687 lines
33 KiB
CSV
687 lines
33 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20240403,202400,556494425,3990,3990,3990,3990,1804
|
|
20240403,202300,556494425,3990,3990,3990,3990,0
|
|
20240403,202200,556494425,3990,3990,3990,3990,0
|
|
20240403,202100,556494425,3990,3990,3990,3990,0
|
|
20240403,202000,556494425,3990,3990,3990,3990,0
|
|
20240403,201900,556494425,3990,3990,3990,3990,0
|
|
20240403,201800,556494425,3990,3990,3990,3990,0
|
|
20240403,201700,556494425,3990,3990,3990,3990,0
|
|
20240403,201600,556494425,3990,3990,3990,3990,0
|
|
20240403,201500,556494425,3990,3990,3990,3990,0
|
|
20240403,201400,556494425,3990,3990,3990,3990,0
|
|
20240403,201300,556494425,3990,3990,3990,3990,0
|
|
20240403,201200,556494425,3990,3990,3990,3990,0
|
|
20240403,201100,556494425,3990,3990,3990,3990,0
|
|
20240403,201000,556494425,3990,3990,3990,3990,0
|
|
20240403,200900,556494425,3990,3990,3990,3990,0
|
|
20240403,200800,556494425,3990,3990,3990,3990,0
|
|
20240403,200700,556494425,3990,3990,3990,3990,0
|
|
20240403,200600,556494425,3990,3990,3990,3990,0
|
|
20240403,200500,556494425,3990,3990,3990,3990,0
|
|
20240403,200400,556494425,3990,3990,3990,3990,0
|
|
20240403,200300,556494425,3990,3990,3990,3990,0
|
|
20240403,200200,556494425,3990,3990,3990,3990,0
|
|
20240403,200100,556494425,3990,3990,3990,3990,0
|
|
20240403,200000,556494425,3990,3990,3990,3990,0
|
|
20240403,195900,556494425,3990,3990,3990,3990,0
|
|
20240403,195800,556494425,3990,3990,3990,3990,0
|
|
20240403,195700,556494425,3990,3990,3990,3990,0
|
|
20240403,195600,556494425,3990,3990,3990,3990,0
|
|
20240403,195500,556494425,3990,3990,3990,3990,0
|
|
20240403,195400,556494425,3990,3990,3990,3990,1804
|
|
20240403,195300,556494425,3990,3990,3990,3990,0
|
|
20240403,195200,556494425,3990,3990,3990,3990,0
|
|
20240403,195100,556494425,3990,3990,3990,3990,0
|
|
20240403,195000,556494425,3990,3990,3990,3990,0
|
|
20240403,194900,556494425,3990,3990,3990,3990,0
|
|
20240403,194800,556494425,3990,3990,3990,3990,0
|
|
20240403,194700,556494425,3990,3990,3990,3990,0
|
|
20240403,194600,556494425,3990,3990,3990,3990,0
|
|
20240403,194500,556494425,3990,3990,3990,3990,0
|
|
20240403,194400,556494425,3990,3990,3990,3990,0
|
|
20240403,194300,556494425,3990,3990,3990,3990,0
|
|
20240403,194200,556494425,3990,3990,3990,3990,0
|
|
20240403,194100,556494425,3990,3990,3990,3990,0
|
|
20240403,194000,556494425,3990,3990,3990,3990,0
|
|
20240403,193900,556494425,3990,3990,3990,3990,0
|
|
20240403,193800,556494425,3990,3990,3990,3990,0
|
|
20240403,193700,556494425,3990,3990,3990,3990,0
|
|
20240403,193600,556494425,3990,3990,3990,3990,0
|
|
20240403,193500,556494425,3990,3990,3990,3990,0
|
|
20240403,193400,556494425,3990,3990,3990,3990,0
|
|
20240403,193300,556494425,3990,3990,3990,3990,0
|
|
20240403,193200,556494425,3990,3990,3990,3990,0
|
|
20240403,193100,556494425,3990,3990,3990,3990,0
|
|
20240403,193000,556494425,3990,3990,3990,3990,0
|
|
20240403,192900,556494425,3990,3990,3990,3990,0
|
|
20240403,192800,556494425,3990,3990,3990,3990,0
|
|
20240403,192700,556494425,3990,3990,3990,3990,0
|
|
20240403,192600,556494425,3990,3990,3990,3990,0
|
|
20240403,192500,556494425,3990,3990,3990,3990,0
|
|
20240403,192400,556494425,3990,3990,3990,3990,1804
|
|
20240403,192300,556494425,3990,3990,3990,3990,0
|
|
20240403,192200,556494425,3990,3990,3990,3990,0
|
|
20240403,192100,556494425,3990,3990,3990,3990,0
|
|
20240403,192000,556494425,3990,3990,3990,3990,0
|
|
20240403,191900,556494425,3990,3990,3990,3990,0
|
|
20240403,191800,556494425,3990,3990,3990,3990,0
|
|
20240403,191700,556494425,3990,3990,3990,3990,0
|
|
20240403,191600,556494425,3990,3990,3990,3990,0
|
|
20240403,191500,556494425,3990,3990,3990,3990,0
|
|
20240403,191400,556494425,3990,3990,3990,3990,0
|
|
20240403,191300,556494425,3990,3990,3990,3990,0
|
|
20240403,191200,556494425,3990,3990,3990,3990,0
|
|
20240403,191100,556494425,3990,3990,3990,3990,0
|
|
20240403,191000,556494425,3990,3990,3990,3990,0
|
|
20240403,190900,556494425,3990,3990,3990,3990,0
|
|
20240403,190800,556494425,3990,3990,3990,3990,0
|
|
20240403,190700,556494425,3990,3990,3990,3990,0
|
|
20240403,190600,556494425,3990,3990,3990,3990,0
|
|
20240403,190500,556494425,3990,3990,3990,3990,0
|
|
20240403,190400,556494425,3990,3990,3990,3990,0
|
|
20240403,190300,556494425,3990,3990,3990,3990,0
|
|
20240403,190200,556494425,3990,3990,3990,3990,0
|
|
20240403,190100,556494425,3990,3990,3990,3990,0
|
|
20240403,190000,556494425,3990,3990,3990,3990,0
