3655,0
|
|
20240403,183400,49462510,3655,3655,3655,3655,0
|
|
20240403,183300,49462510,3655,3655,3655,3655,0
|
|
20240403,183200,49462510,3655,3655,3655,3655,0
|
|
20240403,183100,49462510,3655,3655,3655,3655,0
|
|
20240403,183000,49462510,3655,3655,3655,3655,0
|
|
20240403,182900,49462510,3655,3655,3655,3655,0
|
|
20240403,182800,49462510,3655,3655,3655,3655,0
|
|
20240403,182700,49462510,3655,3655,3655,3655,0
|
|
20240403,182600,49462510,3655,3655,3655,3655,0
|
|
20240403,182500,49462510,3655,3655,3655,3655,0
|
|
20240403,182400,49462510,3655,3655,3655,3655,0
|
|
20240403,182300,49462510,3655,3655,3655,3655,0
|
|
20240403,182200,49462510,3655,3655,3655,3655,0
|
|
20240403,182100,49462510,3655,3655,3655,3655,0
|
|
20240403,182000,49462510,3655,3655,3655,3655,0
|
|
20240403,181900,49462510,3655,3655,3655,3655,0
|
|
20240403,181800,49462510,3655,3655,3655,3655,302
|
|
20240403,181700,49462510,3655,3655,3655,3655,0
|
|
20240403,181600,49462510,3655,3655,3655,3655,0
|
|
20240403,181500,49462510,3655,3655,3655,3655,0
|
|
20240403,181400,49462510,3655,3655,3655,3655,0
|
|
20240403,181300,49462510,3655,3655,3655,3655,0
|
|
20240403,181200,49462510,3655,3655,3655,3655,0
|
|
20240403,181100,49462510,3655,3655,3655,3655,0
|
|
20240403,181000,49462510,3655,3655,3655,3655,0
|
|
20240403,180900,49462510,3655,3655,3655,3655,0
|
|
20240403,180800,49462510,3655,3655,3655,3655,0
|
|
20240403,180700,49462510,3655,3655,3655,3655,0
|
|
20240403,180600,49462510,3655,3655,3655,3655,0
|
|
20240403,180500,49462510,3655,3655,3655,3655,0
|
|
20240403,180400,49462510,3655,3655,3655,3655,0
|
|
20240403,180300,49462510,3655,3655,3655,3655,0
|
|
20240403,180200,49462510,3655,3655,3655,3655,0
|
|
20240403,180100,49462510,3655,3655,3655,3655,0
|
|
20240403,180000,49462510,3655,3655,3655,3655,0
|
|
20240403,175900,49462510,3655,3655,3655,3655,0
|
|
20240403,175800,49462510,3655,3655,3655,3655,0
|
|
20240403,175700,49462510,3655,3655,3655,3655,0
|
|
20240403,175600,49462510,3655,3655,3655,3655,0
|
|
20240403,175500,49462510,3655,3655,3655,3655,0
|
|
20240403,175400,49462510,3655,3655,3655,3655,0
|
|
20240403,175300,49462510,3655,3655,3655,3655,0
|
|
20240403,175200,49462510,3655,3655,3655,3655,0
|
|
20240403,175100,49462510,3655,3655,3655,3655,0
|
|
20240403,175000,49462510,3655,3655,3655,3655,0
|
|
20240403,174900,49462510,3655,3655,3655,3655,0
|
|
20240403,174800,49462510,3655,3655,3655,3655,302
|
|
20240403,174700,49462510,3655,3655,3655,3655,0
|
|
20240403,174600,49462510,3655,3655,3655,3655,0
|
|
20240403,174500,49462510,3655,3655,3655,3655,0
|
|
20240403,174400,49462510,3655,3655,3655,3655,0
|
|
20240403,174300,49462510,3655,3655,3655,3655,0
|
|
20240403,174200,49462510,3655,3655,3655,3655,0
|
|
20240403,174100,49462510,3655,3655,3655,3655,0
|
|
20240403,174000,49462510,3655,3655,3655,3655,0
|
|
20240403,173900,49462510,3655,3655,3655,3655,0
|
|
20240403,173800,49462510,3655,3655,3655,3655,0
|
|
20240403,173700,49462510,3655,3655,3655,3655,0
|
|
20240403,173600,49462510,3655,3655,3655,3655,0
|
|
20240403,173500,49462510,3655,3655,3655,3655,0
|
|
20240403,173400,49462510,3655,3655,3655,3655,0
|
|
20240403,173300,49462510,3655,3655,3655,3655,0
|
|
20240403,173200,49462510,3655,3655,3655,3655,0
|
|
20240403,173100,49462510,3655,3655,3655,3655,0
|
|
20240403,173000,49462510,3655,3655,3655,3655,0
|
|
20240403,172900,49462510,3655,3655,3655,3655,0
|
|
20240403,172800,49462510,3655,3655,3655,3655,0
|
|
20240403,172700,49462510,3655,3655,3655,3655,0
|
|
20240403,172600,49462510,3655,3655,3655,3655,0
|
|
20240403,172500,49462510,3655,3655,3655,3655,0
|
|
20240403,172400,49462510,3655,3655,3655,3655,0
|
|
20240403,172300,49462510,3655,3655,3655,3655,0
