683 lines
32 KiB
CSV
683 lines
32 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20240403,202000,441842950,5820,5820,5820,5820,1923
|
|
20240403,201900,441842950,5820,5820,5820,5820,0
|
|
20240403,201800,441842950,5820,5820,5820,5820,0
|
|
20240403,201700,441842950,5820,5820,5820,5820,0
|
|
20240403,201600,441842950,5820,5820,5820,5820,0
|
|
20240403,201500,441842950,5820,5820,5820,5820,0
|
|
20240403,201400,441842950,5820,5820,5820,5820,0
|
|
20240403,201300,441842950,5820,5820,5820,5820,0
|
|
20240403,201200,441842950,5820,5820,5820,5820,0
|
|
20240403,201100,441842950,5820,5820,5820,5820,0
|
|
20240403,201000,441842950,5820,5820,5820,5820,0
|
|
20240403,200900,441842950,5820,5820,5820,5820,0
|
|
20240403,200800,441842950,5820,5820,5820,5820,0
|
|
20240403,200700,441842950,5820,5820,5820,5820,0
|
|
20240403,200600,441842950,5820,5820,5820,5820,0
|
|
20240403,200500,441842950,5820,5820,5820,5820,0
|
|
20240403,200400,441842950,5820,5820,5820,5820,0
|
|
20240403,200300,441842950,5820,5820,5820,5820,0
|
|
20240403,200200,441842950,5820,5820,5820,5820,0
|
|
20240403,200100,441842950,5820,5820,5820,5820,0
|
|
20240403,200000,441842950,5820,5820,5820,5820,0
|
|
20240403,195900,441842950,5820,5820,5820,5820,0
|
|
20240403,195800,441842950,5820,5820,5820,5820,0
|
|
20240403,195700,441842950,5820,5820,5820,5820,0
|
|
20240403,195600,441842950,5820,5820,5820,5820,0
|
|
20240403,195500,441842950,5820,5820,5820,5820,0
|
|
20240403,195400,441842950,5820,5820,5820,5820,0
|
|
20240403,195300,441842950,5820,5820,5820,5820,0
|
|
20240403,195200,441842950,5820,5820,5820,5820,0
|
|
20240403,195100,441842950,5820,5820,5820,5820,0
|
|
20240403,195000,441842950,5820,5820,5820,5820,1923
|
|
20240403,194900,441842950,5820,5820,5820,5820,0
|
|
20240403,194800,441842950,5820,5820,5820,5820,0
|
|
20240403,194700,441842950,5820,5820,5820,5820,0
|
|
20240403,194600,441842950,5820,5820,5820,5820,0
|
|
20240403,194500,441842950,5820,5820,5820,5820,0
|
|
20240403,194400,441842950,5820,5820,5820,5820,0
|
|
20240403,194300,441842950,5820,5820,5820,5820,0
|
|
20240403,194200,441842950,5820,5820,5820,5820,0
|
|
20240403,194100,441842950,5820,5820,5820,5820,0
|
|
20240403,194000,441842950,5820,5820,5820,5820,0
|
|
20240403,193900,441842950,5820,5820,5820,5820,0
|
|
20240403,193800,441842950,5820,5820,5820,5820,0
|
|
20240403,193700,441842950,5820,5820,5820,5820,0
|
|
20240403,193600,441842950,5820,5820,5820,5820,0
|
|
20240403,193500,441842950,5820,5820,5820,5820,0
|
|
20240403,193400,441842950,5820,5820,5820,5820,0
|
|
20240403,193300,441842950,5820,5820,5820,5820,0
|
|
20240403,193200,441842950,5820,5820,5820,5820,0
|
|
20240403,193100,441842950,5820,5820,5820,5820,0
|
|
20240403,193000,441842950,5820,5820,5820,5820,0
|
|
20240403,192900,441842950,5820,5820,5820,5820,0
|
|
20240403,192800,441842950,5820,5820,5820,5820,0
|
|
20240403,192700,441842950,5820,5820,5820,5820,0
|
|
20240403,192600,441842950,5820,5820,5820,5820,0
|
|
20240403,192500,441842950,5820,5820,5820,5820,0
|
|
20240403,192400,441842950,5820,5820,5820,5820,0
|
|
20240403,192300,441842950,5820,5820,5820,5820,0
|
|
20240403,192200,441842950,5820,5820,5820,5820,0
|
|
20240403,192100,441842950,5820,5820,5820,5820,0
|
|
20240403,192000,441842950,5820,5820,5820,5820,1923
|
|
20240403,191900,441842950,5820,5820,5820,5820,0
|
|
20240403,191800,441842950,5820,5820,5820,5820,0
|
|
20240403,191700,441842950,5820,5820,5820,5820,0
|
|
20240403,191600,441842950,5820,5820,5820,5820,0
|
|
20240403,191500,441842950,5820,5820,5820,5820,0
|
|
20240403,191400,441842950,5820,5820,5820,5820,0
|
|
20240403,191300,441842950,5820,5820,5820,5820,0
|
|
20240403,191200,441842950,5820,5820,5820,5820,0
|
|
20240403,191100,441842950,5820,5820,5820,5820,0
|
|
20240403,191000,441842950,5820,5820,5820,5820,0
|
|
20240403,190900,441842950,5820,5820,5820,5820,0
|
|
20240403,190800,441842950,5820,5820,5820,5820,0
|
|
20240403,190700,441842950,5820,5820,5820,5820,0
|
|
20240403,190600,441842950,5820,5820,5820,5820,0
|
|
20240403,190500,441842950,5820,5820,5820,5820,0
|
|
20240403,190400,441842950,5820,5820,5820,5820,0
|
|
20240403,190300,441842950,5820,5820,5820,5820,0
|
|
20240403,190200,441842950,5820,5820,5820,5820,0
|
|
20240403,190100,441842950,5820,5820,5820,5820,0
|
|
20240403,190000,441842950,5820,5820,5820,5820,0
|
|
20240403,185900,441842950,5820,5820,5820,5820,0
|
|
20240403,185800,441842950,5820,5820,5820,5820,0
|
|
20240403,185700,441842950,5820,5820,5820,5820,0