|
|
20240403,185900,556494425,3990,3990,3990,3990,0
|
|
20240403,185800,556494425,3990,3990,3990,3990,0
|
|
20240403,185700,556494425,3990,3990,3990,3990,0
|
|
20240403,185600,556494425,3990,3990,3990,3990,0
|
|
20240403,185500,556494425,3990,3990,3990,3990,0
|
|
20240403,185400,556494425,3990,3990,3990,3990,1804
|
|
20240403,185300,556494425,3990,3990,3990,3990,0
|
|
20240403,185200,556494425,3990,3990,3990,3990,0
|
|
20240403,185100,556494425,3990,3990,3990,3990,0
|
|
20240403,185000,556494425,3990,3990,3990,3990,0
|
|
20240403,184900,556494425,3990,3990,3990,3990,0
|
|
20240403,184800,556494425,3990,3990,3990,3990,0
|
|
20240403,184700,556494425,3990,3990,3990,3990,0
|
|
20240403,184600,556494425,3990,3990,3990,3990,0
|
|
20240403,184500,556494425,3990,3990,3990,3990,0
|
|
20240403,184400,556494425,3990,3990,3990,3990,0
|
|
20240403,184300,556494425,3990,3990,3990,3990,0
|
|
20240403,184200,556494425,3990,3990,3990,3990,0
|
|
20240403,184100,556494425,3990,3990,3990,3990,0
|
|
20240403,184000,556494425,3990,3990,3990,3990,0
|
|
20240403,183900,556494425,3990,3990,3990,3990,0
|
|
20240403,183800,556494425,3990,3990,3990,3990,0
|
|
20240403,183700,556494425,3990,3990,3990,3990,0
|
|
20240403,183600,556494425,3990,3990,3990,3990,0
|
|
20240403,183500,556494425,3990,3990,3990,3990,0
|
|
20240403,183400,556494425,3990,3990,3990,3990,0
|
|
20240403,183300,556494425,3990,3990,3990,3990,0
|
|
20240403,183200,556494425,3990,3990,3990,3990,0
|
|
20240403,183100,556494425,3990,3990,3990,3990,0
|
|
20240403,183000,556494425,3990,3990,3990,3990,0
|
|
20240403,182900,556494425,3990,3990,3990,3990,0
|
|
20240403,182800,556494425,3990,3990,3990,3990,0
|
|
20240403,182700,556494425,3990,3990,3990,3990,0
|
|
20240403,182600,556494425,3990,3990,3990,3990,0
|
|
20240403,182500,556494425,3990,3990,3990,3990,0
|
|
20240403,182400,556494425,3990,3990,3990,3990,1804
|
|
20240403,182300,556494425,3990,3990,3990,3990,0
|
|
20240403,182200,556494425,3990,3990,3990,3990,0
|
|
20240403,182100,556494425,3990,3990,3990,3990,0
|
|
20240403,182000,556494425,3990,3990,3990,3990,0
|
|
20240403,181900,556494425,3990,3990,3990,3990,0
|
|
20240403,181800,556494425,3990,3990,3990,3990,0
|
|
20240403,181700,556494425,3990,3990,3990,3990,0
|
|
20240403,181600,556494425,3990,3990,3990,3990,0
|
|
20240403,181500,556494425,3990,3990,3990,3990,0
|
|
20240403,181400,556494425,3990,3990,3990,3990,0
|
|
20240403,181300,556494425,3990,3990,3990,3990,0
|
|
20240403,181200,556494425,3990,3990,3990,3990,0
|
|
20240403,181100,556494425,3990,3990,3990,3990,0
|
|
20240403,181000,556494425,3990,3990,3990,3990,0
|
|
20240403,180900,556494425,3990,3990,3990,3990,0
|
|
20240403,180800,556494425,3990,3990,3990,3990,0
|
|
20240403,180700,556494425,3990,3990,3990,3990,0
|
|
20240403,180600,556494425,3990,3990,3990,3990,0
|
|
20240403,180500,556494425,3990,3990,3990,3990,0
|
|
20240403,180400,556494425,3990,3990,3990,3990,0
|
|
20240403,180300,556494425,3990,3990,3990,3990,0
|
|
20240403,180200,556494425,3990,3990,3990,3990,0
|
|
20240403,180100,556494425,3990,3990,3990,3990,0
|
|
20240403,180000,556494425,3990,3990,3990,3990,0
|
|
20240403,175900,556494425,3990,3990,3990,3990,0
|
|
20240403,175800,556494425,3990,3990,3990,3990,0
|
|
20240403,175700,556494425,3990,3990,3990,3990,0
|
|
20240403,175600,556494425,3990,3990,3990,3990,0
|
|
20240403,175500,556494425,3990,3990,3990,3990,0
|
|
20240403,175400,556494425,3990,3990,3990,3990,1804
|
|
20240403,175300,556494425,3990,3990,3990,3990,0
|
|
20240403,175200,556494425,3990,3990,3990,3990,0
|
|
20240403,175100,556494425,3990,3990,3990,3990,0
|
|
20240403,175000,556494425,3990,3990,3990,3990,0
|
|
20240403,174900,556494425,3990,3990,3990,3990,0
|
|
20240403,174800,556494425,3990,3990,3990,3990,0
|
|
20240403,174700,556494425,3990,3990,3990,3990,0
|
|
20240403,174600,556494425,3990,3990,3990,3990,0
|
|
20240403,174500,556494425,3990,3990,3990,3990,0
|
|
20240403,174400,556494425,3990,3990,3990,3990,0
|
|
20240403,174300,556494425,3990,3990,3990,3990,0
|
|
20240403,174200,556494425,3990,3990,3990,3990,0
|
|
20240403,174100,556494425,3990,3990,3990,3990,0
|
|
20240403,174000,556494425,3990,3990,3990,3990,0
|
|
20240403,173900,556494425,3990,3990,3990,3990,0
|
|
20240403,173800,556494425,3990,3990,3990,3990,0
|
|
20240403,173700,556494425,3990,3990,3990,3990,0
|
|
20240403,173600,556494425,3990,3990,3990,3990,0
|
|
20240403,173500,556494425,3990,3990,3990,3990,0
|
|
20240403,173400,556494425,3990,3990,3990,3990,0
|
|
