697 lines
33 KiB
CSV
697 lines
33 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20240401,203400,169208360,3290,3290,3290,3290,2702
|
|
20240401,203300,169208360,3290,3290,3290,3290,0
|
|
20240401,203200,169208360,3290,3290,3290,3290,0
|
|
20240401,203100,169208360,3290,3290,3290,3290,0
|
|
20240401,203000,169208360,3290,3290,3290,3290,0
|
|
20240401,202900,169208360,3290,3290,3290,3290,0
|
|
20240401,202800,169208360,3290,3290,3290,3290,0
|
|
20240401,202700,169208360,3290,3290,3290,3290,0
|
|
20240401,202600,169208360,3290,3290,3290,3290,0
|
|
20240401,202500,169208360,3290,3290,3290,3290,0
|
|
20240401,202400,169208360,3290,3290,3290,3290,0
|
|
20240401,202300,169208360,3290,3290,3290,3290,0
|
|
20240401,202200,169208360,3290,3290,3290,3290,0
|
|
20240401,202100,169208360,3290,3290,3290,3290,0
|
|
20240401,202000,169208360,3290,3290,3290,3290,0
|
|
20240401,201900,169208360,3290,3290,3290,3290,0
|
|
20240401,201800,169208360,3290,3290,3290,3290,0
|
|
20240401,201700,169208360,3290,3290,3290,3290,0
|
|
20240401,201600,169208360,3290,3290,3290,3290,0
|
|
20240401,201500,169208360,3290,3290,3290,3290,0
|
|
20240401,201400,169208360,3290,3290,3290,3290,0
|
|
20240401,201300,169208360,3290,3290,3290,3290,0
|
|
20240401,201200,169208360,3290,3290,3290,3290,0
|
|
20240401,201100,169208360,3290,3290,3290,3290,0
|
|
20240401,201000,169208360,3290,3290,3290,3290,0
|
|
20240401,200900,169208360,3290,3290,3290,3290,0
|
|
20240401,200800,169208360,3290,3290,3290,3290,0
|
|
20240401,200700,169208360,3290,3290,3290,3290,0
|
|
20240401,200600,169208360,3290,3290,3290,3290,0
|
|
20240401,200500,169208360,3290,3290,3290,3290,0
|
|
20240401,200400,169208360,3290,3290,3290,3290,2702
|
|
20240401,200300,169208360,3290,3290,3290,3290,0
|
|
20240401,200200,169208360,3290,3290,3290,3290,0
|
|
20240401,200100,169208360,3290,3290,3290,3290,0
|
|
20240401,200000,169208360,3290,3290,3290,3290,0
|
|
20240401,195900,169208360,3290,3290,3290,3290,0
|
|
20240401,195800,169208360,3290,3290,3290,3290,0
|
|
20240401,195700,169208360,3290,3290,3290,3290,0
|
|
20240401,195600,169208360,3290,3290,3290,3290,0
|
|
20240401,195500,169208360,3290,3290,3290,3290,0
|
|
20240401,195400,169208360,3290,3290,3290,3290,0
|
|
20240401,195300,169208360,3290,3290,3290,3290,0
|
|
20240401,195200,169208360,3290,3290,3290,3290,0
|
|
20240401,195100,169208360,3290,3290,3290,3290,0
|
|
20240401,195000,169208360,3290,3290,3290,3290,0
|
|
20240401,194900,169208360,3290,3290,3290,3290,0
|
|
20240401,194800,169208360,3290,3290,3290,3290,0
|
|
20240401,194700,169208360,3290,3290,3290,3290,0
|
|
20240401,194600,169208360,3290,3290,3290,3290,0
|
|
20240401,194500,169208360,3290,3290,3290,3290,0
|
|
20240401,194400,169208360,3290,3290,3290,3290,0
|
|
20240401,194300,169208360,3290,3290,3290,3290,0
|
|
20240401,194200,169208360,3290,3290,3290,3290,0
|
|
20240401,194100,169208360,3290,3290,3290,3290,0
|
|
20240401,194000,169208360,3290,3290,3290,3290,0
|
|
20240401,193900,169208360,3290,3290,3290,3290,0
|
|
20240401,193800,169208360,3290,3290,3290,3290,0
|
|
20240401,193700,169208360,3290,3290,3290,3290,0
|
|
20240401,193600,169208360,3290,3290,3290,3290,0
|
|
20240401,193500,169208360,3290,3290,3290,3290,0
|
|
20240401,193400,169208360,3290,3290,3290,3290,2702
|
|
20240401,193300,169208360,3290,3290,3290,3290,0
|
|
20240401,193200,169208360,3290,3290,3290,3290,0
|
|
20240401,193100,169208360,3290,3290,3290,3290,0
|
|
20240401,193000,169208360,3290,3290,3290,3290,0
|
|
20240401,192900,169208360,3290,3290,3290,3290,0
|
|
20240401,192800,169208360,3290,3290,3290,3290,0
|
|
20240401,192700,169208360,3290,3290,3290,3290,0
|
|
20240401,192600,169208360,3290,3290,3290,3290,0
|
|
20240401,192500,169208360,3290,3290,3290,3290,0
|
|
20240401,192400,169208360,3290,3290,3290,3290,0
|
|
20240401,192300,169208360,3290,3290,3290,3290,0
|
|
20240401,192200,169208360,3290,3290,3290,3290,0
|
|
20240401,192100,169208360,3290,3290,3290,3290,0
|
|
20240401,192000,169208360,3290,3290,3290,3290,0
|
|