|
|
20240403,172200,49462510,3655,3655,3655,3655,0
|
|
20240403,172100,49462510,3655,3655,3655,3655,0
|
|
20240403,172000,49462510,3655,3655,3655,3655,0
|
|
20240403,171900,49462510,3655,3655,3655,3655,0
|
|
20240403,171800,49462510,3655,3655,3655,3655,302
|
|
20240403,171700,49462510,3655,3655,3655,3655,0
|
|
20240403,171600,49462510,3655,3655,3655,3655,0
|
|
20240403,171500,49462510,3655,3655,3655,3655,0
|
|
20240403,171400,49462510,3655,3655,3655,3655,0
|
|
20240403,171300,49462510,3655,3655,3655,3655,0
|
|
20240403,171200,49462510,3655,3655,3655,3655,0
|
|
20240403,171100,49462510,3655,3655,3655,3655,0
|
|
20240403,171000,49462510,3655,3655,3655,3655,0
|
|
20240403,170900,49462510,3655,3655,3655,3655,0
|
|
20240403,170800,49462510,3655,3655,3655,3655,0
|
|
20240403,170700,49462510,3655,3655,3655,3655,0
|
|
20240403,170600,49462510,3655,3655,3655,3655,0
|
|
20240403,170500,49462510,3655,3655,3655,3655,0
|
|
20240403,170400,49462510,3655,3655,3655,3655,0
|
|
20240403,170300,49462510,3655,3655,3655,3655,0
|
|
20240403,170200,49462510,3655,3655,3655,3655,0
|
|
20240403,170100,49462510,3655,3655,3655,3655,0
|
|
20240403,170000,49462510,3655,3655,3655,3655,0
|
|
20240403,165900,49462510,3655,3655,3655,3655,0
|
|
20240403,165800,49462510,3655,3655,3655,3655,0
|
|
20240403,165700,49462510,3655,3655,3655,3655,0
|
|
20240403,165600,49462510,3655,3655,3655,3655,0
|
|
20240403,165500,49462510,3655,3655,3655,3655,0
|
|
20240403,165400,49462510,3655,3655,3655,3655,0
|
|
20240403,165300,49462510,3655,3655,3655,3655,0
|
|
20240403,165200,49462510,3655,3655,3655,3655,0
|
|
20240403,165100,49462510,3655,3655,3655,3655,0
|
|
20240403,165000,49462510,3655,3655,3655,3655,0
|
|
20240403,164900,49462510,3655,3655,3655,3655,0
|
|
20240403,164800,49462510,3655,3655,3655,3655,302
|
|
20240403,164700,49462510,3655,3655,3655,3655,0
|
|
20240403,164600,49462510,3655,3655,3655,3655,0
|
|
20240403,164500,49462510,3655,3655,3655,3655,0
|
|
20240403,164400,49462510,3655,3655,3655,3655,0
|
|
20240403,164300,49462510,3655,3655,3655,3655,0
|
|
20240403,164200,49462510,3655,3655,3655,3655,0
|
|
20240403,164100,49462510,3655,3655,3655,3655,0
|
|
20240403,164000,49462510,3655,3655,3655,3655,0
|
|
20240403,163900,49462510,3655,3655,3655,3655,0
|
|
20240403,163800,49462510,3655,3655,3655,3655,0
|
|
20240403,163700,49462510,3655,3655,3655,3655,0
|
|
20240403,163600,49462510,3655,3655,3655,3655,0
|
|
20240403,163500,49462510,3655,3655,3655,3655,0
|
|
20240403,163400,49462510,3655,3655,3655,3655,0
|
|
20240403,163300,49462510,3655,3655,3655,3655,0
|
|
20240403,163200,49462510,3655,3655,3655,3655,0
|
|
20240403,163100,49462510,3655,3655,3655,3655,0
|
|
20240403,163000,49462510,3655,3655,3655,3655,0
|
|
20240403,162900,49462510,3655,3655,3655,3655,0
|
|
20240403,162800,49462510,3655,3655,3655,3655,0
|
|
20240403,162700,49462510,3655,3655,3655,3655,0
|
|
20240403,162600,49462510,3655,3655,3655,3655,0
|
|
20240403,162500,49462510,3655,3655,3655,3655,0
|
|
20240403,162400,49462510,3655,3655,3655,3655,0
|
|
20240403,162300,49462510,3655,3655,3655,3655,0
|
|
20240403,162200,49462510,3655,3655,3655,3655,0
|
|
20240403,162100,49462510,3655,3655,3655,3655,0
|
|
20240403,162000,49462510,3655,3655,3655,3655,0
|
|
20240403,161900,49462510,3655,3655,3655,3655,0
|
|
20240403,161800,49462510,3655,3655,3655,3655,302
|
|
20240403,161700,49462510,3655,3655,3655,3655,0
|
|
20240403,161600,49462510,3655,3655,3655,3655,0
|
|
20240403,161500,49462510,3655,3655,3655,3655,0
|
|
20240403,161400,49462510,3655,3655,3655,3655,0
|
|
20240403,161300,49462510,3655,3655,3655,3655,0
|
|
20240403,161200,49462510,3655,3655,3655,3655,0
|
|
20240403,161100,49462510,3655,3655,3655,3655,0