|
|
20240403,185600,441842950,5820,5820,5820,5820,0
|
|
20240403,185500,441842950,5820,5820,5820,5820,0
|
|
20240403,185400,441842950,5820,5820,5820,5820,0
|
|
20240403,185300,441842950,5820,5820,5820,5820,0
|
|
20240403,185200,441842950,5820,5820,5820,5820,0
|
|
20240403,185100,441842950,5820,5820,5820,5820,0
|
|
20240403,185000,441842950,5820,5820,5820,5820,1923
|
|
20240403,184900,441842950,5820,5820,5820,5820,0
|
|
20240403,184800,441842950,5820,5820,5820,5820,0
|
|
20240403,184700,441842950,5820,5820,5820,5820,0
|
|
20240403,184600,441842950,5820,5820,5820,5820,0
|
|
20240403,184500,441842950,5820,5820,5820,5820,0
|
|
20240403,184400,441842950,5820,5820,5820,5820,0
|
|
20240403,184300,441842950,5820,5820,5820,5820,0
|
|
20240403,184200,441842950,5820,5820,5820,5820,0
|
|
20240403,184100,441842950,5820,5820,5820,5820,0
|
|
20240403,184000,441842950,5820,5820,5820,5820,0
|
|
20240403,183900,441842950,5820,5820,5820,5820,0
|
|
20240403,183800,441842950,5820,5820,5820,5820,0
|
|
20240403,183700,441842950,5820,5820,5820,5820,0
|
|
20240403,183600,441842950,5820,5820,5820,5820,0
|
|
20240403,183500,441842950,5820,5820,5820,5820,0
|
|
20240403,183400,441842950,5820,5820,5820,5820,0
|
|
20240403,183300,441842950,5820,5820,5820,5820,0
|
|
20240403,183200,441842950,5820,5820,5820,5820,0
|
|
20240403,183100,441842950,5820,5820,5820,5820,0
|
|
20240403,183000,441842950,5820,5820,5820,5820,0
|
|
20240403,182900,441842950,5820,5820,5820,5820,0
|
|
20240403,182800,441842950,5820,5820,5820,5820,0
|
|
20240403,182700,441842950,5820,5820,5820,5820,0
|
|
20240403,182600,441842950,5820,5820,5820,5820,0
|
|
20240403,182500,441842950,5820,5820,5820,5820,0
|
|
20240403,182400,441842950,5820,5820,5820,5820,0
|
|
20240403,182300,441842950,5820,5820,5820,5820,0
|
|
20240403,182200,441842950,5820,5820,5820,5820,0
|
|
20240403,182100,441842950,5820,5820,5820,5820,0
|
|
20240403,182000,441842950,5820,5820,5820,5820,1923
|
|
20240403,181900,441842950,5820,5820,5820,5820,0
|
|
20240403,181800,441842950,5820,5820,5820,5820,0
|
|
20240403,181700,441842950,5820,5820,5820,5820,0
|
|
20240403,181600,441842950,5820,5820,5820,5820,0
|
|
20240403,181500,441842950,5820,5820,5820,5820,0
|
|
20240403,181400,441842950,5820,5820,5820,5820,0
|
|
20240403,181300,441842950,5820,5820,5820,5820,0
|
|
20240403,181200,441842950,5820,5820,5820,5820,0
|
|
20240403,181100,441842950,5820,5820,5820,5820,0
|
|
20240403,181000,441842950,5820,5820,5820,5820,0
|
|
20240403,180900,441842950,5820,5820,5820,5820,0
|
|
20240403,180800,441842950,5820,5820,5820,5820,0
|
|
20240403,180700,441842950,5820,5820,5820,5820,0
|
|
20240403,180600,441842950,5820,5820,5820,5820,0
|
|
20240403,180500,441842950,5820,5820,5820,5820,0
|
|
20240403,180400,441842950,5820,5820,5820,5820,0
|
|
20240403,180300,441842950,5820,5820,5820,5820,0
|
|
20240403,180200,441842950,5820,5820,5820,5820,0
|
|
20240403,180100,441842950,5820,5820,5820,5820,0
|
|
20240403,180000,441842950,5820,5820,5820,5820,0
|
|
20240403,175900,441842950,5820,5820,5820,5820,0
|
|
20240403,175800,441842950,5820,5820,5820,5820,0
|
|
20240403,175700,441842950,5820,5820,5820,5820,0
|
|
20240403,175600,441842950,5820,5820,5820,5820,0
|
|
20240403,175500,441842950,5820,5820,5820,5820,0
|
|
20240403,175400,441842950,5820,5820,5820,5820,0
|
|
20240403,175300,441842950,5820,5820,5820,5820,0
|
|
20240403,175200,441842950,5820,5820,5820,5820,0
|
|
20240403,175100,441842950,5820,5820,5820,5820,0
|
|
20240403,175000,441842950,5820,5820,5820,5820,1923
|
|
20240403,174900,441842950,5820,5820,5820,5820,0
|
|
20240403,174800,441842950,5820,5820,5820,5820,0
|
|
20240403,174700,441842950,5820,5820,5820,5820,0
|
|
20240403,174600,441842950,5820,5820,5820,5820,0
|
|
20240403,174500,441842950,5820,5820,5820,5820,0
|
|
20240403,174400,441842950,5820,5820,5820,5820,0
|
|
20240403,174300,441842950,5820,5820,5820,5820,0
|
|
20240403,174200,441842950,5820,5820,5820,5820,0
|
|
20240403,174100,441842950,5820,5820,5820,5820,0
|
|
20240403,174000,441842950,5820,5820,5820,5820,0
|
|
20240403,173900,441842950,5820,5820,5820,5820,0
|
|
20240403,173800,441842950,5820,5820,5820,5820,0
|
|
20240403,173700,441842950,5820,5820,5820,5820,0
|
|
20240403,173600,441842950,5820,5820,5820,5820,0
|
|
20240403,173500,441842950,5820,5820,5820,5820,0
|
|
20240403,173400,441842950,5820,5820,5820,5820,0
|
|
20240403,173300,441842950,5820,5820,5820,5820,0
|
|
20240403,173200,441842950,5820,5820,5820,5820,0