20240401,191900,169208360,3290,3290,3290,3290,0
|
|
20240401,191800,169208360,3290,3290,3290,3290,0
|
|
20240401,191700,169208360,3290,3290,3290,3290,0
|
|
20240401,191600,169208360,3290,3290,3290,3290,0
|
|
20240401,191500,169208360,3290,3290,3290,3290,0
|
|
20240401,191400,169208360,3290,3290,3290,3290,0
|
|
20240401,191300,169208360,3290,3290,3290,3290,0
|
|
20240401,191200,169208360,3290,3290,3290,3290,0
|
|
20240401,191100,169208360,3290,3290,3290,3290,0
|
|
20240401,191000,169208360,3290,3290,3290,3290,0
|
|
20240401,190900,169208360,3290,3290,3290,3290,0
|
|
20240401,190800,169208360,3290,3290,3290,3290,0
|
|
20240401,190700,169208360,3290,3290,3290,3290,0
|
|
20240401,190600,169208360,3290,3290,3290,3290,0
|
|
20240401,190500,169208360,3290,3290,3290,3290,0
|
|
20240401,190400,169208360,3290,3290,3290,3290,2702
|
|
20240401,190300,169208360,3290,3290,3290,3290,0
|
|
20240401,190200,169208360,3290,3290,3290,3290,0
|
|
20240401,190100,169208360,3290,3290,3290,3290,0
|
|
20240401,190000,169208360,3290,3290,3290,3290,0
|
|
20240401,185900,169208360,3290,3290,3290,3290,0
|
|
20240401,185800,169208360,3290,3290,3290,3290,0
|
|
20240401,185700,169208360,3290,3290,3290,3290,0
|
|
20240401,185600,169208360,3290,3290,3290,3290,0
|
|
20240401,185500,169208360,3290,3290,3290,3290,0
|
|
20240401,185400,169208360,3290,3290,3290,3290,0
|
|
20240401,185300,169208360,3290,3290,3290,3290,0
|
|
20240401,185200,169208360,3290,3290,3290,3290,0
|
|
20240401,185100,169208360,3290,3290,3290,3290,0
|
|
20240401,185000,169208360,3290,3290,3290,3290,0
|
|
20240401,184900,169208360,3290,3290,3290,3290,0
|
|
20240401,184800,169208360,3290,3290,3290,3290,0
|
|
20240401,184700,169208360,3290,3290,3290,3290,0
|
|
20240401,184600,169208360,3290,3290,3290,3290,0
|
|
20240401,184500,169208360,3290,3290,3290,3290,0
|
|
20240401,184400,169208360,3290,3290,3290,3290,0
|
|
20240401,184300,169208360,3290,3290,3290,3290,0
|
|
20240401,184200,169208360,3290,3290,3290,3290,0
|
|
20240401,184100,169208360,3290,3290,3290,3290,0
|
|
20240401,184000,169208360,3290,3290,3290,3290,0
|
|
20240401,183900,169208360,3290,3290,3290,3290,0
|
|
20240401,183800,169208360,3290,3290,3290,3290,0
|
|
20240401,183700,169208360,3290,3290,3290,3290,0
|
|
20240401,183600,169208360,3290,3290,3290,3290,0
|
|
20240401,183500,169208360,3290,3290,3290,3290,0
|
|
20240401,183400,169208360,3290,3290,3290,3290,2702
|
|
20240401,183300,169208360,3290,3290,3290,3290,0
|
|
20240401,183200,169208360,3290,3290,3290,3290,0
|
|
20240401,183100,169208360,3290,3290,3290,3290,0
|
|
20240401,183000,169208360,3290,3290,3290,3290,0
|
|
20240401,182900,169208360,3290,3290,3290,3290,0
|
|
20240401,182800,169208360,3290,3290,3290,3290,0
|
|
20240401,182700,169208360,3290,3290,3290,3290,0
|
|
20240401,182600,169208360,3290,3290,3290,3290,0
|
|
20240401,182500,169208360,3290,3290,3290,3290,0
|
|
20240401,182400,169208360,3290,3290,3290,3290,0
|
|
20240401,182300,169208360,3290,3290,3290,3290,0
|
|
20240401,182200,169208360,3290,3290,3290,3290,0
|
|
20240401,182100,169208360,3290,3290,3290,3290,0
|
|
20240401,182000,169208360,3290,3290,3290,3290,0
|
|
20240401,181900,169208360,3290,3290,3290,3290,0
|
|
20240401,181800,169208360,3290,3290,3290,3290,0
|
|
20240401,181700,169208360,3290,3290,3290,3290,0
|
|
20240401,181600,169208360,3290,3290,3290,3290,0
|
|
20240401,181500,169208360,3290,3290,3290,3290,0
|
|
20240401,181400,169208360,3290,3290,3290,3290,0
|
|
20240401,181300,169208360,3290,3290,3290,3290,0
|
|
20240401,181200,169208360,3290,3290,3290,3290,0
|
|
20240401,181100,169208360,3290,3290,3290,3290,0
|
|
20240401,181000,169208360,3290,3290,3290,3290,0
|
|
20240401,180900,169208360,3290,3290,3290,3290,0
|
|
20240401,180800,169208360,3290,3290,3290,3290,0
|
|
20240401,180700,169208360,3290,3290,3290,3290,0
|
|
20240401,180600,169208360,3290,3290,3290,3290,0
|
|
20240401,180500,169208360,3290,3290,3290,3290,0
|
|
20240401,180400,169208360,3290,3290,3290,3290,2702
|
|
20240401,180300,169208360,3290,3290,3290,3290,0
|
|