|
|
20240403,161000,49462510,3655,3655,3655,3655,0
|
|
20240403,160900,49462510,3655,3655,3655,3655,0
|
|
20240403,160800,49462510,3655,3655,3655,3655,0
|
|
20240403,160700,49462510,3655,3655,3655,3655,0
|
|
20240403,160600,49462510,3655,3655,3655,3655,0
|
|
20240403,160500,49462510,3655,3655,3655,3655,0
|
|
20240403,160400,49462510,3655,3655,3655,3655,0
|
|
20240403,160300,49462510,3655,3655,3655,3655,0
|
|
20240403,160200,49462510,3655,3655,3655,3655,0
|
|
20240403,160100,49462510,3655,3655,3655,3655,0
|
|
20240403,160000,49462510,3655,3655,3655,3655,0
|
|
20240403,155900,49462510,3655,3655,3655,3655,0
|
|
20240403,155800,49462510,3655,3655,3655,3655,0
|
|
20240403,155700,49462510,3655,3655,3655,3655,0
|
|
20240403,155600,49462510,3655,3655,3655,3655,0
|
|
20240403,155500,49462510,3655,3655,3655,3655,0
|
|
20240403,155400,49462510,3655,3655,3655,3655,0
|
|
20240403,155300,49462510,3655,3655,3655,3655,0
|
|
20240403,155200,49462510,3655,3655,3655,3655,0
|
|
20240403,155100,49462510,3655,3655,3655,3655,0
|
|
20240403,155000,49462510,3655,3655,3655,3655,0
|
|
20240403,154900,49462510,3655,3655,3655,3655,0
|
|
20240403,154800,49462510,3655,3655,3655,3655,302
|
|
20240403,154700,49462510,3655,3655,3655,3655,0
|
|
20240403,154600,49462510,3655,3655,3655,3655,0
|
|
20240403,154500,49462510,3655,3655,3655,3655,0
|
|
20240403,154400,49462510,3655,3655,3655,3655,0
|
|
20240403,154300,49462510,3655,3655,3655,3655,0
|
|
20240403,154200,49462510,3655,3655,3655,3655,0
|
|
20240403,154100,49462510,3655,3655,3655,3655,0
|
|
20240403,154000,49462510,3655,3655,3655,3655,0
|
|
20240403,153900,49462510,3655,3655,3655,3655,0
|
|
20240403,153800,49462510,3655,3655,3655,3655,0
|
|
20240403,153700,49462510,3655,3655,3655,3655,0
|
|
20240403,153600,49462510,3655,3655,3655,3655,0
|
|
20240403,153500,49462510,3655,3655,3655,3655,0
|
|
20240403,153400,49462510,3655,3655,3655,3655,0
|
|
20240403,153300,49462510,3655,3655,3655,3655,0
|
|
20240403,153200,49462510,3655,3655,3655,3655,0
|
|
20240403,153100,49462510,3655,3655,3655,3655,0
|
|
20240403,153000,49462510,3655,3655,3655,3655,302
|
|
20240403,152900,48358700,3655,3655,3655,3655,0
|
|
20240403,152800,48358700,3655,3655,3655,3655,0
|
|
20240403,152700,48358700,3655,3655,3655,3655,0
|
|
20240403,152600,48358700,3655,3655,3655,3655,0
|
|
20240403,152500,48358700,3655,3655,3655,3655,0
|
|
20240403,152400,48358700,3655,3655,3655,3655,0
|
|
20240403,152300,48358700,3655,3655,3655,3655,0
|
|
20240403,152200,48358700,3655,3655,3655,3655,0
|
|
20240403,152100,48358700,3655,3655,3655,3655,0
|
|
20240403,152000,48358700,3655,3655,3655,3655,0
|
|
20240403,151900,48358700,3655,3655,3655,3655,0
|
|
20240403,151800,48358700,3655,3655,3655,3655,0
|
|
20240403,151700,48358700,3655,3655,3655,3655,0
|
|
20240403,151600,48358700,3655,3650,3655,3650,415
|
|
20240403,151500,46841880,3650,3650,3650,3650,0
|
|
20240403,151400,46841880,3650,3650,3650,3650,100
|
|
20240403,151300,46476880,3650,3650,3650,3650,22
|
|
20240403,151200,46396580,3640,3640,3640,3640,2
|
|
20240403,151100,46389300,3640,3640,3640,3640,0
|
|
20240403,151000,46389300,3640,3640,3640,3640,0
|
|
20240403,150900,46389300,3640,3640,3640,3640,10
|
|
20240403,150800,46352900,3640,3640,3640,3640,0
|
|
20240403,150700,46352900,3640,3640,3640,3640,0
|
|
20240403,150600,46352900,3640,3640,3640,3640,0
|
|
20240403,150500,46352900,3640,3640,3640,3640,0
|
|
20240403,150400,46352900,3640,3640,3640,3640,0
|
|
20240403,150300,46352900,3640,3640,3640,3640,0
|
|
20240403,150200,46352900,3640,3640,3640,3640,0
|
|
20240403,150100,46352900,3640,3640,3640,3640,1
|
|
20240403,150000,46349260,3650,3650,3650,3650,0
|
|
20240403,145900,46349260,3650,3650,3650,3650,91
