620 lines
29 KiB
CSV
620 lines
29 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20240403,191700,235652985,3105,3105,3105,3105,3656
|
|
20240403,191600,235652985,3105,3105,3105,3105,0
|
|
20240403,191500,235652985,3105,3105,3105,3105,0
|
|
20240403,191400,235652985,3105,3105,3105,3105,0
|
|
20240403,191300,235652985,3105,3105,3105,3105,0
|
|
20240403,191200,235652985,3105,3105,3105,3105,0
|
|
20240403,191100,235652985,3105,3105,3105,3105,0
|
|
20240403,191000,235652985,3105,3105,3105,3105,0
|
|
20240403,190900,235652985,3105,3105,3105,3105,0
|
|
20240403,190800,235652985,3105,3105,3105,3105,0
|
|
20240403,190700,235652985,3105,3105,3105,3105,0
|
|
20240403,190600,235652985,3105,3105,3105,3105,0
|
|
20240403,190500,235652985,3105,3105,3105,3105,0
|
|
20240403,190400,235652985,3105,3105,3105,3105,0
|
|
20240403,190300,235652985,3105,3105,3105,3105,0
|
|
20240403,190200,235652985,3105,3105,3105,3105,0
|
|
20240403,190100,235652985,3105,3105,3105,3105,0
|
|
20240403,190000,235652985,3105,3105,3105,3105,0
|
|
20240403,185900,235652985,3105,3105,3105,3105,0
|
|
20240403,185800,235652985,3105,3105,3105,3105,0
|
|
20240403,185700,235652985,3105,3105,3105,3105,0
|
|
20240403,185600,235652985,3105,3105,3105,3105,0
|
|
20240403,185500,235652985,3105,3105,3105,3105,0
|
|
20240403,185400,235652985,3105,3105,3105,3105,0
|
|
20240403,185300,235652985,3105,3105,3105,3105,0
|
|
20240403,185200,235652985,3105,3105,3105,3105,0
|
|
20240403,185100,235652985,3105,3105,3105,3105,0
|
|
20240403,185000,235652985,3105,3105,3105,3105,0
|
|
20240403,184900,235652985,3105,3105,3105,3105,0
|
|
20240403,184800,235652985,3105,3105,3105,3105,0
|
|
20240403,184700,235652985,3105,3105,3105,3105,3656
|
|
20240403,184600,235652985,3105,3105,3105,3105,0
|
|
20240403,184500,235652985,3105,3105,3105,3105,0
|
|
20240403,184400,235652985,3105,3105,3105,3105,0
|
|
20240403,184300,235652985,3105,3105,3105,3105,0
|
|
20240403,184200,235652985,3105,3105,3105,3105,0
|
|
20240403,184100,235652985,3105,3105,3105,3105,0
|
|
20240403,184000,235652985,3105,3105,3105,3105,0
|
|
20240403,183900,235652985,3105,3105,3105,3105,0
|
|
20240403,183800,235652985,3105,3105,3105,3105,0
|
|
20240403,183700,235652985,3105,3105,3105,3105,0
|
|
20240403,183600,235652985,3105,3105,3105,3105,0
|
|
20240403,183500,235652985,3105,3105,3105,3105,0
|
|
20240403,183400,235652985,3105,3105,3105,3105,0
|
|
20240403,183300,235652985,3105,3105,3105,3105,0
|
|
20240403,183200,235652985,3105,3105,3105,3105,0
|
|
20240403,183100,235652985,3105,3105,3105,3105,0
|
|
20240403,183000,235652985,3105,3105,3105,3105,0
|
|
20240403,182900,235652985,3105,3105,3105,3105,0
|
|
20240403,182800,235652985,3105,3105,3105,3105,0
|
|
20240403,182700,235652985,3105,3105,3105,3105,0
|
|
20240403,182600,235652985,3105,3105,3105,3105,0
|
|
20240403,182500,235652985,3105,3105,3105,3105,0
|
|
20240403,182400,235652985,3105,3105,3105,3105,0
|
|
20240403,182300,235652985,3105,3105,3105,3105,0
|
|
20240403,182200,235652985,3105,3105,3105,3105,0
|
|
20240403,182100,235652985,3105,3105,3105,3105,0
|
|
20240403,182000,235652985,3105,3105,3105,3105,0
|
|
20240403,181900,235652985,3105,3105,3105,3105,0
|
|
20240403,181800,235652985,3105,3105,3105,3105,0
|
|
20240403,181700,235652985,3105,3105,3105,3105,3656
|
|
20240403,181600,235652985,3105,3105,3105,3105,0
|
|
20240403,181500,235652985,3105,3105,3105,3105,0
|
|
20240403,181400,235652985,3105,3105,3105,3105,0
|
|
20240403,181300,235652985,3105,3105,3105,3105,0
|
|
20240403,181200,235652985,3105,3105,3105,3105,0
|
|
20240403,181100,235652985,3105,3105,3105,3105,0
|
|
20240403,181000,235652985,3105,3105,3105,3105,0
|
|
20240403,180900,235652985,3105,3105,3105,3105,0
|
|
20240403,180800,235652985,3105,3105,3105,3105,0
|
|
20240403,180700,235652985,3105,3105,3105,3105,0
|
|
20240403,180600,235652985,3105,3105,3105,3105,0
|
|
20240403,180500,235652985,3105,3105,3105,3105,0
|
|
20240403,180400,235652985,3105,3105,3105,3105,0
|
|
20240403,180300,235652985,3105,3105,3105,3105,0
|
|
20240403,180200,235652985,3105,3105,3105,3105,0