20240401,180200,169208360,3290,3290,3290,3290,0
|
|
20240401,180100,169208360,3290,3290,3290,3290,0
|
|
20240401,180000,169208360,3290,3290,3290,3290,0
|
|
20240401,175900,169208360,3290,3290,3290,3290,0
|
|
20240401,175800,169208360,3290,3290,3290,3290,0
|
|
20240401,175700,169208360,3290,3290,3290,3290,0
|
|
20240401,175600,169208360,3290,3290,3290,3290,0
|
|
20240401,175500,169208360,3290,3290,3290,3290,0
|
|
20240401,175400,169208360,3290,3290,3290,3290,0
|
|
20240401,175300,169208360,3290,3290,3290,3290,0
|
|
20240401,175200,169208360,3290,3290,3290,3290,0
|
|
20240401,175100,169208360,3290,3290,3290,3290,0
|
|
20240401,175000,169208360,3290,3290,3290,3290,0
|
|
20240401,174900,169208360,3290,3290,3290,3290,0
|
|
20240401,174800,169208360,3290,3290,3290,3290,0
|
|
20240401,174700,169208360,3290,3290,3290,3290,0
|
|
20240401,174600,169208360,3290,3290,3290,3290,0
|
|
20240401,174500,169208360,3290,3290,3290,3290,0
|
|
20240401,174400,169208360,3290,3290,3290,3290,0
|
|
20240401,174300,169208360,3290,3290,3290,3290,0
|
|
20240401,174200,169208360,3290,3290,3290,3290,0
|
|
20240401,174100,169208360,3290,3290,3290,3290,0
|
|
20240401,174000,169208360,3290,3290,3290,3290,0
|
|
20240401,173900,169208360,3290,3290,3290,3290,0
|
|
20240401,173800,169208360,3290,3290,3290,3290,0
|
|
20240401,173700,169208360,3290,3290,3290,3290,0
|
|
20240401,173600,169208360,3290,3290,3290,3290,0
|
|
20240401,173500,169208360,3290,3290,3290,3290,0
|
|
20240401,173400,169208360,3290,3290,3290,3290,2702
|
|
20240401,173300,169208360,3290,3290,3290,3290,0
|
|
20240401,173200,169208360,3290,3290,3290,3290,0
|
|
20240401,173100,169208360,3290,3290,3290,3290,0
|
|
20240401,173000,169208360,3290,3290,3290,3290,0
|
|
20240401,172900,169208360,3290,3290,3290,3290,0
|
|
20240401,172800,169208360,3290,3290,3290,3290,0
|
|
20240401,172700,169208360,3290,3290,3290,3290,0
|
|
20240401,172600,169208360,3290,3290,3290,3290,0
|
|
20240401,172500,169208360,3290,3290,3290,3290,0
|
|
20240401,172400,169208360,3290,3290,3290,3290,0
|
|
20240401,172300,169208360,3290,3290,3290,3290,0
|
|
20240401,172200,169208360,3290,3290,3290,3290,0
|
|
20240401,172100,169208360,3290,3290,3290,3290,0
|
|
20240401,172000,169208360,3290,3290,3290,3290,0
|
|
20240401,171900,169208360,3290,3290,3290,3290,0
|
|
20240401,171800,169208360,3290,3290,3290,3290,0
|
|
20240401,171700,169208360,3290,3290,3290,3290,0
|
|
20240401,171600,169208360,3290,3290,3290,3290,0
|
|
20240401,171500,169208360,3290,3290,3290,3290,0
|
|
20240401,171400,169208360,3290,3290,3290,3290,0
|
|
20240401,171300,169208360,3290,3290,3290,3290,0
|
|
20240401,171200,169208360,3290,3290,3290,3290,0
|
|
20240401,171100,169208360,3290,3290,3290,3290,0
|
|
20240401,171000,169208360,3290,3290,3290,3290,0
|
|
20240401,170900,169208360,3290,3290,3290,3290,0
|
|
20240401,170800,169208360,3290,3290,3290,3290,0
|
|
20240401,170700,169208360,3290,3290,3290,3290,0
|
|
20240401,170600,169208360,3290,3290,3290,3290,0
|
|
20240401,170500,169208360,3290,3290,3290,3290,0
|
|
20240401,170400,169208360,3290,3290,3290,3290,2702
|
|
20240401,170300,169208360,3290,3290,3290,3290,0
|
|
20240401,170200,169208360,3290,3290,3290,3290,0
|
|
20240401,170100,169208360,3290,3290,3290,3290,0
|
|
20240401,170000,169208360,3290,3290,3290,3290,0
|
|
20240401,165900,169208360,3290,3290,3290,3290,0
|
|
20240401,165800,169208360,3290,3290,3290,3290,0
|
|
20240401,165700,169208360,3290,3290,3290,3290,0
|
|
20240401,165600,169208360,3290,3290,3290,3290,0
|
|
20240401,165500,169208360,3290,3290,3290,3290,0
|
|
20240401,165400,169208360,3290,3290,3290,3290,0
|
|
20240401,165300,169208360,3290,3290,3290,3290,0
|
|
20240401,165200,169208360,3290,3290,3290,3290,0
|
|
20240401,165100,169208360,3290,3290,3290,3290,0
|
|
20240401,165000,169208360,3290,3290,3290,3290,0
|
|
20240401,164900,169208360,3290,3290,3290,3290,0
|
|
20240401,164800,169208360,3290,3290,3290,3290,0
|
|
20240401,164700,169208360,3290,3290,3290,3290,0
|
|
20240401,164600,169208360,3290,3290,3290,3290,0
|
|
20240401,164500,169208360,3290,3290,3290,3290,0