|
|
20240403,145800,46017110,3650,3650,3650,3650,22
|
|
20240403,145700,45936810,3650,3650,3650,3650,0
|
|
20240403,145600,45936810,3650,3650,3650,3650,0
|
|
20240403,145500,45936810,3650,3650,3650,3650,0
|
|
20240403,145400,45936810,3650,3650,3650,3650,505
|
|
20240403,145300,44093560,3650,3650,3650,3650,0
|
|
20240403,145200,44093560,3650,3650,3650,3650,0
|
|
20240403,145100,44093560,3650,3650,3650,3650,0
|
|
20240403,145000,44093560,3650,3650,3650,3650,0
|
|
20240403,144900,44093560,3650,3650,3650,3650,0
|
|
20240403,144800,44093560,3650,3650,3650,3650,100
|
|
20240403,144700,43728560,3645,3645,3645,3645,50
|
|
20240403,144600,43546310,3645,3645,3645,3645,0
|
|
20240403,144500,43546310,3645,3645,3645,3645,0
|
|
20240403,144400,43546310,3645,3645,3645,3645,0
|
|
20240403,144300,43546310,3645,3645,3645,3645,0
|
|
20240403,144200,43546310,3645,3645,3645,3645,1
|
|
20240403,144100,43542665,3645,3645,3645,3645,0
|
|
20240403,144000,43542665,3645,3645,3645,3645,0
|
|
20240403,143900,43542665,3645,3645,3645,3645,0
|
|
20240403,143800,43542665,3645,3645,3645,3645,0
|
|
20240403,143700,43542665,3645,3645,3645,3645,0
|
|
20240403,143600,43542665,3645,3645,3645,3645,0
|
|
20240403,143500,43542665,3645,3645,3645,3645,0
|
|
20240403,143400,43542665,3645,3645,3645,3645,0
|
|
20240403,143300,43542665,3645,3645,3645,3645,0
|
|
20240403,143200,43542665,3645,3645,3645,3645,0
|
|
20240403,143100,43542665,3645,3645,3645,3645,0
|
|
20240403,143000,43542665,3645,3645,3645,3645,0
|
|
20240403,142900,43542665,3645,3645,3645,3645,14
|
|
20240403,142800,43491635,3650,3645,3650,3645,1326
|
|
20240403,142700,38658255,3645,3645,3645,3645,0
|
|
20240403,142600,38658255,3645,3645,3645,3645,0
|
|
20240403,142500,38658255,3645,3645,3645,3645,0
|
|
20240403,142400,38658255,3645,3645,3645,3645,0
|
|
20240403,142300,38658255,3645,3645,3645,3645,0
|
|
20240403,142200,38658255,3645,3645,3645,3645,0
|
|
20240403,142100,38658255,3645,3645,3645,3645,0
|
|
20240403,142000,38658255,3645,3645,3645,3645,0
|
|
20240403,141900,38658255,3645,3645,3645,3645,0
|
|
20240403,141800,38658255,3645,3645,3645,3645,0
|
|
20240403,141700,38658255,3645,3645,3645,3645,0
|
|
20240403,141600,38658255,3645,3645,3645,3645,90
|
|
20240403,141500,38330205,3640,3640,3640,3640,0
|
|
20240403,141400,38330205,3640,3640,3640,3640,0
|
|
20240403,141300,38330205,3640,3640,3640,3640,0
|
|
20240403,141200,38330205,3640,3640,3640,3640,0
|
|
20240403,141100,38330205,3640,3640,3640,3640,0
|
|
20240403,141000,38330205,3640,3640,3640,3640,0
|
|
20240403,140900,38330205,3640,3640,3640,3640,0
|
|
20240403,140800,38330205,3640,3640,3640,3640,0
|
|
20240403,140700,38330205,3640,3640,3640,3640,0
|
|
20240403,140600,38330205,3640,3640,3640,3640,0
|
|
20240403,140500,38330205,3640,3640,3640,3640,0
|
|
20240403,140400,38330205,3640,3640,3640,3640,0
|
|
20240403,140300,38330205,3640,3640,3640,3640,25
|
|
20240403,140200,38239205,3645,3645,3645,3645,0
|
|
20240403,140100,38239205,3645,3645,3645,3645,0
|
|
20240403,140000,38239205,3645,3645,3645,3645,0
|
|
20240403,135900,38239205,3645,3645,3645,3645,0
|
|
20240403,135800,38239205,3645,3645,3645,3645,0
|
|
20240403,135700,38239205,3645,3645,3645,3645,0
|
|
20240403,135600,38239205,3645,3645,3645,3645,0
|
|
20240403,135500,38239205,3645,3645,3645,3645,0
|
|
20240403,135400,38239205,3645,3645,3645,3645,0
|
|
20240403,135300,38239205,3645,3645,3645,3645,73
|
|
20240403,135200,37973120,3645,3645,3645,3640,679
|
|
20240403,135100,35498265,3640,3640,3640,3640,0
|
|
20240403,135000,35498265,3640,3640,3640,3640,0
|
|
20240403,134900,35498265,3640,3640,3640,3640,0
|
|
20240403,134800,35498265,3640,3640,3640,3640,0
|
|