|
|
20240403,173100,441842950,5820,5820,5820,5820,0
|
|
20240403,173000,441842950,5820,5820,5820,5820,0
|
|
20240403,172900,441842950,5820,5820,5820,5820,0
|
|
20240403,172800,441842950,5820,5820,5820,5820,0
|
|
20240403,172700,441842950,5820,5820,5820,5820,0
|
|
20240403,172600,441842950,5820,5820,5820,5820,0
|
|
20240403,172500,441842950,5820,5820,5820,5820,0
|
|
20240403,172400,441842950,5820,5820,5820,5820,0
|
|
20240403,172300,441842950,5820,5820,5820,5820,0
|
|
20240403,172200,441842950,5820,5820,5820,5820,0
|
|
20240403,172100,441842950,5820,5820,5820,5820,0
|
|
20240403,172000,441842950,5820,5820,5820,5820,1923
|
|
20240403,171900,441842950,5820,5820,5820,5820,0
|
|
20240403,171800,441842950,5820,5820,5820,5820,0
|
|
20240403,171700,441842950,5820,5820,5820,5820,0
|
|
20240403,171600,441842950,5820,5820,5820,5820,0
|
|
20240403,171500,441842950,5820,5820,5820,5820,0
|
|
20240403,171400,441842950,5820,5820,5820,5820,0
|
|
20240403,171300,441842950,5820,5820,5820,5820,0
|
|
20240403,171200,441842950,5820,5820,5820,5820,0
|
|
20240403,171100,441842950,5820,5820,5820,5820,0
|
|
20240403,171000,441842950,5820,5820,5820,5820,0
|
|
20240403,170900,441842950,5820,5820,5820,5820,0
|
|
20240403,170800,441842950,5820,5820,5820,5820,0
|
|
20240403,170700,441842950,5820,5820,5820,5820,0
|
|
20240403,170600,441842950,5820,5820,5820,5820,0
|
|
20240403,170500,441842950,5820,5820,5820,5820,0
|
|
20240403,170400,441842950,5820,5820,5820,5820,0
|
|
20240403,170300,441842950,5820,5820,5820,5820,0
|
|
20240403,170200,441842950,5820,5820,5820,5820,0
|
|
20240403,170100,441842950,5820,5820,5820,5820,0
|
|
20240403,170000,441842950,5820,5820,5820,5820,0
|
|
20240403,165900,441842950,5820,5820,5820,5820,0
|
|
20240403,165800,441842950,5820,5820,5820,5820,0
|
|
20240403,165700,441842950,5820,5820,5820,5820,0
|
|
20240403,165600,441842950,5820,5820,5820,5820,0
|
|
20240403,165500,441842950,5820,5820,5820,5820,0
|
|
20240403,165400,441842950,5820,5820,5820,5820,0
|
|
20240403,165300,441842950,5820,5820,5820,5820,0
|
|
20240403,165200,441842950,5820,5820,5820,5820,0
|
|
20240403,165100,441842950,5820,5820,5820,5820,0
|
|
20240403,165000,441842950,5820,5820,5820,5820,1923
|
|
20240403,164900,441842950,5820,5820,5820,5820,0
|
|
20240403,164800,441842950,5820,5820,5820,5820,0
|
|
20240403,164700,441842950,5820,5820,5820,5820,0
|
|
20240403,164600,441842950,5820,5820,5820,5820,0
|
|
20240403,164500,441842950,5820,5820,5820,5820,0
|
|
20240403,164400,441842950,5820,5820,5820,5820,0
|
|
20240403,164300,441842950,5820,5820,5820,5820,0
|
|
20240403,164200,441842950,5820,5820,5820,5820,0
|
|
20240403,164100,441842950,5820,5820,5820,5820,0
|
|
20240403,164000,441842950,5820,5820,5820,5820,0
|
|
20240403,163900,441842950,5820,5820,5820,5820,0
|
|
20240403,163800,441842950,5820,5820,5820,5820,0
|
|
20240403,163700,441842950,5820,5820,5820,5820,0
|
|
20240403,163600,441842950,5820,5820,5820,5820,0
|
|
20240403,163500,441842950,5820,5820,5820,5820,0
|
|
20240403,163400,441842950,5820,5820,5820,5820,0
|
|
20240403,163300,441842950,5820,5820,5820,5820,0
|
|
20240403,163200,441842950,5820,5820,5820,5820,0
|
|
20240403,163100,441842950,5820,5820,5820,5820,0
|
|
20240403,163000,441842950,5820,5820,5820,5820,0
|
|
20240403,162900,441842950,5820,5820,5820,5820,0
|
|
20240403,162800,441842950,5820,5820,5820,5820,0
|
|
20240403,162700,441842950,5820,5820,5820,5820,0
|
|
20240403,162600,441842950,5820,5820,5820,5820,0
|
|
20240403,162500,441842950,5820,5820,5820,5820,0
|
|
20240403,162400,441842950,5820,5820,5820,5820,0
|
|
20240403,162300,441842950,5820,5820,5820,5820,0
|
|
20240403,162200,441842950,5820,5820,5820,5820,0
|
|
20240403,162100,441842950,5820,5820,5820,5820,0
|
|
20240403,162000,441842950,5820,5820,5820,5820,1923
|
|
20240403,161900,441842950,5820,5820,5820,5820,0
|
|
20240403,161800,441842950,5820,5820,5820,5820,0
|
|
20240403,161700,441842950,5820,5820,5820,5820,0
|
|
20240403,161600,441842950,5820,5820,5820,5820,0
|
|
20240403,161500,441842950,5820,5820,5820,5820,0
|
|
20240403,161400,441842950,5820,5820,5820,5820,0
|
|
20240403,161300,441842950,5820,5820,5820,5820,0
|
|
20240403,161200,441842950,5820,5820,5820,5820,0
|
|
20240403,161100,441842950,5820,5820,5820,5820,0
|
|
20240403,161000,441842950,5820,5820,5820,5820,0
|
|
20240403,160900,441842950,5820,5820,5820,5820,0
|
|
20240403,160800,441842950,5820,5820,5820,5820,0
|
|
20240403,160700,441842950,5820,5820,5820,5820,0