|
|
20240401,164400,169208360,3290,3290,3290,3290,0
|
|
20240401,164300,169208360,3290,3290,3290,3290,0
|
|
20240401,164200,169208360,3290,3290,3290,3290,0
|
|
20240401,164100,169208360,3290,3290,3290,3290,0
|
|
20240401,164000,169208360,3290,3290,3290,3290,0
|
|
20240401,163900,169208360,3290,3290,3290,3290,0
|
|
20240401,163800,169208360,3290,3290,3290,3290,0
|
|
20240401,163700,169208360,3290,3290,3290,3290,0
|
|
20240401,163600,169208360,3290,3290,3290,3290,0
|
|
20240401,163500,169208360,3290,3290,3290,3290,0
|
|
20240401,163400,169208360,3290,3290,3290,3290,2702
|
|
20240401,163300,169208360,3290,3290,3290,3290,0
|
|
20240401,163200,169208360,3290,3290,3290,3290,0
|
|
20240401,163100,169208360,3290,3290,3290,3290,0
|
|
20240401,163000,169208360,3290,3290,3290,3290,0
|
|
20240401,162900,169208360,3290,3290,3290,3290,0
|
|
20240401,162800,169208360,3290,3290,3290,3290,0
|
|
20240401,162700,169208360,3290,3290,3290,3290,0
|
|
20240401,162600,169208360,3290,3290,3290,3290,0
|
|
20240401,162500,169208360,3290,3290,3290,3290,0
|
|
20240401,162400,169208360,3290,3290,3290,3290,0
|
|
20240401,162300,169208360,3290,3290,3290,3290,0
|
|
20240401,162200,169208360,3290,3290,3290,3290,0
|
|
20240401,162100,169208360,3290,3290,3290,3290,0
|
|
20240401,162000,169208360,3290,3290,3290,3290,0
|
|
20240401,161900,169208360,3290,3290,3290,3290,0
|
|
20240401,161800,169208360,3290,3290,3290,3290,0
|
|
20240401,161700,169208360,3290,3290,3290,3290,0
|
|
20240401,161600,169208360,3290,3290,3290,3290,0
|
|
20240401,161500,169208360,3290,3290,3290,3290,0
|
|
20240401,161400,169208360,3290,3290,3290,3290,0
|
|
20240401,161300,169208360,3290,3290,3290,3290,0
|
|
20240401,161200,169208360,3290,3290,3290,3290,0
|
|
20240401,161100,169208360,3290,3290,3290,3290,0
|
|
20240401,161000,169208360,3290,3290,3290,3290,0
|
|
20240401,160900,169208360,3290,3290,3290,3290,0
|
|
20240401,160800,169208360,3290,3290,3290,3290,0
|
|
20240401,160700,169208360,3290,3290,3290,3290,0
|
|
20240401,160600,169208360,3290,3290,3290,3290,0
|
|
20240401,160500,169208360,3290,3290,3290,3290,0
|
|
20240401,160400,169208360,3290,3290,3290,3290,2702
|
|
20240401,160300,169208360,3290,3290,3290,3290,0
|
|
20240401,160200,169208360,3290,3290,3290,3290,0
|
|
20240401,160100,169208360,3290,3290,3290,3290,0
|
|
20240401,160000,169208360,3290,3290,3290,3290,0
|
|
20240401,155900,169208360,3290,3290,3290,3290,0
|
|
20240401,155800,169208360,3290,3290,3290,3290,0
|
|
20240401,155700,169208360,3290,3290,3290,3290,0
|
|
20240401,155600,169208360,3290,3290,3290,3290,0
|
|
20240401,155500,169208360,3290,3290,3290,3290,0
|
|
20240401,155400,169208360,3290,3290,3290,3290,0
|
|
20240401,155300,169208360,3290,3290,3290,3290,0
|
|
20240401,155200,169208360,3290,3290,3290,3290,0
|
|
20240401,155100,169208360,3290,3290,3290,3290,0
|
|
20240401,155000,169208360,3290,3290,3290,3290,0
|
|
20240401,154900,169208360,3290,3290,3290,3290,0
|
|
20240401,154800,169208360,3290,3290,3290,3290,0
|
|
20240401,154700,169208360,3290,3290,3290,3290,0
|
|
20240401,154600,169208360,3290,3290,3290,3290,0
|
|
20240401,154500,169208360,3290,3290,3290,3290,0
|
|
20240401,154400,169208360,3290,3290,3290,3290,0
|
|
20240401,154300,169208360,3290,3290,3290,3290,0
|
|
20240401,154200,169208360,3290,3290,3290,3290,0
|
|
20240401,154100,169208360,3290,3290,3290,3290,0
|
|
20240401,154000,169208360,3290,3290,3290,3290,0
|
|
20240401,153900,169208360,3290,3290,3290,3290,0
|
|
20240401,153800,169208360,3290,3290,3290,3290,0
|
|
20240401,153700,169208360,3290,3290,3290,3290,0
|
|
20240401,153600,169208360,3290,3290,3290,3290,0
|
|
20240401,153500,169208360,3290,3290,3290,3290,0
|
|
20240401,153400,169208360,3290,3290,3290,3290,2702
|
|
20240401,153300,169208360,3290,3290,3290,3290,0
|
|
20240401,153200,169208360,3290,3290,3290,3290,0
|
|
20240401,153100,169208360,3290,3290,3290,3290,0
|
|
20240401,153000,169208360,3290,3290,3290,3290,2702
|
|
20240401,152900,160318780,3280,3280,3280,3280,0
|
|
20240401,152800,160318780,3280,3280,3280,3280,0