20240403,134700,35498265,3640,3640,3640,3640,0
|
|
20240403,134600,35498265,3640,3640,3640,3640,0
|
|
20240403,134500,35498265,3640,3640,3640,3640,0
|
|
20240403,134400,35498265,3640,3640,3640,3640,0
|
|
20240403,134300,35498265,3640,3640,3640,3640,642
|
|
20240403,134200,33161385,3645,3645,3645,3645,0
|
|
20240403,134100,33161385,3645,3645,3645,3645,0
|
|
20240403,134000,33161385,3645,3645,3645,3645,0
|
|
20240403,133900,33161385,3645,3645,3645,3645,0
|
|
20240403,133800,33161385,3645,3645,3645,3645,0
|
|
20240403,133700,33161385,3645,3645,3645,3645,0
|
|
20240403,133600,33161385,3645,3645,3645,3645,0
|
|
20240403,133500,33161385,3645,3645,3645,3645,6
|
|
20240403,133400,33139515,3645,3645,3645,3645,0
|
|
20240403,133300,33139515,3645,3645,3645,3645,0
|
|
20240403,133200,33139515,3645,3645,3645,3645,0
|
|
20240403,133100,33139515,3645,3645,3645,3645,8
|
|
20240403,133000,33110355,3635,3635,3635,3635,0
|
|
20240403,132900,33110355,3635,3635,3635,3635,0
|
|
20240403,132800,33110355,3635,3635,3635,3635,0
|
|
20240403,132700,33110355,3635,3635,3635,3635,0
|
|
20240403,132600,33110355,3635,3635,3635,3635,0
|
|
20240403,132500,33110355,3635,3635,3635,3635,0
|
|
20240403,132400,33110355,3635,3635,3635,3635,0
|
|
20240403,132300,33110355,3635,3635,3635,3635,0
|
|
20240403,132200,33110355,3635,3635,3635,3635,0
|
|
20240403,132100,33110355,3635,3635,3635,3635,0
|
|
20240403,132000,33110355,3635,3635,3635,3635,1
|
|
20240403,131900,33106720,3620,3620,3620,3620,0
|
|
20240403,131800,33106720,3620,3620,3620,3620,0
|
|
20240403,131700,33106720,3620,3620,3620,3620,0
|
|
20240403,131600,33106720,3620,3620,3620,3620,0
|
|
20240403,131500,33106720,3620,3620,3620,3620,0
|
|
20240403,131400,33106720,3620,3620,3620,3620,0
|
|
20240403,131300,33106720,3620,3620,3620,3620,0
|
|
20240403,131200,33106720,3620,3620,3620,3620,0
|
|
20240403,131100,33106720,3620,3620,3620,3620,0
|
|
20240403,131000,33106720,3620,3620,3620,3620,0
|
|
20240403,130900,33106720,3620,3620,3620,3620,0
|
|
20240403,130800,33106720,3620,3620,3620,3620,0
|
|
20240403,130700,33106720,3620,3620,3620,3620,0
|
|
20240403,130600,33106720,3620,3620,3620,3620,0
|
|
20240403,130500,33106720,3620,3620,3620,3620,0
|
|
20240403,130400,33106720,3620,3620,3620,3620,0
|
|
20240403,130300,33106720,3620,3620,3620,3620,100
|
|
20240403,130200,32744720,3620,3625,3625,3620,21
|
|
20240403,130100,32668650,3620,3620,3620,3620,0
|
|
20240403,130000,32668650,3620,3620,3620,3620,0
|
|
20240403,125900,32668650,3620,3620,3620,3620,0
|
|
20240403,125800,32668650,3620,3620,3620,3620,0
|
|
20240403,125700,32668650,3620,3620,3620,3620,0
|
|
20240403,125600,32668650,3620,3620,3620,3620,0
|
|
20240403,125500,32668650,3620,3620,3620,3620,0
|
|
20240403,125400,32668650,3620,3620,3620,3620,0
|
|
20240403,125300,32668650,3620,3620,3620,3620,0
|
|
20240403,125200,32668650,3620,3620,3620,3620,0
|
|
20240403,125100,32668650,3620,3620,3620,3620,0
|
|
20240403,125000,32668650,3620,3620,3620,3620,0
|
|
20240403,124900,32668650,3620,3620,3620,3620,0
|
|
20240403,124800,32668650,3620,3620,3620,3620,1
|
|
20240403,124700,32665030,3620,3620,3620,3620,0
|
|
20240403,124600,32665030,3620,3620,3620,3620,0
|
|
20240403,124500,32665030,3620,3620,3620,3620,0
|
|
20240403,124400,32665030,3620,3620,3620,3620,0
|
|
20240403,124300,32665030,3620,3620,3620,3620,0
|
|
20240403,124200,32665030,3620,3620,3620,3620,0
|
|
20240403,124100,32665030,3620,3620,3620,3620,0
|
|
20240403,124000,32665030,3620,3620,3620,3620,0
|
|
20240403,123900,32665030,3620,3620,3620,3620,0
|
|
20240403,123800,32665030,3620,3620,3620,3620,0
|
|
20240403,123700,32665030,3620,3620,3620,3620,0
|
|
20240403,123600,32665030,3620,3620,3620,3620,0
|
|