|
|
20240403,180100,235652985,3105,3105,3105,3105,0
|
|
20240403,180000,235652985,3105,3105,3105,3105,0
|
|
20240403,175900,235652985,3105,3105,3105,3105,0
|
|
20240403,175800,235652985,3105,3105,3105,3105,0
|
|
20240403,175700,235652985,3105,3105,3105,3105,0
|
|
20240403,175600,235652985,3105,3105,3105,3105,0
|
|
20240403,175500,235652985,3105,3105,3105,3105,0
|
|
20240403,175400,235652985,3105,3105,3105,3105,0
|
|
20240403,175300,235652985,3105,3105,3105,3105,0
|
|
20240403,175200,235652985,3105,3105,3105,3105,0
|
|
20240403,175100,235652985,3105,3105,3105,3105,0
|
|
20240403,175000,235652985,3105,3105,3105,3105,0
|
|
20240403,174900,235652985,3105,3105,3105,3105,0
|
|
20240403,174800,235652985,3105,3105,3105,3105,0
|
|
20240403,174700,235652985,3105,3105,3105,3105,3656
|
|
20240403,174600,235652985,3105,3105,3105,3105,0
|
|
20240403,174500,235652985,3105,3105,3105,3105,0
|
|
20240403,174400,235652985,3105,3105,3105,3105,0
|
|
20240403,174300,235652985,3105,3105,3105,3105,0
|
|
20240403,174200,235652985,3105,3105,3105,3105,0
|
|
20240403,174100,235652985,3105,3105,3105,3105,0
|
|
20240403,174000,235652985,3105,3105,3105,3105,0
|
|
20240403,173900,235652985,3105,3105,3105,3105,0
|
|
20240403,173800,235652985,3105,3105,3105,3105,0
|
|
20240403,173700,235652985,3105,3105,3105,3105,0
|
|
20240403,173600,235652985,3105,3105,3105,3105,0
|
|
20240403,173500,235652985,3105,3105,3105,3105,0
|
|
20240403,173400,235652985,3105,3105,3105,3105,0
|
|
20240403,173300,235652985,3105,3105,3105,3105,0
|
|
20240403,173200,235652985,3105,3105,3105,3105,0
|
|
20240403,173100,235652985,3105,3105,3105,3105,0
|
|
20240403,173000,235652985,3105,3105,3105,3105,0
|
|
20240403,172900,235652985,3105,3105,3105,3105,0
|
|
20240403,172800,235652985,3105,3105,3105,3105,0
|
|
20240403,172700,235652985,3105,3105,3105,3105,0
|
|
20240403,172600,235652985,3105,3105,3105,3105,0
|
|
20240403,172500,235652985,3105,3105,3105,3105,0
|
|
20240403,172400,235652985,3105,3105,3105,3105,0
|
|
20240403,172300,235652985,3105,3105,3105,3105,0
|
|
20240403,172200,235652985,3105,3105,3105,3105,0
|
|
20240403,172100,235652985,3105,3105,3105,3105,0
|
|
20240403,172000,235652985,3105,3105,3105,3105,0
|
|
20240403,171900,235652985,3105,3105,3105,3105,0
|
|
20240403,171800,235652985,3105,3105,3105,3105,0
|
|
20240403,171700,235652985,3105,3105,3105,3105,3656
|
|
20240403,171600,235652985,3105,3105,3105,3105,0
|
|
20240403,171500,235652985,3105,3105,3105,3105,0
|
|
20240403,171400,235652985,3105,3105,3105,3105,0
|
|
20240403,171300,235652985,3105,3105,3105,3105,0
|
|
20240403,171200,235652985,3105,3105,3105,3105,0
|
|
20240403,171100,235652985,3105,3105,3105,3105,0
|
|
20240403,171000,235652985,3105,3105,3105,3105,0
|
|
20240403,170900,235652985,3105,3105,3105,3105,0
|
|
20240403,170800,235652985,3105,3105,3105,3105,0
|
|
20240403,170700,235652985,3105,3105,3105,3105,0
|
|
20240403,170600,235652985,3105,3105,3105,3105,0
|
|
20240403,170500,235652985,3105,3105,3105,3105,0
|
|
20240403,170400,235652985,3105,3105,3105,3105,0
|
|
20240403,170300,235652985,3105,3105,3105,3105,0
|
|
20240403,170200,235652985,3105,3105,3105,3105,0
|
|
20240403,170100,235652985,3105,3105,3105,3105,0
|
|
20240403,170000,235652985,3105,3105,3105,3105,0
|
|
20240403,165900,235652985,3105,3105,3105,3105,0
|
|
20240403,165800,235652985,3105,3105,3105,3105,0
|
|
20240403,165700,235652985,3105,3105,3105,3105,0
|
|
20240403,165600,235652985,3105,3105,3105,3105,0
|
|
20240403,165500,235652985,3105,3105,3105,3105,0
|
|
20240403,165400,235652985,3105,3105,3105,3105,0
|
|
20240403,165300,235652985,3105,3105,3105,3105,0
|
|
20240403,165200,235652985,3105,3105,3105,3105,0
|
|
20240403,165100,235652985,3105,3105,3105,3105,0
|
|
20240403,165000,235652985,3105,3105,3105,3105,0
|
|
20240403,164900,235652985,3105,3105,3105,3105,0
|
|
20240403,164800,235652985,3105,3105,3105,3105,0
|
|
20240403,164700,235652985,3105,3105,3105,3105,3656
|
|
20240403,164600,235652985,3105,3105,3105,3105,0
|
|
20240403,164500,235652985,3105,3105,3105,3105,0