|
|
20240401,152700,160318780,3280,3280,3280,3280,0
|
|
20240401,152600,160318780,3280,3280,3280,3280,0
|
|
20240401,152500,160318780,3280,3280,3280,3280,0
|
|
20240401,152400,160318780,3280,3280,3280,3280,0
|
|
20240401,152300,160318780,3280,3280,3280,3280,0
|
|
20240401,152200,160318780,3280,3280,3280,3280,0
|
|
20240401,152100,160318780,3280,3280,3280,3280,0
|
|
20240401,152000,160318780,3280,3280,3280,3280,0
|
|
20240401,151900,160318780,3280,3280,3280,3280,38
|
|
20240401,151800,160194140,3280,3270,3280,3270,90
|
|
20240401,151700,159899660,3280,3280,3280,3280,0
|
|
20240401,151600,159899660,3280,3275,3280,3275,14
|
|
20240401,151500,159853790,3270,3265,3270,3255,406
|
|
20240401,151400,158531695,3270,3270,3270,3270,0
|
|
20240401,151300,158531695,3270,3275,3275,3270,53
|
|
20240401,151200,158358370,3280,3280,3280,3280,0
|
|
20240401,151100,158358370,3280,3280,3280,3280,40
|
|
20240401,151000,158227170,3280,3280,3280,3280,54
|
|
20240401,150900,158050050,3285,3285,3285,3285,0
|
|
20240401,150800,158050050,3285,3285,3285,3285,1166
|
|
20240401,150700,154219740,3285,3285,3285,3285,0
|
|
20240401,150600,154219740,3285,3285,3285,3285,0
|
|
20240401,150500,154219740,3285,3285,3285,3285,0
|
|
20240401,150400,154219740,3285,3285,3285,3285,10
|
|
20240401,150300,154186890,3285,3285,3285,3285,2
|
|
20240401,150200,154180320,3285,3285,3285,3285,6
|
|
20240401,150100,154160610,3280,3280,3280,3280,0
|
|
20240401,150000,154160610,3280,3280,3280,3280,0
|
|
20240401,145900,154160610,3280,3280,3280,3280,0
|
|
20240401,145800,154160610,3280,3280,3280,3280,746
|
|
20240401,145700,151713730,3255,3255,3255,3255,0
|
|
20240401,145600,151713730,3255,3255,3255,3255,0
|
|
20240401,145500,151713730,3255,3255,3255,3255,0
|
|
20240401,145400,151713730,3255,3255,3255,3255,0
|
|
20240401,145300,151713730,3255,3255,3255,3255,0
|
|
20240401,145200,151713730,3255,3255,3255,3255,0
|
|
20240401,145100,151713730,3255,3255,3255,3255,0
|
|
20240401,145000,151713730,3255,3260,3260,3255,905
|
|
20240401,144900,148763715,3270,3270,3270,3270,0
|
|
20240401,144800,148763715,3270,3270,3270,3270,0
|
|
20240401,144700,148763715,3270,3270,3270,3270,5
|
|
20240401,144600,148747365,3260,3260,3260,3260,0
|
|
20240401,144500,148747365,3260,3260,3260,3260,0
|
|
20240401,144400,148747365,3260,3260,3260,3260,0
|
|
20240401,144300,148747365,3260,3260,3260,3260,0
|
|
20240401,144200,148747365,3260,3260,3260,3260,100
|
|
20240401,144100,148421365,3270,3270,3270,3270,0
|
|
20240401,144000,148421365,3270,3270,3270,3270,0
|
|
20240401,143900,148421365,3270,3270,3270,3270,0
|
|
20240401,143800,148421365,3270,3270,3270,3270,1
|
|
20240401,143700,148418095,3260,3260,3260,3260,0
|
|
20240401,143600,148418095,3260,3260,3260,3260,0
|
|
20240401,143500,148418095,3260,3260,3260,3260,0
|
|
20240401,143400,148418095,3260,3260,3260,3260,0
|
|
20240401,143300,148418095,3260,3260,3260,3260,3
|
|
20240401,143200,148408315,3255,3255,3255,3255,0
|
|
20240401,143100,148408315,3255,3255,3255,3255,0
|
|
20240401,143000,148408315,3255,3255,3255,3255,0
|
|
20240401,142900,148408315,3255,3255,3255,3255,0
|
|
20240401,142800,148408315,3255,3255,3255,3255,0
|
|
20240401,142700,148408315,3255,3255,3255,3255,109
|
|
20240401,142600,148053520,3270,3270,3270,3270,0
|
|
20240401,142500,148053520,3270,3270,3270,3270,0
|
|
20240401,142400,148053520,3270,3270,3270,3270,0
|
|
20240401,142300,148053520,3270,3270,3270,3270,0
|
|
20240401,142200,148053520,3270,3270,3270,3270,0
|
|
20240401,142100,148053520,3270,3270,3270,3270,0
|
|
20240401,142000,148053520,3270,3270,3270,3270,0
|
|
20240401,141900,148053520,3270,3270,3270,3270,70
|
|
20240401,141800,147824620,3250,3250,3250,3250,0
|
|
20240401,141700,147824620,3250,3250,3250,3250,0
|
|
20240401,141600,147824620,3250,3250,3250,3250,0
|
|
20240401,141500,147824620,3250,3250,3250,3250,0
|
|
20240401,141400,147824620,3250,3270,3270,3250,964
|
|
20240401,141300,144685865,3260,3260,3260,3260,0
|
|
20240401,141200,144685865,3260,3260,3260,3260,0
|
|