20240403,173300,556494425,3990,3990,3990,3990,0
|
|
20240403,173200,556494425,3990,3990,3990,3990,0
|
|
20240403,173100,556494425,3990,3990,3990,3990,0
|
|
20240403,173000,556494425,3990,3990,3990,3990,0
|
|
20240403,172900,556494425,3990,3990,3990,3990,0
|
|
20240403,172800,556494425,3990,3990,3990,3990,0
|
|
20240403,172700,556494425,3990,3990,3990,3990,0
|
|
20240403,172600,556494425,3990,3990,3990,3990,0
|
|
20240403,172500,556494425,3990,3990,3990,3990,0
|
|
20240403,172400,556494425,3990,3990,3990,3990,1804
|
|
20240403,172300,556494425,3990,3990,3990,3990,0
|
|
20240403,172200,556494425,3990,3990,3990,3990,0
|
|
20240403,172100,556494425,3990,3990,3990,3990,0
|
|
20240403,172000,556494425,3990,3990,3990,3990,0
|
|
20240403,171900,556494425,3990,3990,3990,3990,0
|
|
20240403,171800,556494425,3990,3990,3990,3990,0
|
|
20240403,171700,556494425,3990,3990,3990,3990,0
|
|
20240403,171600,556494425,3990,3990,3990,3990,0
|
|
20240403,171500,556494425,3990,3990,3990,3990,0
|
|
20240403,171400,556494425,3990,3990,3990,3990,0
|
|
20240403,171300,556494425,3990,3990,3990,3990,0
|
|
20240403,171200,556494425,3990,3990,3990,3990,0
|
|
20240403,171100,556494425,3990,3990,3990,3990,0
|
|
20240403,171000,556494425,3990,3990,3990,3990,0
|
|
20240403,170900,556494425,3990,3990,3990,3990,0
|
|
20240403,170800,556494425,3990,3990,3990,3990,0
|
|
20240403,170700,556494425,3990,3990,3990,3990,0
|
|
20240403,170600,556494425,3990,3990,3990,3990,0
|
|
20240403,170500,556494425,3990,3990,3990,3990,0
|
|
20240403,170400,556494425,3990,3990,3990,3990,0
|
|
20240403,170300,556494425,3990,3990,3990,3990,0
|
|
20240403,170200,556494425,3990,3990,3990,3990,0
|
|
20240403,170100,556494425,3990,3990,3990,3990,0
|
|
20240403,170000,556494425,3990,3990,3990,3990,0
|
|
20240403,165900,556494425,3990,3990,3990,3990,0
|
|
20240403,165800,556494425,3990,3990,3990,3990,0
|
|
20240403,165700,556494425,3990,3990,3990,3990,0
|
|
20240403,165600,556494425,3990,3990,3990,3990,0
|
|
20240403,165500,556494425,3990,3990,3990,3990,0
|
|
20240403,165400,556494425,3990,3990,3990,3990,1804
|
|
20240403,165300,556494425,3990,3990,3990,3990,0
|
|
20240403,165200,556494425,3990,3990,3990,3990,0
|
|
20240403,165100,556494425,3990,3990,3990,3990,0
|
|
20240403,165000,556494425,3990,3990,3990,3990,0
|
|
20240403,164900,556494425,3990,3990,3990,3990,0
|
|
20240403,164800,556494425,3990,3990,3990,3990,0
|
|
20240403,164700,556494425,3990,3990,3990,3990,0
|
|
20240403,164600,556494425,3990,3990,3990,3990,0
|
|
20240403,164500,556494425,3990,3990,3990,3990,0
|
|
20240403,164400,556494425,3990,3990,3990,3990,0
|
|
20240403,164300,556494425,3990,3990,3990,3990,0
|
|
20240403,164200,556494425,3990,3990,3990,3990,0
|
|
20240403,164100,556494425,3990,3990,3990,3990,0
|
|
20240403,164000,556494425,3990,3990,3990,3990,0
|
|
20240403,163900,556494425,3990,3990,3990,3990,0
|
|
20240403,163800,556494425,3990,3990,3990,3990,0
|
|
20240403,163700,556494425,3990,3990,3990,3990,0
|
|
20240403,163600,556494425,3990,3990,3990,3990,0
|
|
20240403,163500,556494425,3990,3990,3990,3990,0
|
|
20240403,163400,556494425,3990,3990,3990,3990,0
|
|
20240403,163300,556494425,3990,3990,3990,3990,0
|
|
20240403,163200,556494425,3990,3990,3990,3990,0
|
|
20240403,163100,556494425,3990,3990,3990,3990,0
|
|
20240403,163000,556494425,3990,3990,3990,3990,0
|
|
20240403,162900,556494425,3990,3990,3990,3990,0
|
|
20240403,162800,556494425,3990,3990,3990,3990,0
|
|
20240403,162700,556494425,3990,3990,3990,3990,0
|
|
20240403,162600,556494425,3990,3990,3990,3990,0
|
|
20240403,162500,556494425,3990,3990,3990,3990,0
|
|
20240403,162400,556494425,3990,3990,3990,3990,1804
|
|
20240403,162300,556494425,3990,3990,3990,3990,0
|
|
20240403,162200,556494425,3990,3990,3990,3990,0
|
|
20240403,162100,556494425,3990,3990,3990,3990,0
|
|
20240403,162000,556494425,3990,3990,3990,3990,0
|
|
20240403,161900,556494425,3990,3990,3990,3990,0
|
|
20240403,161800,556494425,3990,3990,3990,3990,0
|
|
20240403,161700,556494425,3990,3990,3990,3990,0
|
|
20240403,161600,556494425,3990,3990,3990,3990,0
|
|
20240403,161500,556494425,3990,3990,3990,3990,0
|
|
20240403,161400,556494425,3990,3990,3990,3990,0
|
|
20240403,161300,556494425,3990,3990,3990,3990,0
|
|
20240403,161200,556494425,3990,3990,3990,3990,0
|
|
20240403,161100,556494425,3990,3990,3990,3990,0
|
|
20240403,161000,556494425,3990,3990,3990,3990,0
|
|
20240403,160900,556494425,3990,3990,3990,3990,0
|
|
20240403,160800,556494425,3990,3990,3990,3990,0
|
|
20240403,160700,556494425,3990,3990,3990,3990,0