|
|
20240403,164400,235652985,3105,3105,3105,3105,0
|
|
20240403,164300,235652985,3105,3105,3105,3105,0
|
|
20240403,164200,235652985,3105,3105,3105,3105,0
|
|
20240403,164100,235652985,3105,3105,3105,3105,0
|
|
20240403,164000,235652985,3105,3105,3105,3105,0
|
|
20240403,163900,235652985,3105,3105,3105,3105,0
|
|
20240403,163800,235652985,3105,3105,3105,3105,0
|
|
20240403,163700,235652985,3105,3105,3105,3105,0
|
|
20240403,163600,235652985,3105,3105,3105,3105,0
|
|
20240403,163500,235652985,3105,3105,3105,3105,0
|
|
20240403,163400,235652985,3105,3105,3105,3105,0
|
|
20240403,163300,235652985,3105,3105,3105,3105,0
|
|
20240403,163200,235652985,3105,3105,3105,3105,0
|
|
20240403,163100,235652985,3105,3105,3105,3105,0
|
|
20240403,163000,235652985,3105,3105,3105,3105,0
|
|
20240403,162900,235652985,3105,3105,3105,3105,0
|
|
20240403,162800,235652985,3105,3105,3105,3105,0
|
|
20240403,162700,235652985,3105,3105,3105,3105,0
|
|
20240403,162600,235652985,3105,3105,3105,3105,0
|
|
20240403,162500,235652985,3105,3105,3105,3105,0
|
|
20240403,162400,235652985,3105,3105,3105,3105,0
|
|
20240403,162300,235652985,3105,3105,3105,3105,0
|
|
20240403,162200,235652985,3105,3105,3105,3105,0
|
|
20240403,162100,235652985,3105,3105,3105,3105,0
|
|
20240403,162000,235652985,3105,3105,3105,3105,0
|
|
20240403,161900,235652985,3105,3105,3105,3105,0
|
|
20240403,161800,235652985,3105,3105,3105,3105,0
|
|
20240403,161700,235652985,3105,3105,3105,3105,3656
|
|
20240403,161600,235652985,3105,3105,3105,3105,0
|
|
20240403,161500,235652985,3105,3105,3105,3105,0
|
|
20240403,161400,235652985,3105,3105,3105,3105,0
|
|
20240403,161300,235652985,3105,3105,3105,3105,0
|
|
20240403,161200,235652985,3105,3105,3105,3105,0
|
|
20240403,161100,235652985,3105,3105,3105,3105,0
|
|
20240403,161000,235652985,3105,3105,3105,3105,0
|
|
20240403,160900,235652985,3105,3105,3105,3105,0
|
|
20240403,160800,235652985,3105,3105,3105,3105,0
|
|
20240403,160700,235652985,3105,3105,3105,3105,0
|
|
20240403,160600,235652985,3105,3105,3105,3105,0
|
|
20240403,160500,235652985,3105,3105,3105,3105,0
|
|
20240403,160400,235652985,3105,3105,3105,3105,0
|
|
20240403,160300,235652985,3105,3105,3105,3105,0
|
|
20240403,160200,235652985,3105,3105,3105,3105,0
|
|
20240403,160100,235652985,3105,3105,3105,3105,0
|
|
20240403,160000,235652985,3105,3105,3105,3105,0
|
|
20240403,155900,235652985,3105,3105,3105,3105,0
|
|
20240403,155800,235652985,3105,3105,3105,3105,0
|
|
20240403,155700,235652985,3105,3105,3105,3105,0
|
|
20240403,155600,235652985,3105,3105,3105,3105,0
|
|
20240403,155500,235652985,3105,3105,3105,3105,0
|
|
20240403,155400,235652985,3105,3105,3105,3105,0
|
|
20240403,155300,235652985,3105,3105,3105,3105,0
|
|
20240403,155200,235652985,3105,3105,3105,3105,0
|
|
20240403,155100,235652985,3105,3105,3105,3105,0
|
|
20240403,155000,235652985,3105,3105,3105,3105,0
|
|
20240403,154900,235652985,3105,3105,3105,3105,0
|
|
20240403,154800,235652985,3105,3105,3105,3105,0
|
|
20240403,154700,235652985,3105,3105,3105,3105,3656
|
|
20240403,154600,235652985,3105,3105,3105,3105,0
|
|
20240403,154500,235652985,3105,3105,3105,3105,0
|
|
20240403,154400,235652985,3105,3105,3105,3105,0
|
|
20240403,154300,235652985,3105,3105,3105,3105,0
|
|
20240403,154200,235652985,3105,3105,3105,3105,0
|
|
20240403,154100,235652985,3105,3105,3105,3105,0
|
|
20240403,154000,235652985,3105,3105,3105,3105,0
|
|
20240403,153900,235652985,3105,3105,3105,3105,0
|
|
20240403,153800,235652985,3105,3105,3105,3105,0
|
|
20240403,153700,235652985,3105,3105,3105,3105,0
|
|
20240403,153600,235652985,3105,3105,3105,3105,0
|
|
20240403,153500,235652985,3105,3105,3105,3105,0
|
|
20240403,153400,235652985,3105,3105,3105,3105,0
|
|
20240403,153300,235652985,3105,3105,3105,3105,0
|
|
20240403,153200,235652985,3105,3105,3105,3105,0
|
|
20240403,153100,235652985,3105,3105,3105,3105,0
|
|
20240403,153000,235652985,3105,3105,3105,3105,3656
|
|
20240403,152900,224301105,3085,3085,3085,3085,0
|
|
20240403,152800,224301105,3085,3085,3085,3085,0
|
|