|
|
20240403,160600,441842950,5820,5820,5820,5820,0
|
|
20240403,160500,441842950,5820,5820,5820,5820,0
|
|
20240403,160400,441842950,5820,5820,5820,5820,0
|
|
20240403,160300,441842950,5820,5820,5820,5820,0
|
|
20240403,160200,441842950,5820,5820,5820,5820,0
|
|
20240403,160100,441842950,5820,5820,5820,5820,0
|
|
20240403,160000,441842950,5820,5820,5820,5820,0
|
|
20240403,155900,441842950,5820,5820,5820,5820,0
|
|
20240403,155800,441842950,5820,5820,5820,5820,0
|
|
20240403,155700,441842950,5820,5820,5820,5820,0
|
|
20240403,155600,441842950,5820,5820,5820,5820,0
|
|
20240403,155500,441842950,5820,5820,5820,5820,0
|
|
20240403,155400,441842950,5820,5820,5820,5820,0
|
|
20240403,155300,441842950,5820,5820,5820,5820,0
|
|
20240403,155200,441842950,5820,5820,5820,5820,0
|
|
20240403,155100,441842950,5820,5820,5820,5820,0
|
|
20240403,155000,441842950,5820,5820,5820,5820,1923
|
|
20240403,154900,441842950,5820,5820,5820,5820,0
|
|
20240403,154800,441842950,5820,5820,5820,5820,0
|
|
20240403,154700,441842950,5820,5820,5820,5820,0
|
|
20240403,154600,441842950,5820,5820,5820,5820,0
|
|
20240403,154500,441842950,5820,5820,5820,5820,0
|
|
20240403,154400,441842950,5820,5820,5820,5820,0
|
|
20240403,154300,441842950,5820,5820,5820,5820,0
|
|
20240403,154200,441842950,5820,5820,5820,5820,0
|
|
20240403,154100,441842950,5820,5820,5820,5820,0
|
|
20240403,154000,441842950,5820,5820,5820,5820,0
|
|
20240403,153900,441842950,5820,5820,5820,5820,0
|
|
20240403,153800,441842950,5820,5820,5820,5820,0
|
|
20240403,153700,441842950,5820,5820,5820,5820,0
|
|
20240403,153600,441842950,5820,5820,5820,5820,0
|
|
20240403,153500,441842950,5820,5820,5820,5820,0
|
|
20240403,153400,441842950,5820,5820,5820,5820,0
|
|
20240403,153300,441842950,5820,5820,5820,5820,0
|
|
20240403,153200,441842950,5820,5820,5820,5820,0
|
|
20240403,153100,441842950,5820,5820,5820,5820,0
|
|
20240403,153000,441842950,5820,5820,5820,5820,1923
|
|
20240403,152900,430651090,5880,5880,5880,5880,0
|
|
20240403,152800,430651090,5880,5880,5880,5880,0
|
|
20240403,152700,430651090,5880,5880,5880,5880,0
|
|
20240403,152600,430651090,5880,5880,5880,5880,0
|
|
20240403,152500,430651090,5880,5880,5880,5880,0
|
|
20240403,152400,430651090,5880,5880,5880,5880,0
|
|
20240403,152300,430651090,5880,5880,5880,5880,0
|
|
20240403,152200,430651090,5880,5880,5880,5880,0
|
|
20240403,152100,430651090,5880,5880,5880,5880,0
|
|
20240403,152000,430651090,5880,5880,5880,5880,0
|
|
20240403,151900,430651090,5880,5910,5930,5880,284
|
|
20240403,151800,428975550,5930,5930,5930,5930,0
|
|
20240403,151700,428975550,5930,5930,5930,5930,0
|
|
20240403,151600,428975550,5930,5910,5930,5910,2
|
|
20240403,151500,428963710,5930,5930,5930,5930,0
|
|
20240403,151400,428963710,5930,5930,5930,5930,0
|
|
20240403,151300,428963710,5930,5930,5930,5930,0
|
|
20240403,151200,428963710,5930,5930,5930,5930,0
|
|
20240403,151100,428963710,5930,5930,5930,5930,0
|
|
20240403,151000,428963710,5930,5940,5940,5910,122
|
|
20240403,150900,428242080,5950,5950,5950,5950,0
|
|
20240403,150800,428242080,5950,5950,5950,5950,0
|
|
20240403,150700,428242080,5950,5950,5950,5950,0
|
|
20240403,150600,428242080,5950,5950,5950,5950,0
|
|
20240403,150500,428242080,5950,5950,5950,5950,0
|
|
20240403,150400,428242080,5950,5950,5950,5950,0
|
|
20240403,150300,428242080,5950,5950,5950,5950,4
|
|
20240403,150200,428218280,5990,5990,5990,5990,0
|
|
20240403,150100,428218280,5990,5990,5990,5990,0
|
|
20240403,150000,428218280,5990,5990,5990,5990,0
|
|
20240403,145900,428218280,5990,5990,5990,5990,0
|
|
20240403,145800,428218280,5990,5990,5990,5990,0
|
|
20240403,145700,428218280,5990,5990,5990,5990,0
|
|
20240403,145600,428218280,5990,5990,5990,5990,0
|
|
20240403,145500,428218280,5990,5990,5990,5990,0
|
|
20240403,145400,428218280,5990,5990,5990,5990,0
|
|
20240403,145300,428218280,5990,5990,5990,5950,113
|
|
20240403,145200,427545850,5950,5950,5950,5950,0
|
|
20240403,145100,427545850,5950,5950,5950,5950,0
|
|
20240403,145000,427545850,5950,5950,5950,5950,0
|
|
20240403,144900,427545850,5950,5950,5950,5950,0
|
|
20240403,144800,427545850,5950,5960,5960,5950,20
|
|
20240403,144700,427426690,5980,5980,5980,5980,7
|
|
20240403,144600,427384830,5990,5990,5990,5990,0
|
|
20240403,144500,427384830,5990,5990,5990,5990,6
|
|
20240403,144400,427348890,5990,5990,5990,5990,0
|
|
20240403,144300,427348890,5990,5990,5990,5990,12
|
|
20240403,144200,427277010,5990,5990,5990,5990,0