|
|
20240403,160600,556494425,3990,3990,3990,3990,0
|
|
20240403,160500,556494425,3990,3990,3990,3990,0
|
|
20240403,160400,556494425,3990,3990,3990,3990,0
|
|
20240403,160300,556494425,3990,3990,3990,3990,0
|
|
20240403,160200,556494425,3990,3990,3990,3990,0
|
|
20240403,160100,556494425,3990,3990,3990,3990,0
|
|
20240403,160000,556494425,3990,3990,3990,3990,0
|
|
20240403,155900,556494425,3990,3990,3990,3990,0
|
|
20240403,155800,556494425,3990,3990,3990,3990,0
|
|
20240403,155700,556494425,3990,3990,3990,3990,0
|
|
20240403,155600,556494425,3990,3990,3990,3990,0
|
|
20240403,155500,556494425,3990,3990,3990,3990,0
|
|
20240403,155400,556494425,3990,3990,3990,3990,1804
|
|
20240403,155300,556494425,3990,3990,3990,3990,0
|
|
20240403,155200,556494425,3990,3990,3990,3990,0
|
|
20240403,155100,556494425,3990,3990,3990,3990,0
|
|
20240403,155000,556494425,3990,3990,3990,3990,0
|
|
20240403,154900,556494425,3990,3990,3990,3990,0
|
|
20240403,154800,556494425,3990,3990,3990,3990,0
|
|
20240403,154700,556494425,3990,3990,3990,3990,0
|
|
20240403,154600,556494425,3990,3990,3990,3990,0
|
|
20240403,154500,556494425,3990,3990,3990,3990,0
|
|
20240403,154400,556494425,3990,3990,3990,3990,0
|
|
20240403,154300,556494425,3990,3990,3990,3990,0
|
|
20240403,154200,556494425,3990,3990,3990,3990,0
|
|
20240403,154100,556494425,3990,3990,3990,3990,0
|
|
20240403,154000,556494425,3990,3990,3990,3990,0
|
|
20240403,153900,556494425,3990,3990,3990,3990,0
|
|
20240403,153800,556494425,3990,3990,3990,3990,0
|
|
20240403,153700,556494425,3990,3990,3990,3990,0
|
|
20240403,153600,556494425,3990,3990,3990,3990,0
|
|
20240403,153500,556494425,3990,3990,3990,3990,0
|
|
20240403,153400,556494425,3990,3990,3990,3990,0
|
|
20240403,153300,556494425,3990,3990,3990,3990,0
|
|
20240403,153200,556494425,3990,3990,3990,3990,0
|
|
20240403,153100,556494425,3990,3990,3990,3990,0
|
|
20240403,153000,556494425,3990,3990,3990,3990,1804
|
|
20240403,152900,549296465,4005,4005,4005,4005,0
|
|
20240403,152800,549296465,4005,4005,4005,4005,0
|
|
20240403,152700,549296465,4005,4005,4005,4005,0
|
|
20240403,152600,549296465,4005,4005,4005,4005,0
|
|
20240403,152500,549296465,4005,4005,4005,4005,0
|
|
20240403,152400,549296465,4005,4005,4005,4005,0
|
|
20240403,152300,549296465,4005,4005,4005,4005,0
|
|
20240403,152200,549296465,4005,4005,4005,4005,0
|
|
20240403,152100,549296465,4005,4005,4005,4005,0
|
|
20240403,152000,549296465,4005,4005,4005,4005,0
|
|
20240403,151900,549296465,4005,4005,4005,4005,1
|
|
20240403,151800,549292460,4000,4000,4000,4000,0
|
|
20240403,151700,549292460,4000,3995,4000,3995,7
|
|
20240403,151600,549264470,4010,3995,4010,3995,19
|
|
20240403,151500,549188530,3995,4000,4000,3995,601
|
|
20240403,151400,546785030,3995,4000,4000,3995,1246
|
|
20240403,151300,541801230,3995,4010,4010,3995,2
|
|
20240403,151200,541793225,3995,4000,4010,3995,1011
|
|
20240403,151100,537752660,3995,3995,3995,3995,28
|
|
20240403,151000,537640800,4000,4000,4000,4000,1
|
|
20240403,150900,537636800,4000,4000,4000,4000,0
|
|
20240403,150800,537636800,4000,4000,4000,4000,0
|
|
20240403,150700,537636800,4000,3995,4000,3995,1440
|
|
20240403,150600,531883995,4005,4005,4005,4005,171
|
|
20240403,150500,531199140,4000,4000,4000,4000,839
|
|
20240403,150400,527843140,4000,4000,4000,4000,20
|
|
20240403,150300,527763140,4005,4005,4005,4005,370
|
|
20240403,150200,526281290,4005,4005,4005,4005,1
|
|
20240403,150100,526277285,4000,4000,4000,4000,1100
|
|
20240403,150000,521877285,4000,4000,4000,4000,0
|
|
20240403,145900,521877285,4000,4000,4000,4000,0
|
|
20240403,145800,521877285,4000,4000,4000,4000,0
|
|
20240403,145700,521877285,4000,4000,4000,4000,0
|
|
20240403,145600,521877285,4000,4000,4000,4000,1000
|
|
20240403,145500,517877285,4000,4000,4000,4000,0
|
|
20240403,145400,517877285,4000,4000,4000,4000,100
|
|
20240403,145300,517477285,4005,3995,4005,3990,2547
|
|
20240403,145200,507309815,4000,4000,4000,4000,282
|
|
20240403,145100,506181815,4005,4005,4005,4005,0
|
|
20240403,145000,506181815,4005,4005,4005,4005,123
|
|
20240403,144900,505689200,4010,4005,4010,4005,130
|
|
20240403,144800,505167950,4010,4010,4010,4010,0
|
|
20240403,144700,505167950,4010,4005,4010,4005,113
|
|
20240403,144600,504715365,4005,4015,4015,4005,580
|
|
20240403,144500,502389965,4015,4015,4015,4015,0
|
|
20240403,144400,502389965,4015,4015,4015,4015,0
|
|
20240403,144300,502389965,4015,4015,4015,4015,0
|
|
20240403,144200,502389965,4015,4020,4020,4015,1992
|
|