20240403,152700,224301105,3085,3085,3085,3085,0
|
|
20240403,152600,224301105,3085,3085,3085,3085,0
|
|
20240403,152500,224301105,3085,3085,3085,3085,0
|
|
20240403,152400,224301105,3085,3085,3085,3085,0
|
|
20240403,152300,224301105,3085,3085,3085,3085,0
|
|
20240403,152200,224301105,3085,3085,3085,3085,0
|
|
20240403,152100,224301105,3085,3085,3085,3085,0
|
|
20240403,152000,224301105,3085,3085,3085,3085,0
|
|
20240403,151900,224301105,3085,3090,3100,3080,17184
|
|
20240403,151800,171265200,3100,3100,3100,3100,40
|
|
20240403,151700,171141200,3100,3100,3100,3090,32
|
|
20240403,151600,171042100,3100,3095,3100,3095,320
|
|
20240403,151500,170051600,3100,3095,3100,3090,3492
|
|
20240403,151400,159245710,3100,3100,3100,3100,12
|
|
20240403,151300,159208510,3100,3100,3100,3095,531
|
|
20240403,151200,157562415,3100,3095,3100,3095,262
|
|
20240403,151100,156751475,3100,3095,3100,3095,54
|
|
20240403,151000,156584295,3100,3100,3100,3095,4102
|
|
20240403,150900,143887295,3110,3110,3110,3110,4
|
|
20240403,150800,143874855,3110,3110,3110,3110,0
|
|
20240403,150700,143874855,3110,3110,3110,3110,10
|
|
20240403,150600,143843755,3110,3110,3110,3100,155
|
|
20240403,150500,143361955,3110,3110,3110,3110,3
|
|
20240403,150400,143352625,3100,3100,3100,3100,80
|
|
20240403,150300,143104625,3110,3110,3110,3110,0
|
|
20240403,150200,143104625,3110,3110,3110,3110,103
|
|
20240403,150100,142784295,3110,3100,3110,3100,569
|
|
20240403,150000,141018395,3100,3100,3100,3100,46
|
|
20240403,145900,140875795,3100,3100,3100,3100,0
|
|
20240403,145800,140875795,3100,3100,3100,3100,90
|
|
20240403,145700,140596795,3100,3100,3100,3100,1600
|
|
20240403,145600,135636795,3100,3100,3100,3100,253
|
|
20240403,145500,134852495,3110,3110,3110,3110,0
|
|
20240403,145400,134852495,3110,3110,3110,3110,0
|
|
20240403,145300,134852495,3110,3110,3110,3110,14
|
|
20240403,145200,134808955,3110,3110,3110,3110,0
|
|
20240403,145100,134808955,3110,3110,3110,3110,0
|
|
20240403,145000,134808955,3110,3110,3110,3110,0
|
|
20240403,144900,134808955,3110,3110,3110,3110,283
|
|
20240403,144800,133928825,3105,3105,3105,3105,929
|
|
20240403,144700,131044280,3100,3100,3100,3100,0
|
|
20240403,144600,131044280,3100,3100,3100,3100,83
|
|
20240403,144500,130786980,3100,3100,3100,3100,0
|
|
20240403,144400,130786980,3100,3100,3100,3100,0
|
|
20240403,144300,130786980,3100,3100,3100,3100,225
|
|
20240403,144200,130089480,3100,3100,3100,3100,0
|
|
20240403,144100,130089480,3100,3100,3100,3100,0
|
|
20240403,144000,130089480,3100,3100,3100,3100,0
|
|
20240403,143900,130089480,3100,3100,3100,3100,0
|
|
20240403,143800,130089480,3100,3100,3100,3100,0
|
|
20240403,143700,130089480,3100,3105,3105,3100,83
|
|
20240403,143600,129832175,3100,3100,3100,3100,0
|
|
20240403,143500,129832175,3100,3100,3100,3100,0
|
|
20240403,143400,129832175,3100,3100,3100,3100,0
|
|
20240403,143300,129832175,3100,3100,3100,3100,0
|
|
20240403,143200,129832175,3100,3100,3100,3100,0
|
|
20240403,143100,129832175,3100,3100,3100,3100,11
|
|
20240403,143000,129798075,3100,3100,3100,3100,190
|
|
20240403,142900,129209075,3105,3105,3105,3105,0
|
|
20240403,142800,129209075,3105,3105,3105,3105,0
|
|
20240403,142700,129209075,3105,3105,3105,3105,0
|
|
20240403,142600,129209075,3105,3105,3105,3105,0
|
|
20240403,142500,129209075,3105,3105,3105,3105,562
|
|
20240403,142400,127464065,3110,3110,3110,3110,16
|
|
20240403,142300,127414305,3115,3115,3115,3115,0
|
|
20240403,142200,127414305,3115,3115,3115,3115,0
|
|
20240403,142100,127414305,3115,3115,3115,3115,0
|
|
20240403,142000,127414305,3115,3115,3115,3115,0
|
|
20240403,141900,127414305,3115,3115,3115,3115,0
|
|
20240403,141800,127414305,3115,3115,3115,3115,0
|
|
20240403,141700,127414305,3115,3115,3115,3115,321
|
|
20240403,141600,126414390,3120,3120,3120,3120,0
|
|
20240403,141500,126414390,3120,3120,3120,3120,0
|
|
20240403,141400,126414390,3120,3120,3120,3120,10
|
|
20240403,141300,126383190,3120,3120,3120,3120,10
|
|
20240403,141200,126351990,3105,3105,3105,3105,334
|
|