|
|
20240403,144100,427277010,5990,5990,5990,5990,0
|
|
20240403,144000,427277010,5990,5990,5990,5990,0
|
|
20240403,143900,427277010,5990,5980,5990,5950,155
|
|
20240403,143800,426354580,5990,5990,5990,5990,0
|
|
20240403,143700,426354580,5990,5990,5990,5990,24
|
|
20240403,143600,426210820,6000,6000,6000,6000,0
|
|
20240403,143500,426210820,6000,6000,6000,6000,0
|
|
20240403,143400,426210820,6000,6000,6000,6000,0
|
|
20240403,143300,426210820,6000,6000,6000,6000,34
|
|
20240403,143200,426006820,6000,5990,6000,5990,51
|
|
20240403,143100,425701230,5990,5990,5990,5990,0
|
|
20240403,143000,425701230,5990,5990,5990,5990,1
|
|
20240403,142900,425695240,5980,5980,5980,5980,38
|
|
20240403,142800,425468000,5980,5980,5980,5980,0
|
|
20240403,142700,425468000,5980,5980,5980,5980,0
|
|
20240403,142600,425468000,5980,5970,5980,5970,18
|
|
20240403,142500,425360440,5970,5970,5970,5970,0
|
|
20240403,142400,425360440,5970,5970,5970,5970,0
|
|
20240403,142300,425360440,5970,5970,5970,5970,0
|
|
20240403,142200,425360440,5970,5970,5970,5970,0
|
|
20240403,142100,425360440,5970,5970,5970,5970,1
|
|
20240403,142000,425354470,5950,5950,5950,5950,50
|
|
20240403,141900,425056970,5970,5950,5970,5950,321
|
|
20240403,141800,423146800,5960,5960,5960,5960,0
|
|
20240403,141700,423146800,5960,5960,5960,5960,0
|
|
20240403,141600,423146800,5960,5950,5960,5950,1862
|
|
20240403,141500,412067520,5950,5950,5950,5950,200
|
|
20240403,141400,410877520,5950,5950,5950,5950,0
|
|
20240403,141300,410877520,5950,5950,5950,5950,0
|
|
20240403,141200,410877520,5950,5950,5950,5950,0
|
|
20240403,141100,410877520,5950,5950,5950,5950,0
|
|
20240403,141000,410877520,5950,5950,5950,5950,0
|
|
20240403,140900,410877520,5950,5950,5950,5950,19
|
|
20240403,140800,410764470,5950,5950,5950,5950,0
|
|
20240403,140700,410764470,5950,5950,5950,5950,0
|
|
20240403,140600,410764470,5950,5950,5950,5950,0
|
|
20240403,140500,410764470,5950,5950,5950,5950,0
|
|
20240403,140400,410764470,5950,5950,5950,5950,0
|
|
20240403,140300,410764470,5950,5950,5950,5950,0
|
|
20240403,140200,410764470,5950,5950,5950,5950,0
|
|
20240403,140100,410764470,5950,5950,5950,5950,0
|
|
20240403,140000,410764470,5950,5930,5950,5920,114
|
|
20240403,135900,410089530,5960,5960,5960,5960,50
|
|
20240403,135800,409791530,5960,5960,5960,5960,0
|
|
20240403,135700,409791530,5960,5960,5960,5960,0
|
|
20240403,135600,409791530,5960,5960,5960,5960,1
|
|
20240403,135500,409785570,5920,5920,5920,5920,1
|
|
20240403,135400,409779650,5960,5960,5960,5960,0
|
|
20240403,135300,409779650,5960,5960,5960,5960,0
|
|
20240403,135200,409779650,5960,5960,5960,5960,0
|
|
20240403,135100,409779650,5960,5920,5960,5920,7
|
|
20240403,135000,409738170,5960,5960,5960,5960,0
|
|
20240403,134900,409738170,5960,5960,5960,5960,0
|
|
20240403,134800,409738170,5960,5960,5960,5960,0
|
|
20240403,134700,409738170,5960,5960,5960,5960,0
|
|
20240403,134600,409738170,5960,5960,5960,5960,0
|
|
20240403,134500,409738170,5960,5960,5960,5960,0
|
|
20240403,134400,409738170,5960,5960,5960,5960,0
|
|
20240403,134300,409738170,5960,5960,5960,5960,0
|
|
20240403,134200,409738170,5960,5960,5960,5960,0
|
|
20240403,134100,409738170,5960,5960,5960,5960,0
|
|
20240403,134000,409738170,5960,5960,5960,5960,0
|
|
20240403,133900,409738170,5960,5960,5960,5960,0
|
|
20240403,133800,409738170,5960,5960,5960,5960,0
|
|
20240403,133700,409738170,5960,5960,5960,5960,0
|
|
20240403,133600,409738170,5960,5960,5960,5960,0
|
|
20240403,133500,409738170,5960,5920,5960,5910,336
|
|
20240403,133400,407750420,5920,5920,5920,5920,106
|
|
20240403,133300,407122900,5920,5920,5920,5920,0
|
|
20240403,133200,407122900,5920,5920,5920,5920,0
|
|
20240403,133100,407122900,5920,5920,5920,5920,0
|
|
20240403,133000,407122900,5920,5920,5920,5920,0
|
|
20240403,132900,407122900,5920,5920,5920,5920,0
|
|
20240403,132800,407122900,5920,5920,5920,5920,0
|
|
20240403,132700,407122900,5920,5920,5920,5920,1
|
|
20240403,132600,407116980,5960,5960,5960,5960,0
|
|
20240403,132500,407116980,5960,5960,5960,5960,0
|
|
20240403,132400,407116980,5960,5960,5960,5960,0
|
|
20240403,132300,407116980,5960,5960,5960,5960,0
|
|
20240403,132200,407116980,5960,5960,5960,5960,0
|
|
20240403,132100,407116980,5960,5960,5960,5960,0
|
|
20240403,132000,407116980,5960,5960,5960,5960,1
|
|
20240403,131900,407111020,5960,5960,5960,5960,1
|
|
20240403,131800,407105060,5960,5960,5960,5960,0
|
|
20240403,131700,407105060,5960,5960,5960,5960,0