20240403,144100,494392080,4015,4010,4015,4010,509
|
|
20240403,144000,492348495,4015,4015,4015,4015,0
|
|
20240403,143900,492348495,4015,4015,4015,4015,9
|
|
20240403,143800,492312360,4015,4015,4015,4015,0
|
|
20240403,143700,492312360,4015,4015,4015,4015,0
|
|
20240403,143600,492312360,4015,4015,4015,4015,0
|
|
20240403,143500,492312360,4015,4015,4015,4015,1
|
|
20240403,143400,492308345,4010,4010,4010,4010,0
|
|
20240403,143300,492308345,4010,4010,4010,4010,1012
|
|
20240403,143200,488250225,4010,4010,4010,4010,136
|
|
20240403,143100,487704865,4005,4005,4005,4005,0
|
|
20240403,143000,487704865,4005,4005,4005,4005,3479
|
|
20240403,142900,473771470,4005,4005,4005,4005,0
|
|
20240403,142800,473771470,4005,4005,4005,4005,0
|
|
20240403,142700,473771470,4005,4005,4005,4005,174
|
|
20240403,142600,473074600,4005,4005,4005,4005,0
|
|
20240403,142500,473074600,4005,4005,4005,4005,0
|
|
20240403,142400,473074600,4005,4005,4005,4005,0
|
|
20240403,142300,473074600,4005,4005,4005,4005,10
|
|
20240403,142200,473034550,4010,4010,4010,4010,0
|
|
20240403,142100,473034550,4010,4010,4010,4010,0
|
|
20240403,142000,473034550,4010,4010,4010,4010,0
|
|
20240403,141900,473034550,4010,4010,4010,4010,0
|
|
20240403,141800,473034550,4010,4010,4010,4010,0
|
|
20240403,141700,473034550,4010,4010,4010,4010,0
|
|
20240403,141600,473034550,4010,4010,4010,4010,0
|
|
20240403,141500,473034550,4010,4010,4010,4010,2
|
|
20240403,141400,473026530,4010,4010,4010,4010,794
|
|
20240403,141300,469842590,4010,4010,4010,4010,1
|
|
20240403,141200,469838580,3990,3995,3995,3990,865
|
|
20240403,141100,466386450,4000,4000,4000,4000,837
|
|
20240403,141000,463038450,4005,4005,4005,4005,0
|
|
20240403,140900,463038450,4005,4005,4005,4005,50
|
|
20240403,140800,462838200,4005,4005,4010,4005,451
|
|
20240403,140700,461031940,4010,4010,4010,4010,0
|
|
20240403,140600,461031940,4010,4010,4010,4010,382
|
|
20240403,140500,459500120,4015,4015,4015,4015,0
|
|
20240403,140400,459500120,4015,4005,4015,4005,938
|
|
20240403,140300,455741930,4010,4010,4010,4010,66
|
|
20240403,140200,455477270,4015,4010,4020,4010,1175
|
|
20240403,140100,450754770,4020,4020,4020,4020,123
|
|
20240403,140000,450260310,4020,4020,4020,4020,1
|
|
20240403,135900,450256290,4015,4015,4015,4015,247
|
|
20240403,135800,449264585,4020,4020,4020,4020,0
|
|
20240403,135700,449264585,4020,4020,4020,4020,0
|
|
20240403,135600,449264585,4020,4020,4020,4020,182
|
|
20240403,135500,448532945,4010,4015,4015,4010,785
|
|
20240403,135400,445384845,4015,4015,4015,4015,50
|
|
20240403,135300,445184095,4030,4030,4030,4030,333
|
|
20240403,135200,443842105,4035,4035,4035,4035,0
|
|
20240403,135100,443842105,4035,4035,4035,4035,0
|
|
20240403,135000,443842105,4035,4035,4035,4035,0
|
|
20240403,134900,443842105,4035,4035,4035,4035,0
|
|
20240403,134800,443842105,4035,4035,4035,4035,0
|
|
20240403,134700,443842105,4035,4035,4035,4035,0
|
|
20240403,134600,443842105,4035,4035,4035,4035,1
|
|
20240403,134500,443838070,4010,4010,4010,4010,0
|
|
20240403,134400,443838070,4010,4035,4035,4000,1197
|
|
20240403,134300,439018205,4040,4040,4045,4035,1156
|
|
20240403,134200,434347240,4040,4035,4040,4035,588
|
|
20240403,134100,431972945,4035,4030,4035,4025,2726
|
|
20240403,134000,420988780,4025,4020,4025,4020,1430
|
|
20240403,133900,415235590,4015,4015,4015,4015,50
|
|
20240403,133800,415034840,4020,4015,4020,4015,1783
|
|
20240403,133700,407870995,4015,4015,4015,4015,0
|
|
20240403,133600,407870995,4015,4015,4015,4015,1
|
|
20240403,133500,407866980,4010,4010,4010,4010,135
|
|
20240403,133400,407325630,4015,4015,4015,4015,0
|
|
20240403,133300,407325630,4015,4015,4015,4015,0
|
|
20240403,133200,407325630,4015,4015,4015,4010,22
|
|
20240403,133100,407237400,4010,4010,4010,4010,70
|
|
20240403,133000,406956700,4010,4010,4010,4010,0
|
|
20240403,132900,406956700,4010,4010,4010,4010,0
|
|
20240403,132800,406956700,4010,4010,4010,4010,10
|
|
20240403,132700,406916600,4010,4010,4010,4010,37
|
|
20240403,132600,406768230,4010,4010,4010,4010,0
|
|
20240403,132500,406768230,4010,4010,4010,4010,0
|
|
20240403,132400,406768230,4010,4010,4010,4010,0
|
|
20240403,132300,406768230,4010,4010,4010,4010,0
|
|
20240403,132200,406768230,4010,4010,4010,4010,1
|
|
20240403,132100,406764220,4015,4015,4015,4015,0
|
|
20240403,132000,406764220,4015,4015,4015,4015,1
|
|
20240403,131900,406760205,4015,4015,4015,4015,9
|
|
20240403,131800,406724070,4015,4015,4015,4015,1
|
|
20240403,131700,406720055,4005,4005,4015,4005,131
|
|
20240403,131600,406195200,4010,4015,4015,4010,274