20240403,141100,125314920,3105,3105,3105,3105,25
|
|
20240403,141000,125237295,3105,3105,3105,3105,10
|
|
20240403,140900,125206245,3105,3105,3105,3105,5
|
|
20240403,140800,125190720,3105,3105,3105,3105,0
|
|
20240403,140700,125190720,3105,3105,3105,3105,40
|
|
20240403,140600,125066520,3095,3120,3120,3095,2223
|
|
20240403,140500,118175410,3120,3120,3120,3120,1
|
|
20240403,140400,118172290,3115,3115,3115,3115,4
|
|
20240403,140300,118159830,3110,3110,3110,3110,2
|
|
20240403,140200,118153610,3105,3105,3105,3105,2138
|
|
20240403,140100,111515120,3100,3100,3100,3100,0
|
|
20240403,140000,111515120,3100,3100,3100,3100,85
|
|
20240403,135900,111251620,3105,3105,3105,3105,429
|
|
20240403,135800,109919575,3105,3105,3105,3105,0
|
|
20240403,135700,109919575,3105,3105,3105,3105,0
|
|
20240403,135600,109919575,3105,3105,3105,3105,0
|
|
20240403,135500,109919575,3105,3105,3105,3105,660
|
|
20240403,135400,107870275,3100,3100,3100,3100,1
|
|
20240403,135300,107867175,3105,3105,3105,3105,10
|
|
20240403,135200,107836125,3105,3105,3105,3105,0
|
|
20240403,135100,107836125,3105,3105,3105,3105,161
|
|
20240403,135000,107336220,3100,3100,3100,3100,0
|
|
20240403,134900,107336220,3100,3100,3100,3100,0
|
|
20240403,134800,107336220,3100,3100,3100,3100,0
|
|
20240403,134700,107336220,3100,3100,3100,3100,0
|
|
20240403,134600,107336220,3100,3100,3100,3100,4
|
|
20240403,134500,107323820,3100,3100,3100,3100,0
|
|
20240403,134400,107323820,3100,3100,3100,3100,10
|
|
20240403,134300,107292820,3100,3100,3100,3100,700
|
|
20240403,134200,105122820,3100,3095,3100,3095,40
|
|
20240403,134100,104999015,3095,3095,3095,3095,82
|
|
20240403,134000,104745225,3095,3095,3095,3095,25
|
|
20240403,133900,104667850,3095,3095,3095,3095,221
|
|
20240403,133800,103983855,3100,3100,3100,3100,1
|
|
20240403,133700,103980755,3095,3095,3095,3095,802
|
|
20240403,133600,101498565,3095,3095,3095,3095,29
|
|
20240403,133500,101408810,3095,3095,3095,3095,20
|
|
20240403,133400,101346910,3095,3095,3095,3095,31
|
|
20240403,133300,101250965,3095,3095,3095,3095,0
|
|
20240403,133200,101250965,3095,3095,3095,3095,85
|
|
20240403,133100,100987890,3095,3095,3095,3095,0
|
|
20240403,133000,100987890,3095,3095,3095,3095,662
|
|
20240403,132900,98939000,3095,3100,3100,3095,158
|
|
20240403,132800,98449965,3100,3100,3100,3100,14
|
|
20240403,132700,98406565,3100,3100,3100,3100,0
|
|
20240403,132600,98406565,3100,3100,3100,3100,0
|
|
20240403,132500,98406565,3100,3100,3100,3100,0
|
|
20240403,132400,98406565,3100,3100,3100,3100,738
|
|
20240403,132300,96118765,3105,3105,3105,3105,1
|
|
20240403,132200,96115660,3100,3100,3100,3100,84
|
|
20240403,132100,95855260,3105,3100,3105,3100,2
|
|
20240403,132000,95849055,3100,3105,3105,3100,186
|
|
20240403,131900,95272450,3100,3100,3100,3100,400
|
|
20240403,131800,94032450,3105,3105,3105,3105,0
|
|
20240403,131700,94032450,3105,3105,3105,3105,100
|
|
20240403,131600,93721950,3105,3105,3105,3105,10
|
|
20240403,131500,93690900,3100,3100,3100,3100,0
|
|
20240403,131400,93690900,3100,3100,3100,3100,0
|
|
20240403,131300,93690900,3100,3100,3100,3100,0
|
|
20240403,131200,93690900,3100,3100,3100,3100,84
|
|
20240403,131100,93430500,3100,3100,3100,3100,0
|
|
20240403,131000,93430500,3100,3100,3100,3100,0
|
|
20240403,130900,93430500,3100,3100,3100,3100,0
|
|
20240403,130800,93430500,3100,3100,3100,3100,10
|
|
20240403,130700,93399500,3100,3100,3100,3100,0
|
|
20240403,130600,93399500,3100,3100,3100,3100,0
|
|
20240403,130500,93399500,3100,3100,3100,3100,0
|
|
20240403,130400,93399500,3100,3100,3100,3100,73
|
|
20240403,130300,93173200,3105,3105,3105,3105,0
|
|
20240403,130200,93173200,3105,3105,3105,3105,5
|
|
20240403,130100,93157675,3105,3105,3105,3105,0
|
|
20240403,130000,93157675,3105,3105,3105,3105,0
|
|
20240403,125900,93157675,3105,3105,3105,3105,0
|
|
20240403,125800,93157675,3105,3105,3105,3105,0
|
|
20240403,125700,93157675,3105,3105,3105,3105,0
|
|
20240403,125600,93157675,3105,3105,3105,3105,0
|
|
20240403,125500,93157675,3105,3105,3105,3105,300
|
|
20240403,125400,92226175,3105,3105,3105,3105,300