20240403,123500,32665030,3620,3620,3620,3620,0
|
|
20240403,123400,32665030,3620,3620,3620,3620,0
|
|
20240403,123300,32665030,3620,3620,3620,3620,0
|
|
20240403,123200,32665030,3620,3620,3620,3620,0
|
|
20240403,123100,32665030,3620,3620,3620,3620,0
|
|
20240403,123000,32665030,3620,3620,3620,3620,0
|
|
20240403,122900,32665030,3620,3620,3620,3620,0
|
|
20240403,122800,32665030,3620,3620,3620,3620,119
|
|
20240403,122700,32234250,3620,3620,3620,3620,0
|
|
20240403,122600,32234250,3620,3620,3620,3620,0
|
|
20240403,122500,32234250,3620,3620,3620,3620,0
|
|
20240403,122400,32234250,3620,3620,3620,3620,0
|
|
20240403,122300,32234250,3620,3620,3620,3620,180
|
|
20240403,122200,31582650,3620,3620,3620,3620,0
|
|
20240403,122100,31582650,3620,3630,3630,3620,1049
|
|
20240403,122000,27777095,3630,3630,3630,3630,0
|
|
20240403,121900,27777095,3630,3630,3630,3630,0
|
|
20240403,121800,27777095,3630,3630,3630,3630,0
|
|
20240403,121700,27777095,3630,3635,3635,3630,200
|
|
20240403,121600,27051085,3635,3635,3635,3635,0
|
|
20240403,121500,27051085,3635,3635,3635,3635,0
|
|
20240403,121400,27051085,3635,3635,3635,3635,27
|
|
20240403,121300,26952940,3635,3635,3635,3635,0
|
|
20240403,121200,26952940,3635,3635,3635,3635,0
|
|
20240403,121100,26952940,3635,3640,3640,3635,20
|
|
20240403,121000,26880225,3640,3640,3640,3640,0
|
|
20240403,120900,26880225,3640,3640,3640,3640,1
|
|
20240403,120800,26876585,3645,3645,3645,3645,0
|
|
20240403,120700,26876585,3645,3645,3645,3645,0
|
|
20240403,120600,26876585,3645,3645,3645,3645,5
|
|
20240403,120500,26858360,3650,3650,3650,3650,0
|
|
20240403,120400,26858360,3650,3650,3650,3650,0
|
|
20240403,120300,26858360,3650,3650,3650,3650,0
|
|
20240403,120200,26858360,3650,3650,3650,3650,0
|
|
20240403,120100,26858360,3650,3650,3650,3650,0
|
|
20240403,120000,26858360,3650,3650,3650,3650,20
|
|
20240403,115900,26785360,3650,3650,3650,3650,168
|
|
20240403,115800,26172160,3650,3650,3650,3650,1226
|
|
20240403,115700,21697260,3650,3650,3650,3650,69
|
|
20240403,115600,21445410,3650,3650,3650,3650,1
|
|
20240403,115500,21441760,3650,3650,3650,3650,30
|
|
20240403,115400,21332260,3640,3640,3640,3640,0
|
|
20240403,115300,21332260,3640,3640,3640,3640,0
|
|
20240403,115200,21332260,3640,3640,3640,3640,0
|
|
20240403,115100,21332260,3640,3640,3640,3640,0
|
|
20240403,115000,21332260,3640,3640,3640,3640,0
|
|
20240403,114900,21332260,3640,3640,3640,3640,0
|
|
20240403,114800,21332260,3640,3640,3640,3640,0
|
|
20240403,114700,21332260,3640,3640,3640,3640,0
|
|
20240403,114600,21332260,3640,3640,3640,3640,0
|
|
20240403,114500,21332260,3640,3640,3640,3640,0
|
|
20240403,114400,21332260,3640,3640,3640,3640,0
|
|
20240403,114300,21332260,3640,3640,3640,3640,1
|
|
20240403,114200,21328620,3655,3655,3655,3655,0
|
|
20240403,114100,21328620,3655,3655,3655,3655,432
|
|
20240403,114000,19749660,3655,3655,3655,3655,100
|
|
20240403,113900,19384160,3655,3655,3655,3655,0
|
|
20240403,113800,19384160,3655,3655,3655,3655,0
|
|
20240403,113700,19384160,3655,3655,3655,3655,66
|
|
20240403,113600,19142930,3655,3650,3655,3650,496
|
|
20240403,113500,17330570,3645,3645,3645,3645,282
|
|
20240403,113400,16302680,3640,3640,3640,3640,0
|
|
20240403,113300,16302680,3640,3640,3640,3640,8
|
|
20240403,113200,16273560,3640,3640,3640,3640,0
|
|
20240403,113100,16273560,3640,3640,3640,3640,0
|
|
20240403,113000,16273560,3640,3640,3640,3640,1
|
|
20240403,112900,16269920,3640,3640,3640,3640,0
|
|
20240403,112800,16269920,3640,3640,3640,3640,0
|
|
20240403,112700,16269920,3640,3640,3640,3640,0
|
|
20240403,112600,16269920,3640,3640,3640,3640,0
|
|
20240403,112500,16269920,3640,3640,3640,3640,0
|
|
20240403,112400,16269920,3640,3640,3640,3640,0