20240401,141100,144685865,3260,3260,3260,3260,0
|
|
20240401,141000,144685865,3260,3260,3260,3260,0
|
|
20240401,140900,144685865,3260,3260,3260,3260,0
|
|
20240401,140800,144685865,3260,3260,3260,3260,10
|
|
20240401,140700,144653265,3260,3260,3260,3260,51
|
|
20240401,140600,144487005,3275,3275,3275,3275,0
|
|
20240401,140500,144487005,3275,3275,3275,3275,0
|
|
20240401,140400,144487005,3275,3275,3275,3275,60
|
|
20240401,140300,144290505,3275,3275,3275,3275,2
|
|
20240401,140200,144283955,3275,3275,3275,3275,0
|
|
20240401,140100,144283955,3275,3275,3275,3275,0
|
|
20240401,140000,144283955,3275,3275,3275,3275,0
|
|
20240401,135900,144283955,3275,3275,3275,3275,50
|
|
20240401,135800,144120205,3275,3275,3275,3275,5
|
|
20240401,135700,144103830,3275,3275,3275,3275,0
|
|
20240401,135600,144103830,3275,3275,3275,3275,0
|
|
20240401,135500,144103830,3275,3275,3275,3275,30
|
|
20240401,135400,144005580,3260,3260,3260,3260,0
|
|
20240401,135300,144005580,3260,3260,3260,3260,0
|
|
20240401,135200,144005580,3260,3260,3260,3260,0
|
|
20240401,135100,144005580,3260,3260,3260,3260,0
|
|
20240401,135000,144005580,3260,3260,3260,3260,0
|
|
20240401,134900,144005580,3260,3260,3260,3260,0
|
|
20240401,134800,144005580,3260,3260,3260,3260,2
|
|
20240401,134700,143999060,3255,3255,3255,3255,170
|
|
20240401,134600,143445710,3280,3280,3280,3280,0
|
|
20240401,134500,143445710,3280,3280,3280,3280,0
|
|
20240401,134400,143445710,3280,3280,3280,3280,0
|
|
20240401,134300,143445710,3280,3280,3280,3280,0
|
|
20240401,134200,143445710,3280,3280,3280,3280,0
|
|
20240401,134100,143445710,3280,3280,3280,3280,0
|
|
20240401,134000,143445710,3280,3280,3280,3250,9002
|
|
20240401,133900,114132430,3280,3280,3280,3280,0
|
|
20240401,133800,114132430,3280,3280,3280,3280,0
|
|
20240401,133700,114132430,3280,3280,3280,3280,0
|
|
20240401,133600,114132430,3280,3280,3280,3280,0
|
|
20240401,133500,114132430,3280,3280,3280,3280,0
|
|
20240401,133400,114132430,3280,3280,3280,3280,0
|
|
20240401,133300,114132430,3280,3280,3280,3280,0
|
|
20240401,133200,114132430,3280,3280,3280,3280,0
|
|
20240401,133100,114132430,3280,3280,3280,3280,0
|
|
20240401,133000,114132430,3280,3280,3280,3280,0
|
|
20240401,132900,114132430,3280,3285,3285,3280,30
|
|
20240401,132800,114034020,3280,3280,3280,3280,0
|
|
20240401,132700,114034020,3280,3280,3280,3280,0
|
|
20240401,132600,114034020,3280,3280,3280,3280,0
|
|
20240401,132500,114034020,3280,3280,3280,3280,30
|
|
20240401,132400,113935620,3290,3285,3290,3285,126
|
|
20240401,132300,113521085,3290,3290,3290,3290,0
|
|
20240401,132200,113521085,3290,3285,3290,3285,18
|
|
20240401,132100,113461950,3285,3285,3285,3285,0
|
|
20240401,132000,113461950,3285,3285,3285,3285,0
|
|
20240401,131900,113461950,3285,3285,3285,3285,0
|
|
20240401,131800,113461950,3285,3285,3285,3285,0
|
|
20240401,131700,113461950,3285,3285,3285,3285,2
|
|
20240401,131600,113455380,3280,3280,3280,3280,0
|
|
20240401,131500,113455380,3280,3280,3280,3280,0
|
|
20240401,131400,113455380,3280,3280,3280,3280,196
|
|
20240401,131300,112812500,3275,3275,3275,3275,0
|
|
20240401,131200,112812500,3275,3275,3275,3275,0
|
|
20240401,131100,112812500,3275,3275,3275,3275,0
|
|
20240401,131000,112812500,3275,3275,3275,3275,42
|
|
20240401,130900,112674950,3275,3275,3275,3275,0
|
|
20240401,130800,112674950,3275,3275,3275,3275,0
|
|
20240401,130700,112674950,3275,3275,3275,3275,0
|
|
20240401,130600,112674950,3275,3275,3275,3275,0
|
|
20240401,130500,112674950,3275,3275,3275,3275,0
|
|
20240401,130400,112674950,3275,3275,3275,3275,0
|
|
20240401,130300,112674950,3275,3275,3275,3275,0
|
|
20240401,130200,112674950,3275,3275,3275,3275,0
|
|
20240401,130100,112674950,3275,3275,3275,3275,0
|
|
20240401,130000,112674950,3275,3275,3275,3275,0
|
|
20240401,125900,112674950,3275,3275,3275,3275,0
|
|
20240401,125800,112674950,3275,3275,3275,3275,0
|
|
20240401,125700,112674950,3275,3275,3275,3275,2
|
|
20240401,125600,112668400,3275,3275,3275,3275,0
|
|
20240401,125500,112668400,3275,3275,3275,3275,0
|
|