|
|
20240403,125300,91294675,3105,3100,3105,3100,15
|
|
20240403,125200,91248150,3105,3105,3105,3105,0
|
|
20240403,125100,91248150,3105,3105,3105,3105,0
|
|
20240403,125000,91248150,3105,3105,3105,3105,0
|
|
20240403,124900,91248150,3105,3105,3105,3105,0
|
|
20240403,124800,91248150,3105,3100,3105,3100,187
|
|
20240403,124700,90667950,3100,3100,3100,3100,0
|
|
20240403,124600,90667950,3100,3100,3100,3100,0
|
|
20240403,124500,90667950,3100,3100,3100,3100,100
|
|
20240403,124400,90357950,3100,3100,3100,3100,300
|
|
20240403,124300,89427950,3105,3105,3105,3105,0
|
|
20240403,124200,89427950,3105,3105,3105,3105,0
|
|
20240403,124100,89427950,3105,3105,3105,3105,0
|
|
20240403,124000,89427950,3105,3105,3105,3105,0
|
|
20240403,123900,89427950,3105,3105,3105,3105,0
|
|
20240403,123800,89427950,3105,3105,3105,3105,0
|
|
20240403,123700,89427950,3105,3105,3105,3105,200
|
|
20240403,123600,88806950,3105,3105,3105,3105,0
|
|
20240403,123500,88806950,3105,3105,3105,3105,1
|
|
20240403,123400,88803845,3100,3100,3100,3100,0
|
|
20240403,123300,88803845,3100,3100,3100,3100,0
|
|
20240403,123200,88803845,3100,3105,3105,3100,306
|
|
20240403,123100,87853745,3100,3100,3100,3100,0
|
|
20240403,123000,87853745,3100,3100,3100,3100,0
|
|
20240403,122900,87853745,3100,3100,3100,3100,0
|
|
20240403,122800,87853745,3100,3100,3100,3100,0
|
|
20240403,122700,87853745,3100,3100,3100,3100,0
|
|
20240403,122600,87853745,3100,3100,3100,3100,76
|
|
20240403,122500,87618145,3100,3100,3100,3100,96
|
|
20240403,122400,87320545,3100,3100,3100,3100,0
|
|
20240403,122300,87320545,3100,3100,3100,3100,0
|
|
20240403,122200,87320545,3100,3100,3100,3100,0
|
|
20240403,122100,87320545,3100,3100,3100,3100,0
|
|
20240403,122000,87320545,3100,3100,3100,3100,0
|
|
20240403,121900,87320545,3100,3100,3100,3100,0
|
|
20240403,121800,87320545,3100,3100,3100,3100,0
|
|
20240403,121700,87320545,3100,3100,3100,3100,87
|
|
20240403,121600,87050845,3105,3105,3105,3105,0
|
|
20240403,121500,87050845,3105,3105,3105,3105,0
|
|
20240403,121400,87050845,3105,3100,3105,3100,121
|
|
20240403,121300,86675640,3105,3105,3105,3105,1
|
|
20240403,121200,86672535,3100,3100,3100,3100,0
|
|
20240403,121100,86672535,3100,3100,3100,3100,0
|
|
20240403,121000,86672535,3100,3100,3100,3100,0
|
|
20240403,120900,86672535,3100,3100,3100,3100,75
|
|
20240403,120800,86440035,3100,3100,3100,3100,0
|
|
20240403,120700,86440035,3100,3100,3100,3100,0
|
|
20240403,120600,86440035,3100,3100,3100,3100,0
|
|
20240403,120500,86440035,3100,3100,3100,3100,0
|
|
20240403,120400,86440035,3100,3100,3100,3100,0
|
|
20240403,120300,86440035,3100,3100,3100,3100,0
|
|
20240403,120200,86440035,3100,3100,3100,3100,0
|
|
20240403,120100,86440035,3100,3100,3100,3100,0
|
|
20240403,120000,86440035,3100,3100,3100,3100,80
|
|
20240403,115900,86192035,3100,3100,3100,3100,0
|
|
20240403,115800,86192035,3100,3100,3100,3100,0
|
|
20240403,115700,86192035,3100,3100,3100,3100,0
|
|
20240403,115600,86192035,3100,3100,3100,3100,0
|
|
20240403,115500,86192035,3100,3100,3100,3100,0
|
|
20240403,115400,86192035,3100,3100,3100,3100,0
|
|
20240403,115300,86192035,3100,3100,3100,3100,0
|
|
20240403,115200,86192035,3100,3100,3100,3100,84
|
|
20240403,115100,85931635,3100,3100,3100,3100,0
|
|
20240403,115000,85931635,3100,3100,3100,3100,0
|
|
20240403,114900,85931635,3100,3100,3100,3100,1
|
|
20240403,114800,85928535,3100,3100,3100,3100,30
|
|
20240403,114700,85835535,3100,3100,3100,3100,164
|
|
20240403,114600,85327135,3100,3100,3100,3100,100
|
|
20240403,114500,85017135,3100,3100,3100,3100,0
|
|
20240403,114400,85017135,3100,3100,3100,3100,0
|
|
20240403,114300,85017135,3100,3100,3100,3100,83
|
|
20240403,114200,84759835,3100,3100,3100,3100,0
|
|
20240403,114100,84759835,3100,3100,3100,3100,0
|
|
20240403,114000,84759835,3100,3100,3100,3100,0
|
|
20240403,113900,84759835,3100,3100,3100,3100,0
|
|
20240403,113800,84759835,3100,3100,3100,3100,0
|
|
20240403,113700,84759835,3100,3100,3100,3100,0
|
|
20240403,113600,84759835,3100,3100,3100,3100,82
|
|