|
|
20240403,112300,16269920,3640,3640,3640,3640,0
|
|
20240403,112200,16269920,3640,3640,3640,3640,94
|
|
20240403,112100,15927760,3640,3640,3640,3640,0
|
|
20240403,112000,15927760,3640,3640,3640,3640,0
|
|
20240403,111900,15927760,3640,3640,3640,3640,1
|
|
20240403,111800,15924120,3635,3635,3635,3635,0
|
|
20240403,111700,15924120,3635,3635,3635,3635,8
|
|
20240403,111600,15895040,3630,3630,3630,3630,0
|
|
20240403,111500,15895040,3630,3630,3630,3630,0
|
|
20240403,111400,15895040,3630,3630,3630,3630,0
|
|
20240403,111300,15895040,3630,3630,3630,3630,0
|
|
20240403,111200,15895040,3630,3630,3630,3630,0
|
|
20240403,111100,15895040,3630,3630,3630,3630,0
|
|
20240403,111000,15895040,3630,3630,3630,3630,0
|
|
20240403,110900,15895040,3630,3630,3630,3630,0
|
|
20240403,110800,15895040,3630,3630,3630,3630,0
|
|
20240403,110700,15895040,3630,3630,3630,3630,0
|
|
20240403,110600,15895040,3630,3630,3630,3630,0
|
|
20240403,110500,15895040,3630,3630,3630,3630,0
|
|
20240403,110400,15895040,3630,3630,3630,3630,1
|
|
20240403,110300,15891410,3635,3635,3635,3635,0
|
|
20240403,110200,15891410,3635,3635,3635,3635,0
|
|
20240403,110100,15891410,3635,3635,3635,3635,0
|
|
20240403,110000,15891410,3635,3635,3635,3635,30
|
|
20240403,105900,15782360,3635,3635,3635,3635,50
|
|
20240403,105800,15600610,3635,3635,3635,3635,1
|
|
20240403,105700,15596975,3635,3635,3635,3635,0
|
|
20240403,105600,15596975,3635,3635,3635,3635,0
|
|
20240403,105500,15596975,3635,3635,3635,3635,331
|
|
20240403,105400,14393790,3635,3635,3635,3635,0
|
|
20240403,105300,14393790,3635,3635,3635,3635,0
|
|
20240403,105200,14393790,3635,3635,3635,3635,0
|
|
20240403,105100,14393790,3635,3635,3635,3635,6
|
|
20240403,105000,14371980,3635,3635,3635,3635,0
|
|
20240403,104900,14371980,3635,3635,3635,3635,32
|
|
20240403,104800,14255660,3635,3635,3635,3635,0
|
|
20240403,104700,14255660,3635,3635,3635,3635,0
|
|
20240403,104600,14255660,3635,3635,3635,3635,50
|
|
20240403,104500,14073910,3635,3635,3635,3635,0
|
|
20240403,104400,14073910,3635,3635,3635,3635,0
|
|
20240403,104300,14073910,3635,3635,3635,3635,0
|
|
20240403,104200,14073910,3635,3635,3635,3635,0
|
|
20240403,104100,14073910,3635,3635,3635,3635,0
|
|
20240403,104000,14073910,3635,3635,3635,3635,0
|
|
20240403,103900,14073910,3635,3635,3635,3635,100
|
|
20240403,103800,13710410,3630,3635,3635,3630,6
|
|
20240403,103700,13688605,3635,3635,3635,3635,1
|
|
20240403,103600,13684970,3625,3625,3625,3625,0
|
|
20240403,103500,13684970,3625,3625,3625,3625,30
|
|
20240403,103400,13576220,3625,3625,3625,3625,0
|
|
20240403,103300,13576220,3625,3625,3625,3625,0
|
|
20240403,103200,13576220,3625,3625,3625,3625,0
|
|
20240403,103100,13576220,3625,3625,3625,3625,0
|
|
20240403,103000,13576220,3625,3625,3625,3625,0
|
|
20240403,102900,13576220,3625,3625,3625,3625,24
|
|
20240403,102800,13489220,3625,3625,3625,3625,12
|
|
20240403,102700,13445720,3620,3620,3620,3620,60
|
|
20240403,102600,13228520,3625,3625,3625,3625,0
|
|
20240403,102500,13228520,3625,3625,3625,3625,5
|
|
20240403,102400,13210395,3625,3625,3625,3625,336
|
|
20240403,102300,11992395,3630,3630,3630,3630,0
|
|
20240403,102200,11992395,3630,3630,3630,3630,0
|
|
20240403,102100,11992395,3630,3630,3630,3630,0
|
|
20240403,102000,11992395,3630,3630,3630,3630,0
|
|
20240403,101900,11992395,3630,3630,3630,3630,0
|
|
20240403,101800,11992395,3630,3630,3630,3630,7
|
|
20240403,101700,11966985,3630,3630,3630,3630,23
|
|
20240403,101600,11883495,3630,3630,3630,3630,0
|
|
20240403,101500,11883495,3630,3630,3630,3630,6
|
|
20240403,101400,11861715,3630,3630,3630,3630,172
|
|
20240403,101300,11237355,3630,3630,3630,3630,5
|
|
20240403,101200,11219205,3625,3625,3625,3625,0