20240401,125400,112668400,3275,3275,3275,3275,0
|
|
20240401,125300,112668400,3275,3275,3275,3275,10
|
|
20240401,125200,112635650,3275,3275,3275,3275,0
|
|
20240401,125100,112635650,3275,3275,3275,3275,0
|
|
20240401,125000,112635650,3275,3275,3275,3275,0
|
|
20240401,124900,112635650,3275,3275,3275,3275,0
|
|
20240401,124800,112635650,3275,3275,3275,3275,0
|
|
20240401,124700,112635650,3275,3275,3275,3275,1
|
|
20240401,124600,112632375,3265,3265,3265,3265,0
|
|
20240401,124500,112632375,3265,3265,3265,3265,0
|
|
20240401,124400,112632375,3265,3265,3265,3265,0
|
|
20240401,124300,112632375,3265,3265,3265,3265,14
|
|
20240401,124200,112586665,3280,3280,3280,3280,0
|
|
20240401,124100,112586665,3280,3280,3280,3280,0
|
|
20240401,124000,112586665,3280,3280,3280,3280,0
|
|
20240401,123900,112586665,3280,3280,3280,3280,4
|
|
20240401,123800,112573545,3275,3275,3275,3275,0
|
|
20240401,123700,112573545,3275,3275,3275,3275,0
|
|
20240401,123600,112573545,3275,3275,3275,3275,0
|
|
20240401,123500,112573545,3275,3275,3275,3275,2
|
|
20240401,123400,112566995,3275,3275,3275,3275,18
|
|
20240401,123300,112508045,3270,3270,3270,3270,4
|
|
20240401,123200,112494965,3270,3270,3270,3270,680
|
|
20240401,123100,110271365,3265,3265,3265,3265,0
|
|
20240401,123000,110271365,3265,3265,3265,3265,2
|
|
20240401,122900,110264835,3265,3265,3265,3265,0
|
|
20240401,122800,110264835,3265,3265,3265,3265,0
|
|
20240401,122700,110264835,3265,3265,3265,3265,0
|
|
20240401,122600,110264835,3265,3265,3265,3265,0
|
|
20240401,122500,110264835,3265,3265,3265,3260,90
|
|
20240401,122400,109971255,3255,3255,3255,3255,62
|
|
20240401,122300,109769445,3255,3255,3255,3255,1
|
|
20240401,122200,109766190,3255,3255,3255,3255,1
|
|
20240401,122100,109762935,3270,3270,3270,3270,0
|
|
20240401,122000,109762935,3270,3270,3270,3270,0
|
|
20240401,121900,109762935,3270,3270,3270,3270,0
|
|
20240401,121800,109762935,3270,3270,3270,3270,0
|
|
20240401,121700,109762935,3270,3270,3270,3270,0
|
|
20240401,121600,109762935,3270,3270,3270,3270,1
|
|
20240401,121500,109759665,3250,3265,3265,3250,300
|
|
20240401,121400,108783055,3260,3260,3260,3260,0
|
|
20240401,121300,108783055,3260,3260,3260,3260,0
|
|
20240401,121200,108783055,3260,3260,3260,3260,0
|
|
20240401,121100,108783055,3260,3260,3260,3260,0
|
|
20240401,121000,108783055,3260,3260,3260,3260,0
|
|
20240401,120900,108783055,3260,3260,3260,3260,0
|
|
20240401,120800,108783055,3260,3260,3260,3260,0
|
|
20240401,120700,108783055,3260,3260,3260,3260,0
|
|
20240401,120600,108783055,3260,3265,3265,3260,2111
|
|
20240401,120500,101901130,3265,3265,3265,3265,313
|
|
20240401,120400,100879185,3270,3270,3270,3270,2
|
|
20240401,120300,100872645,3270,3270,3270,3270,0
|
|
20240401,120200,100872645,3270,3270,3270,3270,1
|
|
20240401,120100,100869375,3260,3260,3260,3260,0
|
|
20240401,120000,100869375,3260,3260,3260,3260,0
|
|
20240401,115900,100869375,3260,3260,3260,3260,0
|
|
20240401,115800,100869375,3260,3265,3265,3260,360
|
|
20240401,115700,99694840,3270,3270,3270,3270,0
|
|
20240401,115600,99694840,3270,3270,3270,3270,1
|
|
20240401,115500,99691570,3270,3270,3270,3270,0
|
|
20240401,115400,99691570,3270,3270,3270,3270,2
|
|
20240401,115300,99685030,3270,3270,3270,3270,0
|
|
20240401,115200,99685030,3270,3270,3270,3270,74
|
|
20240401,115100,99443050,3275,3275,3275,3275,0
|
|
20240401,115000,99443050,3275,3275,3275,3275,0
|
|
20240401,114900,99443050,3275,3275,3275,3275,0
|
|
20240401,114800,99443050,3275,3275,3275,3275,0
|
|
20240401,114700,99443050,3275,3275,3275,3270,427
|
|
20240401,114600,98046210,3275,3275,3275,3275,300
|
|
20240401,114500,97063710,3290,3280,3290,3275,698
|
|
20240401,114400,94770290,3290,3285,3290,3285,430
|
|
20240401,114300,93356485,3290,3290,3290,3290,0
|
|
20240401,114200,93356485,3290,3290,3290,3290,0
|
|
20240401,114100,93356485,3290,3290,3290,3290,0
|
|
20240401,114000,93356485,3290,3290,3290,3290,1990
|
|
20240401,113900,86809385,3295,3295,3295,3295,9
|
|
20240401,113800,86779730,3300,3300,3300,3300,1
|
|