20240403,113500,84505635,3105,3105,3105,3105,0
|
|
20240403,113400,84505635,3105,3105,3105,3105,0
|
|
20240403,113300,84505635,3105,3105,3105,3105,0
|
|
20240403,113200,84505635,3105,3105,3105,3105,0
|
|
20240403,113100,84505635,3105,3105,3105,3105,2
|
|
20240403,113000,84499425,3100,3100,3100,3100,26
|
|
20240403,112900,84418825,3100,3100,3100,3100,72
|
|
20240403,112800,84195625,3095,3095,3095,3095,77
|
|
20240403,112700,83957310,3095,3095,3095,3095,308
|
|
20240403,112600,83004050,3095,3095,3095,3095,0
|
|
20240403,112500,83004050,3095,3100,3100,3095,108
|
|
20240403,112400,82669665,3100,3100,3100,3100,400
|
|
20240403,112300,81429665,3100,3100,3100,3100,0
|
|
20240403,112200,81429665,3100,3100,3100,3100,0
|
|
20240403,112100,81429665,3100,3100,3100,3100,0
|
|
20240403,112000,81429665,3100,3100,3100,3100,100
|
|
20240403,111900,81119665,3100,3100,3100,3100,0
|
|
20240403,111800,81119665,3100,3100,3100,3100,1
|
|
20240403,111700,81116565,3100,3100,3100,3100,0
|
|
20240403,111600,81116565,3100,3100,3100,3100,247
|
|
20240403,111500,80350865,3100,3100,3100,3100,0
|
|
20240403,111400,80350865,3100,3100,3100,3100,0
|
|
20240403,111300,80350865,3100,3100,3105,3100,11
|
|
20240403,111200,80316740,3095,3100,3100,3095,884
|
|
20240403,111100,77580560,3100,3100,3100,3100,0
|
|
20240403,111000,77580560,3100,3100,3100,3100,600
|
|
20240403,110900,75720560,3100,3100,3100,3100,6627
|
|
20240403,110800,55176860,3105,3105,3105,3105,0
|
|
20240403,110700,55176860,3105,3105,3105,3105,0
|
|
20240403,110600,55176860,3105,3100,3105,3100,2
|
|
20240403,110500,55170655,3100,3100,3100,3100,0
|
|
20240403,110400,55170655,3100,3100,3100,3100,89
|
|
20240403,110300,54894755,3100,3100,3100,3100,0
|
|
20240403,110200,54894755,3100,3100,3100,3100,0
|
|
20240403,110100,54894755,3100,3100,3100,3100,0
|
|
20240403,110000,54894755,3100,3100,3100,3100,4
|
|
20240403,105900,54882355,3100,3100,3100,3100,0
|
|
20240403,105800,54882355,3100,3100,3100,3100,82
|
|
20240403,105700,54628155,3115,3115,3115,3115,2
|
|
20240403,105600,54621925,3115,3115,3115,3115,1
|
|
20240403,105500,54618810,3100,3100,3100,3100,0
|
|
20240403,105400,54618810,3100,3100,3100,3100,0
|
|
20240403,105300,54618810,3100,3100,3100,3100,0
|
|
20240403,105200,54618810,3100,3100,3100,3100,0
|
|
20240403,105100,54618810,3100,3100,3100,3100,81
|
|
20240403,105000,54367710,3100,3100,3100,3100,0
|
|
20240403,104900,54367710,3100,3100,3100,3100,0
|
|
20240403,104800,54367710,3100,3100,3100,3100,150
|
|
20240403,104700,53902710,3100,3105,3105,3100,1814
|
|
20240403,104600,48277250,3105,3105,3105,3105,104
|
|
20240403,104500,47954330,3105,3105,3105,3105,75
|
|
20240403,104400,47721455,3115,3115,3115,3115,0
|
|
20240403,104300,47721455,3115,3115,3115,3115,0
|
|
20240403,104200,47721455,3115,3115,3115,3115,1
|
|
20240403,104100,47718340,3100,3100,3100,3100,0
|
|
20240403,104000,47718340,3100,3100,3100,3100,0
|
|
20240403,103900,47718340,3100,3100,3100,3100,0
|
|
20240403,103800,47718340,3100,3105,3105,3100,1504
|
|
20240403,103700,43049380,3105,3105,3105,3105,0
|
|
20240403,103600,43049380,3105,3105,3105,3105,0
|
|
20240403,103500,43049380,3105,3105,3105,3105,0
|
|
20240403,103400,43049380,3105,3105,3105,3105,0
|
|
20240403,103300,43049380,3105,3105,3105,3105,76
|
|
20240403,103200,42813400,3110,3110,3110,3110,0
|
|
20240403,103100,42813400,3110,3110,3110,3110,31
|
|
20240403,103000,42716990,3115,3115,3115,3115,0
|
|
20240403,102900,42716990,3115,3115,3115,3115,0
|
|
20240403,102800,42716990,3115,3115,3115,3115,0
|
|
20240403,102700,42716990,3115,3115,3115,3115,0
|
|
20240403,102600,42716990,3115,3115,3115,3115,10
|
|
20240403,102500,42685840,3105,3120,3120,3105,87
|
|
20240403,102400,42415555,3120,3120,3120,3120,1
|
|
20240403,102300,42412435,3105,3105,3105,3105,0
|
|
20240403,102200,42412435,3105,3105,3105,3105,0
|
|
20240403,102100,42412435,3105,3105,3105,3105,0
|
|
20240403,102000,42412435,3105,3105,3105,3105,111
|
|
20240403,101900,42067780,3105,3105,3105,3105,0
|
|
20240403,101800,42067780,3105,3105,3105,3105,0
|
|