|
|
20240403,131500,405095820,4020,4020,4020,4020,10
|
|
20240403,131400,405055620,4020,4020,4020,4020,0
|
|
20240403,131300,405055620,4020,4020,4020,4020,0
|
|
20240403,131200,405055620,4020,4010,4020,4005,886
|
|
20240403,131100,401496500,4020,4020,4020,4020,0
|
|
20240403,131000,401496500,4020,4020,4020,4015,1078
|
|
20240403,130900,397162990,4025,4025,4025,4025,530
|
|
20240403,130800,395029740,4020,4020,4020,4020,67
|
|
20240403,130700,394760400,4020,4010,4020,4010,1317
|
|
20240403,130600,389476730,4010,4005,4010,4005,532
|
|
20240403,130500,387343420,4005,4000,4005,4000,439
|
|
20240403,130400,385585415,4005,4005,4005,4005,299
|
|
20240403,130300,384387920,4005,4005,4005,4005,0
|
|
20240403,130200,384387920,4005,4005,4005,4005,101
|
|
20240403,130100,383983415,4005,4005,4005,4005,0
|
|
20240403,130000,383983415,4005,4005,4005,4005,5
|
|
20240403,125900,383963390,4010,4010,4010,4010,555
|
|
20240403,125800,381737840,4015,4015,4015,4015,0
|
|
20240403,125700,381737840,4015,4015,4015,4015,0
|
|
20240403,125600,381737840,4015,4015,4015,4015,1
|
|
20240403,125500,381733825,4015,4020,4020,4015,3
|
|
20240403,125400,381721770,4015,4000,4015,4000,3153
|
|
20240403,125300,369095125,3995,3995,3995,3995,0
|
|
20240403,125200,369095125,3995,3995,3995,3995,70
|
|
20240403,125100,368815475,4000,4000,4000,4000,504
|
|
20240403,125000,366799475,4000,4000,4000,4000,1456
|
|
20240403,124900,360975475,3995,3995,3995,3995,223
|
|
20240403,124800,360084590,4000,4000,4000,4000,0
|
|
20240403,124700,360084590,4000,4000,4000,4000,0
|
|
20240403,124600,360084590,4000,4000,4000,4000,0
|
|
20240403,124500,360084590,4000,4000,4000,4000,0
|
|
20240403,124400,360084590,4000,4000,4000,4000,0
|
|
20240403,124300,360084590,4000,4000,4000,4000,0
|
|
20240403,124200,360084590,4000,4000,4000,4000,0
|
|
20240403,124100,360084590,4000,4000,4000,4000,0
|
|
20240403,124000,360084590,4000,4000,4000,4000,0
|
|
20240403,123900,360084590,4000,4000,4000,4000,0
|
|
20240403,123800,360084590,4000,4000,4000,4000,0
|
|
20240403,123700,360084590,4000,4000,4000,4000,0
|
|
20240403,123600,360084590,4000,4000,4000,4000,0
|
|
20240403,123500,360084590,4000,4000,4000,4000,1
|
|
20240403,123400,360080590,3985,3985,3985,3985,260
|
|
20240403,123300,359044490,4000,3995,4000,3995,301
|
|
20240403,123200,357841990,3995,3995,3995,3995,0
|
|
20240403,123100,357841990,3995,3995,3995,3995,1
|
|
20240403,123000,357837995,3990,3990,3990,3990,0
|
|
20240403,122900,357837995,3990,3990,3990,3990,0
|
|
20240403,122800,357837995,3990,3990,3990,3990,248
|
|
20240403,122700,356848475,3990,3990,3990,3990,0
|
|
20240403,122600,356848475,3990,3990,3990,3990,0
|
|
20240403,122500,356848475,3990,3990,3990,3990,0
|
|
20240403,122400,356848475,3990,3990,3990,3990,753
|
|
20240403,122300,353844005,3990,3990,3990,3990,0
|
|
20240403,122200,353844005,3990,3990,3990,3990,1
|
|
20240403,122100,353840015,3985,3985,3985,3985,33
|
|
20240403,122000,353708510,3990,3990,3990,3990,1
|
|
20240403,121900,353704520,3990,3990,3990,3990,0
|
|
20240403,121800,353704520,3990,3990,3990,3990,0
|
|
20240403,121700,353704520,3990,3990,3990,3990,1
|
|
20240403,121600,353700530,3990,3990,3990,3990,0
|
|
20240403,121500,353700530,3990,3990,3990,3990,0
|
|
20240403,121400,353700530,3990,3990,3990,3990,12
|
|
20240403,121300,353652650,3990,3990,3990,3990,0
|
|
20240403,121200,353652650,3990,3990,3990,3990,0
|
|
20240403,121100,353652650,3990,3990,3990,3990,50
|
|
20240403,121000,353453150,3990,3990,3990,3990,2
|
|
20240403,120900,353445170,4000,4000,4000,4000,0
|
|
20240403,120800,353445170,4000,4000,4000,4000,50
|
|
20240403,120700,353245170,4000,4000,4000,4000,0
|
|
20240403,120600,353245170,4000,4000,4000,4000,0
|
|
20240403,120500,353245170,4000,4000,4000,4000,0
|
|
20240403,120400,353245170,4000,4000,4000,4000,0
|
|
20240403,120300,353245170,4000,4000,4000,4000,0
|
|
20240403,120200,353245170,4000,4000,4000,4000,0
|
|
20240403,120100,353245170,4000,3990,4000,3990,96
|
|
20240403,120000,352862120,3990,3995,3995,3990,695
|
|
20240403,115900,350086615,4000,4000,4000,4000,153
|
|
20240403,115800,349474615,4005,4005,4005,4005,0
|
|
20240403,115700,349474615,4005,4005,4005,4005,1
|
|
20240403,115600,349470610,4005,4005,4005,4005,100
|
|
20240403,115500,349070110,4010,4010,4010,4010,1
|
|
20240403,115400,349066100,4000,4000,4000,4000,530
|
|
20240403,115300,346946100,4000,4000,4000,4000,470
|
|
20240403,115200,345066100,4005,4005,4005,4005,50
|
|
20240403,115100,344865850,4005,4005,4005,4005,0
|
|