|
|
20240403,131600,407105060,5960,5960,5960,5960,0
|
|
20240403,131500,407105060,5960,5960,5960,5960,0
|
|
20240403,131400,407105060,5960,5960,5960,5960,0
|
|
20240403,131300,407105060,5960,5960,5960,5960,0
|
|
20240403,131200,407105060,5960,5960,5960,5960,0
|
|
20240403,131100,407105060,5960,5960,5960,5960,0
|
|
20240403,131000,407105060,5960,5960,5960,5960,0
|
|
20240403,130900,407105060,5960,5960,5960,5960,0
|
|
20240403,130800,407105060,5960,5960,5960,5960,1
|
|
20240403,130700,407099100,5970,5970,5970,5970,0
|
|
20240403,130600,407099100,5970,5970,5970,5970,30
|
|
20240403,130500,406920000,5970,5970,5970,5970,0
|
|
20240403,130400,406920000,5970,5970,5970,5970,0
|
|
20240403,130300,406920000,5970,5970,5970,5970,1
|
|
20240403,130200,406914030,5970,5940,5970,5940,64
|
|
20240403,130100,406531980,5930,5930,5980,5930,16
|
|
20240403,130000,406437050,5960,5960,5960,5960,1
|
|
20240403,125900,406431090,5960,5930,5960,5930,174
|
|
20240403,125800,405399240,5910,5910,5910,5910,0
|
|
20240403,125700,405399240,5910,5910,5910,5910,0
|
|
20240403,125600,405399240,5910,5910,5910,5910,0
|
|
20240403,125500,405399240,5910,5910,5910,5910,1
|
|
20240403,125400,405393330,5930,5930,5930,5930,0
|
|
20240403,125300,405393330,5930,5930,5930,5930,0
|
|
20240403,125200,405393330,5930,5930,5930,5930,30
|
|
20240403,125100,405215430,5930,5930,5930,5930,0
|
|
20240403,125000,405215430,5930,5930,5930,5930,0
|
|
20240403,124900,405215430,5930,5930,5930,5930,0
|
|
20240403,124800,405215430,5930,5930,5930,5930,0
|
|
20240403,124700,405215430,5930,5930,5930,5930,10
|
|
20240403,124600,405156130,5930,5930,5930,5930,0
|
|
20240403,124500,405156130,5930,5930,5930,5930,1
|
|
20240403,124400,405150200,5940,5940,5940,5940,0
|
|
20240403,124300,405150200,5940,5930,5940,5930,2
|
|
20240403,124200,405138330,5900,5900,5900,5900,0
|
|
20240403,124100,405138330,5900,5900,5900,5900,0
|
|
20240403,124000,405138330,5900,5900,5900,5900,0
|
|
20240403,123900,405138330,5900,5890,5900,5890,30
|
|
20240403,123800,404961430,5900,5900,5900,5900,0
|
|
20240403,123700,404961430,5900,5900,5900,5900,0
|
|
20240403,123600,404961430,5900,5900,5900,5900,2
|
|
20240403,123500,404949630,5870,5870,5870,5870,0
|
|
20240403,123400,404949630,5870,5870,5870,5870,0
|
|
20240403,123300,404949630,5870,5870,5880,5870,60
|
|
20240403,123200,404596930,5870,5900,5900,5870,63
|
|
20240403,123100,404225260,5900,5900,5900,5900,0
|
|
20240403,123000,404225260,5900,5900,5900,5900,0
|
|
20240403,122900,404225260,5900,5900,5900,5900,1
|
|
20240403,122800,404219360,5900,5880,5900,5870,513
|
|
20240403,122700,401207610,5880,5890,5890,5880,16
|
|
20240403,122600,401113470,5910,5910,5910,5910,0
|
|
20240403,122500,401113470,5910,5910,5910,5910,1
|
|
20240403,122400,401107560,5910,5910,5910,5910,89
|
|
20240403,122300,400581570,5910,5880,5910,5880,213
|
|
20240403,122200,399325080,5880,5880,5880,5870,432
|
|
20240403,122100,396788220,5870,5870,5870,5870,285
|
|
20240403,122000,395115270,5870,5870,5870,5870,50
|
|
20240403,121900,394821770,5870,5880,5880,5870,13
|
|
20240403,121800,394745440,5870,5870,5870,5870,100
|
|
20240403,121700,394158440,5870,5870,5870,5870,53
|
|
20240403,121600,393847330,5850,5850,5850,5850,493
|
|
20240403,121500,390963280,5850,5850,5850,5850,0
|
|
20240403,121400,390963280,5850,5900,5900,5850,2087
|
|
20240403,121300,378733610,5930,5920,5930,5920,2
|
|
20240403,121200,378721760,5900,5920,5930,5900,168
|
|
20240403,121100,377730510,5900,5930,5930,5900,2250
|
|
20240403,121000,364425090,5940,5940,5940,5940,1
|
|
20240403,120900,364419150,5990,5990,5990,5990,0
|
|
20240403,120800,364419150,5990,5990,5990,5990,0
|
|
20240403,120700,364419150,5990,5940,5990,5940,176
|
|
20240403,120600,363372480,5940,5940,5940,5940,0
|
|
20240403,120500,363372480,5940,5940,5940,5940,3
|
|
20240403,120400,363354660,5940,5950,5950,5940,95
|
|
20240403,120300,362789920,5950,5950,5950,5950,338
|
|
20240403,120200,360778820,6000,6000,6000,6000,0
|
|
20240403,120100,360778820,6000,6000,6000,6000,0
|
|
20240403,120000,360778820,6000,6000,6000,6000,0
|
|
20240403,115900,360778820,6000,6000,6000,6000,0
|
|
20240403,115800,360778820,6000,6000,6000,6000,0
|
|
20240403,115700,360778820,6000,6000,6000,6000,0
|
|
20240403,115600,360778820,6000,6000,6000,6000,0
|
|
20240403,115500,360778820,6000,6000,6000,6000,0
|
|
20240403,115400,360778820,6000,6000,6000,6000,0
|
|
20240403,115300,360778820,6000,6000,6000,6000,0
|
|