20240403,101700,42067780,3105,3105,3105,3105,1232
|
|
20240403,101600,38242420,3115,3115,3115,3115,21
|
|
20240403,101500,38177005,3115,3115,3115,3115,1
|
|
20240403,101400,38173890,3115,3115,3115,3115,0
|
|
20240403,101300,38173890,3115,3115,3115,3115,0
|
|
20240403,101200,38173890,3115,3115,3115,3115,50
|
|
20240403,101100,38018140,3115,3115,3115,3115,0
|
|
20240403,101000,38018140,3115,3115,3115,3115,100
|
|
20240403,100900,37706640,3105,3105,3105,3105,0
|
|
20240403,100800,37706640,3105,3120,3120,3105,90
|
|
20240403,100700,37427145,3120,3115,3120,3105,161
|
|
20240403,100600,36926895,3115,3115,3115,3115,1
|
|
20240403,100500,36923780,3115,3115,3115,3115,0
|
|
20240403,100400,36923780,3115,3115,3115,3115,1
|
|
20240403,100300,36920665,3115,3115,3115,3115,1
|
|
20240403,100200,36917550,3120,3120,3120,3120,0
|
|
20240403,100100,36917550,3120,3120,3120,3120,0
|
|
20240403,100000,36917550,3120,3120,3120,3120,0
|
|
20240403,095900,36917550,3120,3120,3120,3120,2
|
|
20240403,095800,36911310,3120,3115,3120,3115,64
|
|
20240403,095700,36711945,3115,3110,3115,3110,2
|
|
20240403,095600,36705720,3105,3105,3105,3105,10
|
|
20240403,095500,36674670,3110,3110,3110,3110,423
|
|
20240403,095400,35359140,3105,3110,3110,3105,578
|
|
20240403,095300,33564440,3110,3110,3110,3110,10
|
|
20240403,095200,33533340,3105,3105,3105,3105,0
|
|
20240403,095100,33533340,3105,3105,3105,3105,1
|
|
20240403,095000,33530235,3105,3105,3105,3105,0
|
|
20240403,094900,33530235,3105,3110,3110,3105,96
|
|
20240403,094800,33232105,3110,3110,3110,3110,40
|
|
20240403,094700,33107705,3110,3110,3110,3110,56
|
|
20240403,094600,32933545,3110,3110,3110,3110,0
|
|
20240403,094500,32933545,3110,3110,3110,3110,78
|
|
20240403,094400,32690965,3120,3120,3120,3120,0
|
|
20240403,094300,32690965,3120,3120,3120,3120,1
|
|
20240403,094200,32687845,3110,3110,3110,3110,0
|
|
20240403,094100,32687845,3110,3110,3110,3110,1
|
|
20240403,094000,32684735,3110,3110,3110,3110,86
|
|
20240403,093900,32417275,3110,3110,3110,3110,0
|
|
20240403,093800,32417275,3110,3110,3110,3110,236
|
|
20240403,093700,31683315,3110,3110,3110,3110,1
|
|
20240403,093600,31680205,3110,3110,3110,3110,86
|
|
20240403,093500,31412745,3120,3120,3120,3120,0
|
|
20240403,093400,31412745,3120,3120,3120,3110,211
|
|
20240403,093300,30755635,3110,3110,3110,3110,21
|
|
20240403,093200,30690325,3120,3120,3120,3110,128
|
|
20240403,093100,30291695,3120,3120,3120,3120,0
|
|
20240403,093000,30291695,3120,3120,3120,3120,0
|
|
20240403,092900,30291695,3120,3120,3120,3120,7
|
|
20240403,092800,30269855,3105,3105,3105,3105,477
|
|
20240403,092700,28788770,3120,3120,3120,3120,106
|
|
20240403,092600,28458050,3120,3120,3120,3120,0
|
|
20240403,092500,28458050,3120,3105,3120,3105,518
|
|
20240403,092400,26849390,3105,3110,3110,3105,1501
|
|
20240403,092300,22188740,3110,3110,3110,3110,0
|
|
20240403,092200,22188740,3110,3110,3110,3110,399
|
|
20240403,092100,20947850,3110,3110,3110,3110,0
|
|
20240403,092000,20947850,3110,3110,3110,3110,0
|
|
20240403,091900,20947850,3110,3110,3110,3110,600
|
|
20240403,091800,19081850,3110,3110,3120,3110,287
|
|
20240403,091700,18187280,3110,3120,3120,3110,803
|
|
20240403,091600,15689890,3110,3110,3110,3110,100
|
|
20240403,091500,15378890,3110,3110,3110,3110,1
|
|
20240403,091400,15375780,3110,3110,3110,3110,30
|
|
20240403,091300,15282480,3110,3120,3120,3110,336
|
|
20240403,091200,14237005,3110,3110,3110,3110,0
|
|
20240403,091100,14237005,3110,3110,3115,3110,228
|
|
20240403,091000,13527850,3110,3110,3110,3110,74
|
|
20240403,090900,13297710,3115,3115,3115,3115,15
|
|
20240403,090800,13250985,3110,3115,3115,3110,700
|
|
20240403,090700,11073825,3115,3115,3115,3115,0
|
|
20240403,090600,11073825,3115,3115,3115,3115,2000
|
|
20240403,090500,4843825,3115,3115,3115,3115,0
|
|
20240403,090400,4843825,3115,3115,3115,3115,4
|
|
20240403,090300,4831365,3115,3115,3115,3115,0
|
|
20240403,090200,4831365,3115,3115,3115,3115,0
|
|
20240403,090100,4831365,3115,3115,3115,3115,839
|
|
20240403,090000,2217880,3115,3115,3115,3115,712
|