20240403,115000,344865850,4005,4005,4005,4005,0
|
|
20240403,114900,344865850,4005,4005,4005,4005,0
|
|
20240403,114800,344865850,4005,4005,4005,4005,0
|
|
20240403,114700,344865850,4005,3980,4005,3980,8974
|
|
20240403,114600,308986060,3980,3980,3980,3980,0
|
|
20240403,114500,308986060,3980,3980,3980,3980,1
|
|
20240403,114400,308982080,3980,3980,3980,3980,0
|
|
20240403,114300,308982080,3980,3980,3980,3980,0
|
|
20240403,114200,308982080,3980,3980,3980,3980,3
|
|
20240403,114100,308970140,3980,3970,3980,3970,9
|
|
20240403,114000,308934390,3965,3970,3970,3965,11
|
|
20240403,113900,308890725,3970,3970,3970,3970,0
|
|
20240403,113800,308890725,3970,3970,3970,3970,83
|
|
20240403,113700,308561215,3975,3975,3975,3975,0
|
|
20240403,113600,308561215,3975,3980,3980,3975,3
|
|
20240403,113500,308549280,3960,3965,3965,3960,20
|
|
20240403,113400,308470030,3980,3980,3980,3980,8
|
|
20240403,113300,308438190,3980,3980,3980,3980,1
|
|
20240403,113200,308434210,3980,3980,3980,3980,0
|
|
20240403,113100,308434210,3980,3965,3980,3965,1535
|
|
20240403,113000,302347920,3960,3960,3960,3960,100
|
|
20240403,112900,301951920,3965,3970,3970,3965,466
|
|
20240403,112800,300102915,3990,3990,3990,3990,0
|
|
20240403,112700,300102915,3990,3990,3990,3990,0
|
|
20240403,112600,300102915,3990,3990,3990,3990,0
|
|
20240403,112500,300102915,3990,3990,3990,3990,0
|
|
20240403,112400,300102915,3990,3990,3990,3990,19
|
|
20240403,112300,300027105,3990,3990,3990,3990,0
|
|
20240403,112200,300027105,3990,3990,3990,3990,0
|
|
20240403,112100,300027105,3990,3990,3990,3990,1
|
|
20240403,112000,300023115,3990,3985,3990,3985,350
|
|
20240403,111900,298628360,3990,3990,3990,3990,0
|
|
20240403,111800,298628360,3990,3990,3990,3990,0
|
|
20240403,111700,298628360,3990,3990,3990,3990,2
|
|
20240403,111600,298620380,3980,3980,3980,3980,16
|
|
20240403,111500,298556700,3980,3980,3980,3980,69
|
|
20240403,111400,298282080,3980,3980,3980,3980,31
|
|
20240403,111300,298158700,3980,3980,3980,3980,500
|
|
20240403,111200,296168700,3970,3970,3970,3970,844
|
|
20240403,111100,292818020,3970,3970,3970,3970,501
|
|
20240403,111000,290829050,3965,3965,3965,3965,98
|
|
20240403,110900,290440480,3965,3965,3965,3965,0
|
|
20240403,110800,290440480,3965,3960,3965,3960,22
|
|
20240403,110700,290353355,3965,3965,3965,3965,0
|
|
20240403,110600,290353355,3965,3965,3965,3965,0
|
|
20240403,110500,290353355,3965,3965,3970,3965,12
|
|
20240403,110400,290305770,3965,3965,3965,3965,0
|
|
20240403,110300,290305770,3965,3960,3965,3960,1067
|
|
20240403,110200,286078175,3960,3960,3960,3960,388
|
|
20240403,110100,284541695,3960,3965,3965,3960,25
|
|
20240403,110000,284442670,3965,3965,3965,3965,0
|
|
20240403,105900,284442670,3965,3970,3970,3965,43
|
|
20240403,105800,284272165,3970,3970,3970,3970,2
|
|
20240403,105700,284264225,3970,3970,3970,3970,1
|
|
20240403,105600,284260255,3965,3965,3965,3965,64
|
|
20240403,105500,284006495,3965,3965,3965,3965,0
|
|
20240403,105400,284006495,3965,3965,3965,3965,136
|
|
20240403,105300,283467255,3970,3970,3970,3970,5
|
|
20240403,105200,283447405,3970,3970,3970,3970,10
|
|
20240403,105100,283407705,3970,3970,3970,3970,0
|
|
20240403,105000,283407705,3970,3970,3970,3970,290
|
|
20240403,104900,282256405,3970,3970,3970,3970,10
|
|
20240403,104800,282216705,3970,3970,3970,3970,0
|
|
20240403,104700,282216705,3970,3970,3970,3970,1
|
|
20240403,104600,282212735,3960,3960,3960,3960,300
|
|
20240403,104500,281024735,3970,3970,3970,3970,72
|
|
20240403,104400,280738895,3960,3960,3960,3960,0
|
|
20240403,104300,280738895,3960,3960,3960,3960,0
|
|
20240403,104200,280738895,3960,3960,3960,3960,0
|
|
20240403,104100,280738895,3960,3960,3960,3960,100
|
|
20240403,104000,280342895,3960,3960,3960,3960,0
|
|
20240403,103900,280342895,3960,3960,3960,3960,1100
|
|
20240403,103800,275986895,3960,3960,3960,3960,0
|
|
20240403,103700,275986895,3960,3960,3960,3960,150
|
|
20240403,103600,275392895,3955,3955,3955,3955,0
|
|
20240403,103500,275392895,3955,3955,3955,3955,40
|
|
20240403,103400,275234695,3970,3970,3970,3970,0
|
|
20240403,103300,275234695,3970,3970,3970,3970,0
|
|
20240403,103200,275234695,3970,3970,3970,3970,0
|
|
20240403,103100,275234695,3970,3970,3970,3970,0
|
|
20240403,103000,275234695,3970,3960,3970,3960,346
|
|
20240403,102900,273864525,3960,3960,3960,3960,0
|
|
20240403,102800,273864525,3960,3960,3960,3960,0
|
|
20240403,102700,273864525,3960,3960,3960,3960,0
|
|
20240403,102600,273864525,3960,3960,3960,3960,0
|
|
20240403,102500,273864525,3960,3975,3975,3960,930