20240403,115200,360778820,6000,5970,6000,5970,31
|
|
20240403,115100,360593720,6000,6000,6000,6000,0
|
|
20240403,115000,360593720,6000,6000,6000,6000,0
|
|
20240403,114900,360593720,6000,6000,6000,6000,0
|
|
20240403,114800,360593720,6000,6000,6000,6000,0
|
|
20240403,114700,360593720,6000,6000,6000,6000,0
|
|
20240403,114600,360593720,6000,6000,6000,6000,0
|
|
20240403,114500,360593720,6000,6000,6000,6000,0
|
|
20240403,114400,360593720,6000,6000,6000,6000,0
|
|
20240403,114300,360593720,6000,6000,6000,6000,0
|
|
20240403,114200,360593720,6000,6000,6000,6000,0
|
|
20240403,114100,360593720,6000,5960,6000,5960,171
|
|
20240403,114000,359574520,6000,5960,6000,5960,2
|
|
20240403,113900,359562560,5920,5990,5990,5920,860
|
|
20240403,113800,354435760,6030,6030,6030,6030,0
|
|
20240403,113700,354435760,6030,6030,6030,6030,0
|
|
20240403,113600,354435760,6030,6030,6030,6030,0
|
|
20240403,113500,354435760,6030,6030,6030,6030,0
|
|
20240403,113400,354435760,6030,6030,6030,6030,76
|
|
20240403,113300,353977480,6030,6030,6030,6030,0
|
|
20240403,113200,353977480,6030,6010,6030,6010,157
|
|
20240403,113100,353033890,6030,6010,6030,5990,64
|
|
20240403,113000,352649820,6030,6030,6030,6030,1
|
|
20240403,112900,352643790,6040,6030,6040,6000,484
|
|
20240403,112800,349734440,6050,6050,6050,6050,5
|
|
20240403,112700,349704190,6050,6050,6050,6050,0
|
|
20240403,112600,349704190,6050,6050,6050,6050,0
|
|
20240403,112500,349704190,6050,6050,6050,6050,1
|
|
20240403,112400,349698140,6060,6050,6060,6030,87
|
|
20240403,112300,349172730,6060,6060,6060,6060,0
|
|
20240403,112200,349172730,6060,6060,6060,6060,0
|
|
20240403,112100,349172730,6060,6060,6060,6060,0
|
|
20240403,112000,349172730,6060,6060,6060,6060,0
|
|
20240403,111900,349172730,6060,6060,6060,6060,0
|
|
20240403,111800,349172730,6060,6060,6060,6060,0
|
|
20240403,111700,349172730,6060,6050,6060,6050,39
|
|
20240403,111600,348936580,6050,6050,6050,6050,0
|
|
20240403,111500,348936580,6050,6050,6050,6050,1
|
|
20240403,111400,348930530,6070,6070,6070,6070,0
|
|
20240403,111300,348930530,6070,6070,6070,6070,0
|
|
20240403,111200,348930530,6070,6040,6070,6040,8
|
|
20240403,111100,348882140,6040,6040,6040,6040,15
|
|
20240403,111000,348791540,6040,6040,6040,6040,3
|
|
20240403,110900,348773420,6040,6040,6060,6040,12
|
|
20240403,110800,348700900,6030,6030,6030,6030,0
|
|
20240403,110700,348700900,6030,6030,6030,6030,0
|
|
20240403,110600,348700900,6030,6030,6030,6030,0
|
|
20240403,110500,348700900,6030,6030,6030,6030,1
|
|
20240403,110400,348694870,6010,6010,6010,6010,1
|
|
20240403,110300,348688860,6050,6010,6050,6010,206
|
|
20240403,110200,347442760,6000,6000,6010,6000,798
|
|
20240403,110100,342653050,6020,6030,6030,6020,330
|
|
20240403,110000,340665730,6070,6070,6070,6070,0
|
|
20240403,105900,340665730,6070,6070,6070,6070,0
|
|
20240403,105800,340665730,6070,6070,6070,6070,0
|
|
20240403,105700,340665730,6070,6030,6070,6030,2
|
|
20240403,105600,340653630,6020,6020,6020,6020,1
|
|
20240403,105500,340647610,6070,6050,6070,6050,191
|
|
20240403,105400,339492040,6050,6040,6050,6040,148
|
|
20240403,105300,338597140,6050,6010,6050,6000,153
|
|
20240403,105200,337678930,6050,6000,6050,6000,401
|
|
20240403,105100,335272880,6000,6070,6070,6000,192
|
|
20240403,105000,334111310,6050,6050,6060,6050,60
|
|
20240403,104900,333748300,6000,6000,6000,6000,1
|
|
20240403,104800,333742300,6020,6020,6020,6020,13
|
|
20240403,104700,333664040,6020,5980,6020,5980,387
|
|
20240403,104600,331349740,6020,5980,6020,5980,617
|
|
20240403,104500,327656830,5990,5990,5990,5950,866
|
|
20240403,104400,322480100,6000,6010,6020,5980,787
|
|
20240403,104300,317757770,6030,6060,6060,6010,1800
|
|
20240403,104200,306912280,6060,6080,6080,6040,338
|
|
20240403,104100,304864080,6090,6100,6140,6090,289
|
|
20240403,104000,303102230,6150,6150,6150,6100,740
|
|
20240403,103900,298574920,6150,6150,6150,6120,427
|
|
20240403,103800,295957840,6130,6150,6170,6130,247
|
|
20240403,103700,294438660,6150,6130,6160,6120,651
|
|
20240403,103600,290450080,6120,6120,6150,6120,411
|
|
20240403,103500,287934370,6150,6160,6180,6100,3078
|
|
20240403,103400,269070600,6130,6330,6380,6130,4831
|
|
20240403,103300,238885480,6380,6360,6400,6300,3307
|
|
20240403,103200,217914480,6350,6490,6490,6270,19146
|
|
20240403,103100,95609990,6770,6770,6770,6770,0
|
|
20240403,103000,95609990,6770,6770,6770,6770,0
|
|
20240403,102900,95609990,6770,6230,6770,6230,13629
|
|