|
|
20240403,101100,11219205,3625,3625,3625,3625,0
|
|
20240403,101000,11219205,3625,3625,3625,3625,0
|
|
20240403,100900,11219205,3625,3625,3625,3625,0
|
|
20240403,100800,11219205,3625,3625,3625,3625,0
|
|
20240403,100700,11219205,3625,3625,3625,3625,0
|
|
20240403,100600,11219205,3625,3625,3625,3625,0
|
|
20240403,100500,11219205,3625,3625,3625,3625,0
|
|
20240403,100400,11219205,3625,3630,3630,3625,100
|
|
20240403,100300,10856580,3635,3640,3640,3635,16
|
|
20240403,100200,10798380,3640,3640,3640,3640,0
|
|
20240403,100100,10798380,3640,3640,3640,3640,0
|
|
20240403,100000,10798380,3640,3640,3640,3640,0
|
|
20240403,095900,10798380,3640,3640,3640,3640,30
|
|
20240403,095800,10689180,3650,3650,3650,3650,0
|
|
20240403,095700,10689180,3650,3650,3650,3650,1
|
|
20240403,095600,10685530,3630,3630,3630,3630,1
|
|
20240403,095500,10681900,3650,3650,3650,3650,0
|
|
20240403,095400,10681900,3650,3650,3650,3650,0
|
|
20240403,095300,10681900,3650,3630,3650,3630,90
|
|
20240403,095200,10355180,3630,3630,3630,3630,0
|
|
20240403,095100,10355180,3630,3630,3630,3630,27
|
|
20240403,095000,10257170,3630,3630,3630,3630,0
|
|
20240403,094900,10257170,3630,3630,3630,3630,56
|
|
20240403,094800,10053890,3630,3630,3630,3630,1
|
|
20240403,094700,10050260,3630,3630,3630,3630,10
|
|
20240403,094600,10013960,3630,3635,3635,3630,100
|
|
20240403,094500,9650520,3640,3640,3640,3640,0
|
|
20240403,094400,9650520,3640,3640,3640,3640,0
|
|
20240403,094300,9650520,3640,3640,3640,3640,0
|
|
20240403,094200,9650520,3640,3640,3640,3640,51
|
|
20240403,094100,9464880,3640,3640,3640,3640,0
|
|
20240403,094000,9464880,3640,3640,3640,3640,1
|
|
20240403,093900,9461240,3640,3640,3640,3640,0
|
|
20240403,093800,9461240,3640,3640,3640,3640,249
|
|
20240403,093700,8554880,3640,3640,3640,3640,4
|
|
20240403,093600,8540320,3640,3640,3640,3640,0
|
|
20240403,093500,8540320,3640,3640,3640,3640,0
|
|
20240403,093400,8540320,3640,3640,3640,3640,0
|
|
20240403,093300,8540320,3640,3640,3640,3640,12
|
|
20240403,093200,8496640,3640,3640,3640,3640,1
|
|
20240403,093100,8493000,3640,3640,3640,3640,0
|
|
20240403,093000,8493000,3640,3640,3640,3640,0
|
|
20240403,092900,8493000,3640,3640,3640,3640,166
|
|
20240403,092800,7888760,3645,3645,3645,3645,0
|
|
20240403,092700,7888760,3645,3645,3645,3645,55
|
|
20240403,092600,7688285,3650,3650,3650,3650,0
|
|
20240403,092500,7688285,3650,3650,3650,3650,0
|
|
20240403,092400,7688285,3650,3650,3650,3650,25
|
|
20240403,092300,7597035,3655,3655,3655,3655,1029
|
|
20240403,092200,3836040,3655,3655,3655,3655,0
|
|
20240403,092100,3836040,3655,3655,3655,3655,0
|
|
20240403,092000,3836040,3655,3655,3655,3655,89
|
|
20240403,091900,3510745,3650,3650,3650,3650,0
|
|
20240403,091800,3510745,3650,3650,3650,3650,0
|
|
20240403,091700,3510745,3650,3650,3650,3650,0
|
|
20240403,091600,3510745,3650,3650,3650,3650,0
|
|
20240403,091500,3510745,3650,3650,3650,3650,0
|
|
20240403,091400,3510745,3650,3650,3650,3650,0
|
|
20240403,091300,3510745,3650,3650,3650,3650,0
|
|
20240403,091200,3510745,3650,3650,3650,3650,0
|
|
20240403,091100,3510745,3650,3650,3650,3650,0
|
|
20240403,091000,3510745,3650,3680,3680,3650,80
|
|
20240403,090900,3218355,3655,3655,3655,3655,0
|
|
20240403,090800,3218355,3655,3655,3655,3655,5
|
|
20240403,090700,3200080,3680,3680,3680,3680,0
|
|
20240403,090600,3200080,3680,3680,3680,3680,0
|
|
20240403,090500,3200080,3680,3680,3680,3680,98
|
|
20240403,090400,2839440,3650,3650,3650,3650,0
|
|
20240403,090300,2839440,3650,3655,3655,3650,136
|
|
20240403,090200,2343010,3650,3650,3650,3650,0
|
|
20240403,090100,2343010,3650,3655,3655,3650,257
|
|
20240403,090000,1403985,3685,3685,3685,3685,381
|