|
|
20240403,102400,270170420,3990,3975,3990,3975,3
|
|
20240403,102300,270158480,3995,3995,3995,3995,0
|
|
20240403,102200,270158480,3995,3995,3995,3995,50
|
|
20240403,102100,269958730,3995,3995,3995,3995,0
|
|
20240403,102000,269958730,3995,3995,3995,3995,0
|
|
20240403,101900,269958730,3995,3995,4000,3995,1101
|
|
20240403,101800,265560230,3995,3995,3995,3995,113
|
|
20240403,101700,265108795,3995,3990,3995,3990,3
|
|
20240403,101600,265096820,3955,3985,3985,3955,1222
|
|
20240403,101500,260246660,3985,4000,4000,3985,256
|
|
20240403,101400,259223260,4000,4000,4000,4000,0
|
|
20240403,101300,259223260,4000,3975,4000,3975,2617
|
|
20240403,101200,248800035,3975,3990,3990,3975,60
|
|
20240403,101100,248561385,3990,3990,3990,3990,0
|
|
20240403,101000,248561385,3990,3990,3990,3990,40
|
|
20240403,100900,248401785,3990,3990,3990,3990,500
|
|
20240403,100800,246406785,3990,3990,3990,3990,100
|
|
20240403,100700,246007785,3980,3980,3990,3980,13
|
|
20240403,100600,245956035,3990,3975,3990,3975,821
|
|
20240403,100500,242688745,3970,3970,3970,3970,607
|
|
20240403,100400,240278955,3970,3970,3970,3970,1
|
|
20240403,100300,240274985,3965,3965,3965,3965,570
|
|
20240403,100200,238014935,3960,3960,3960,3960,875
|
|
20240403,100100,234549935,3960,3950,3960,3950,551
|
|
20240403,100000,232368135,3950,3955,3955,3950,591
|
|
20240403,095900,230030845,3955,3955,3955,3955,1
|
|
20240403,095800,230026890,3965,3965,3965,3965,8
|
|
20240403,095700,229995170,3965,3965,3965,3965,0
|
|
20240403,095600,229995170,3965,3965,3965,3965,2
|
|
20240403,095500,229987240,3965,3955,3965,3945,2764
|
|
20240403,095400,219061610,3955,3940,3955,3940,70
|
|
20240403,095300,218785725,3940,3940,3940,3940,2
|
|
20240403,095200,218777845,3940,3940,3940,3940,1
|
|
20240403,095100,218773905,3930,3930,3930,3930,0
|
|
20240403,095000,218773905,3930,3930,3930,3930,5
|
|
20240403,094900,218754255,3930,3930,3930,3930,0
|
|
20240403,094800,218754255,3930,3930,3930,3930,0
|
|
20240403,094700,218754255,3930,3930,3930,3930,50
|
|
20240403,094600,218557755,3930,3935,3935,3930,970
|
|
20240403,094500,214743455,3950,3940,3950,3940,2354
|
|
20240403,094400,205465165,3930,3935,3935,3930,7985
|
|
20240403,094300,174083790,3935,3940,3940,3935,575
|
|
20240403,094200,171821135,3940,3940,3940,3940,0
|
|
20240403,094100,171821135,3940,3940,3940,3940,0
|
|
20240403,094000,171821135,3940,3940,3940,3940,500
|
|
20240403,093900,169851135,3950,3950,3950,3950,2
|
|
20240403,093800,169843235,3950,3950,3950,3950,2
|
|
20240403,093700,169835335,3950,3950,3950,3950,61
|
|
20240403,093600,169594385,3950,3950,3950,3940,290
|
|
20240403,093500,168449195,3955,3955,3955,3955,0
|
|
20240403,093400,168449195,3955,3955,3955,3955,0
|
|
20240403,093300,168449195,3955,3955,3955,3955,1
|
|
20240403,093200,168445240,3955,3955,3955,3955,0
|
|
20240403,093100,168445240,3955,3935,3955,3930,3001
|
|
20240403,093000,156650455,3965,3965,3965,3965,19
|
|
20240403,092900,156575120,3930,3930,3930,3930,0
|
|
20240403,092800,156575120,3930,3930,3930,3930,1
|
|
20240403,092700,156571190,3960,3940,3960,3910,4618
|
|
20240403,092600,138379400,3960,3930,3960,3925,1830
|
|
20240403,092500,131134455,3955,3955,3955,3955,4
|
|
20240403,092400,131118635,3955,3955,3955,3955,5
|
|
20240403,092300,131098860,3955,3930,3955,3930,2474
|
|
20240403,092200,121335990,3910,3935,3935,3910,10
|
|
20240403,092100,121296765,3910,3910,3925,3905,5505
|
|
20240403,092000,99782520,3910,3930,3930,3910,1662
|
|
20240403,091900,93276740,3915,3960,3960,3915,2302
|
|
20240403,091800,84259805,3925,3925,3925,3925,303
|
|
20240403,091700,83070530,3960,3935,3960,3925,4680
|
|
20240403,091600,64676885,3960,3940,3965,3940,2661
|
|
20240403,091500,54192500,3970,3965,3970,3940,1705
|
|
20240403,091400,47468935,3970,3970,3970,3970,10
|
|
20240403,091300,47429235,3970,3970,3975,3945,83
|
|
20240403,091200,47101565,3970,3970,3975,3970,22
|
|
20240403,091100,47014210,3935,3965,3980,3935,234
|
|
20240403,091000,46091545,3965,3975,3980,3965,7
|
|
20240403,090900,46063725,3980,3970,3980,3970,9521
|
|
20240403,090800,8219595,3970,3935,3975,3930,114
|
|
20240403,090700,7770945,3975,3975,3975,3975,0
|
|
20240403,090600,7770945,3975,3980,3980,3930,303
|
|
20240403,090500,6574445,3980,3980,3980,3980,100
|
|
20240403,090400,6176445,3990,3990,3990,3990,0
|
|
20240403,090300,6176445,3990,3965,3990,3965,20
|
|
20240403,090200,6097075,3965,3965,3965,3965,151
|
|
20240403,090100,5498360,3965,3930,3965,3930,608
|
|
20240403,090000,3108640,3965,3915,3965,3915,794
|