20240403,102800,6191070,6230,6230,6230,6230,15
|
|
20240403,102700,6097620,6230,6220,6230,6220,60
|
|
20240403,102600,5724020,6220,6220,6220,6220,0
|
|
20240403,102500,5724020,6220,6220,6220,6220,0
|
|
20240403,102400,5724020,6220,6220,6220,6220,0
|
|
20240403,102300,5724020,6220,6220,6220,6220,0
|
|
20240403,102200,5724020,6220,6220,6220,6220,0
|
|
20240403,102100,5724020,6220,6220,6220,6220,0
|
|
20240403,102000,5724020,6220,6220,6220,6220,50
|
|
20240403,101900,5413020,6220,6220,6220,6220,0
|
|
20240403,101800,5413020,6220,6220,6220,6220,0
|
|
20240403,101700,5413020,6220,6220,6220,6220,0
|
|
20240403,101600,5413020,6220,6220,6220,6220,0
|
|
20240403,101500,5413020,6220,6220,6220,6220,0
|
|
20240403,101400,5413020,6220,6220,6220,6220,0
|
|
20240403,101300,5413020,6220,6220,6220,6220,0
|
|
20240403,101200,5413020,6220,6220,6220,6220,0
|
|
20240403,101100,5413020,6220,6220,6220,6220,0
|
|
20240403,101000,5413020,6220,6220,6220,6220,0
|
|
20240403,100900,5413020,6220,6220,6220,6220,0
|
|
20240403,100800,5413020,6220,6220,6220,6220,0
|
|
20240403,100700,5413020,6220,6220,6220,6220,0
|
|
20240403,100600,5413020,6220,6220,6220,6220,0
|
|
20240403,100500,5413020,6220,6220,6220,6220,50
|
|
20240403,100400,5102020,6220,6220,6220,6220,0
|
|
20240403,100300,5102020,6220,6220,6220,6220,0
|
|
20240403,100200,5102020,6220,6220,6220,6220,0
|
|
20240403,100100,5102020,6220,6220,6220,6220,0
|
|
20240403,100000,5102020,6220,6220,6220,6220,0
|
|
20240403,095900,5102020,6220,6220,6220,6220,0
|
|
20240403,095800,5102020,6220,6220,6220,6220,0
|
|
20240403,095700,5102020,6220,6220,6220,6220,0
|
|
20240403,095600,5102020,6220,6220,6220,6220,0
|
|
20240403,095500,5102020,6220,6220,6220,6220,0
|
|
20240403,095400,5102020,6220,6220,6220,6220,0
|
|
20240403,095300,5102020,6220,6220,6220,6220,0
|
|
20240403,095200,5102020,6220,6220,6220,6220,0
|
|
20240403,095100,5102020,6220,6220,6220,6220,0
|
|
20240403,095000,5102020,6220,6220,6220,6220,0
|
|
20240403,094900,5102020,6220,6220,6220,6220,0
|
|
20240403,094800,5102020,6220,6220,6220,6220,0
|
|
20240403,094700,5102020,6220,6220,6220,6220,0
|
|
20240403,094600,5102020,6220,6220,6220,6220,0
|
|
20240403,094500,5102020,6220,6220,6220,6220,0
|
|
20240403,094400,5102020,6220,6220,6220,6220,0
|
|
20240403,094300,5102020,6220,6220,6220,6220,0
|
|
20240403,094200,5102020,6220,6220,6220,6220,30
|
|
20240403,094100,4915420,6230,6210,6230,6210,151
|
|
20240403,094000,3976690,6230,6230,6230,6230,0
|
|
20240403,093900,3976690,6230,6230,6230,6230,0
|
|
20240403,093800,3976690,6230,6230,6230,6230,1
|
|
20240403,093700,3970460,6210,6210,6210,6210,14
|
|
20240403,093600,3883520,6200,6200,6200,6200,102
|
|
20240403,093500,3251120,6210,6200,6210,6200,147
|
|
20240403,093400,2339710,6210,6210,6210,6210,0
|
|
20240403,093300,2339710,6210,6210,6210,6210,0
|
|
20240403,093200,2339710,6210,6210,6210,6210,0
|
|
20240403,093100,2339710,6210,6210,6210,6210,2
|
|
20240403,093000,2327290,6230,6230,6230,6230,0
|
|
20240403,092900,2327290,6230,6230,6230,6230,0
|
|
20240403,092800,2327290,6230,6230,6230,6230,0
|
|
20240403,092700,2327290,6230,6230,6230,6230,0
|
|
20240403,092600,2327290,6230,6230,6230,6230,0
|
|
20240403,092500,2327290,6230,6230,6230,6230,0
|
|
20240403,092400,2327290,6230,6230,6230,6230,0
|
|
20240403,092300,2327290,6230,6230,6230,6230,0
|
|
20240403,092200,2327290,6230,6230,6230,6230,16
|
|
20240403,092100,2227610,6230,6230,6230,6230,2
|
|
20240403,092000,2215150,6230,6230,6230,6230,0
|
|
20240403,091900,2215150,6230,6230,6230,6230,0
|
|
20240403,091800,2215150,6230,6230,6230,6230,0
|
|
20240403,091700,2215150,6230,6230,6230,6230,0
|
|
20240403,091600,2215150,6230,6250,6250,6230,150
|
|
20240403,091500,1280610,6280,6280,6280,6280,0
|
|
20240403,091400,1280610,6280,6280,6280,6280,0
|
|
20240403,091300,1280610,6280,6280,6280,6280,0
|
|
20240403,091200,1280610,6280,6280,6280,6280,0
|
|
20240403,091100,1280610,6280,6280,6280,6280,0
|
|
20240403,091000,1280610,6280,6280,6280,6280,0
|
|
20240403,090900,1280610,6280,6280,6280,6280,0
|
|
20240403,090800,1280610,6280,6280,6280,6280,0
|
|
20240403,090700,1280610,6280,6280,6280,6280,14
|
|
20240403,090600,1192690,6280,6250,6290,6240,168
|
|
20240403,090500,137210,6240,6240,6250,6240,21
|
|
20240403,090400,6160,6160,6160,6160,6160,0
|
|
20240403,090300,6160,6160,6160,6160,6160,0
|
|
20240403,090200,6160,6160,6160,6160,6160,0
|
|
20240403,090100,6160,6160,6160,6160,6160,0
|
|
20240403,090000,6160,6160,6160,6160,6160,1
|