20240401,113700,86776430,3305,3305,3305,3305,0
|
|
20240401,113600,86776430,3305,3305,3305,3305,0
|
|
20240401,113500,86776430,3305,3305,3305,3305,0
|
|
20240401,113400,86776430,3305,3305,3305,3305,0
|
|
20240401,113300,86776430,3305,3305,3305,3305,0
|
|
20240401,113200,86776430,3305,3305,3305,3305,0
|
|
20240401,113100,86776430,3305,3305,3305,3305,0
|
|
20240401,113000,86776430,3305,3305,3305,3305,0
|
|
20240401,112900,86776430,3305,3305,3305,3305,109
|
|
20240401,112800,86416185,3305,3305,3305,3305,0
|
|
20240401,112700,86416185,3305,3305,3305,3305,0
|
|
20240401,112600,86416185,3305,3305,3305,3305,0
|
|
20240401,112500,86416185,3305,3305,3305,3305,0
|
|
20240401,112400,86416185,3305,3305,3305,3305,0
|
|
20240401,112300,86416185,3305,3305,3305,3305,0
|
|
20240401,112200,86416185,3305,3305,3305,3305,0
|
|
20240401,112100,86416185,3305,3305,3305,3305,0
|
|
20240401,112000,86416185,3305,3305,3305,3305,0
|
|
20240401,111900,86416185,3305,3305,3305,3305,0
|
|
20240401,111800,86416185,3305,3305,3305,3305,0
|
|
20240401,111700,86416185,3305,3305,3305,3305,0
|
|
20240401,111600,86416185,3305,3305,3305,3305,0
|
|
20240401,111500,86416185,3305,3300,3305,3285,2385
|
|
20240401,111400,78568995,3305,3305,3305,3305,37
|
|
20240401,111300,78446710,3305,3305,3305,3305,0
|
|
20240401,111200,78446710,3305,3305,3305,3305,0
|
|
20240401,111100,78446710,3305,3305,3305,3305,0
|
|
20240401,111000,78446710,3305,3290,3305,3290,88
|
|
20240401,110900,78155885,3290,3290,3290,3290,0
|
|
20240401,110800,78155885,3290,3295,3295,3290,1863
|
|
20240401,110700,72023280,3295,3295,3295,3295,29
|
|
20240401,110600,71927725,3290,3290,3290,3290,0
|
|
20240401,110500,71927725,3290,3290,3290,3290,0
|
|
20240401,110400,71927725,3290,3290,3290,3290,0
|
|
20240401,110300,71927725,3290,3290,3290,3290,0
|
|
20240401,110200,71927725,3290,3290,3290,3290,0
|
|
20240401,110100,71927725,3290,3290,3290,3290,153
|
|
20240401,110000,71424355,3290,3290,3290,3290,48
|
|
20240401,105900,71266435,3290,3290,3290,3290,112
|
|
20240401,105800,70897955,3295,3295,3295,3295,0
|
|
20240401,105700,70897955,3295,3295,3295,3295,0
|
|
20240401,105600,70897955,3295,3295,3295,3295,0
|
|
20240401,105500,70897955,3295,3295,3295,3295,20
|
|
20240401,105400,70832055,3285,3285,3285,3285,0
|
|
20240401,105300,70832055,3285,3285,3285,3285,0
|
|
20240401,105200,70832055,3285,3285,3285,3285,0
|
|
20240401,105100,70832055,3285,3290,3290,3285,265
|
|
20240401,105000,69960710,3295,3305,3305,3295,89
|
|
20240401,104900,69667445,3305,3305,3305,3305,0
|
|
20240401,104800,69667445,3305,3305,3305,3305,0
|
|
20240401,104700,69667445,3305,3305,3305,3305,0
|
|
20240401,104600,69667445,3305,3295,3305,3295,24
|
|
20240401,104500,69588245,3310,3310,3310,3310,0
|
|
20240401,104400,69588245,3310,3310,3310,3310,0
|
|
20240401,104300,69588245,3310,3310,3310,3310,0
|
|
20240401,104200,69588245,3310,3310,3310,3310,265
|
|
20240401,104100,68711095,3300,3300,3300,3300,1002
|
|
20240401,104000,65404495,3295,3295,3295,3295,773
|
|
20240401,103900,62857460,3295,3300,3300,3295,566
|
|
20240401,103800,60989760,3295,3295,3295,3295,500
|
|
20240401,103700,59342260,3295,3295,3295,3295,200
|
|
20240401,103600,58683260,3295,3295,3295,3295,200
|
|
20240401,103500,58024260,3290,3290,3290,3290,0
|
|
20240401,103400,58024260,3290,3290,3290,3290,0
|
|
20240401,103300,58024260,3290,3290,3290,3290,0
|
|
20240401,103200,58024260,3290,3290,3290,3290,0
|
|
20240401,103100,58024260,3290,3290,3290,3290,0
|
|
20240401,103000,58024260,3290,3290,3290,3290,0
|
|
20240401,102900,58024260,3290,3290,3290,3290,0
|
|
20240401,102800,58024260,3290,3290,3290,3290,0
|
|
20240401,102700,58024260,3290,3290,3290,3290,0
|
|
20240401,102600,58024260,3290,3290,3290,3290,7
|
|
20240401,102500,58001230,3290,3290,3290,3290,0
|
|
20240401,102400,58001230,3290,3290,3290,3290,0
|
|
20240401,102300,58001230,3290,3290,3290,3290,0
|
|
20240401,102200,58001230,3290,3290,3290,3290,0
|
|
20240401,102100,58001230,3290,3290,3290,3290,102
|
|
20240401,102000,57665650,3290,3290,3290,3290,0
|
|
20240401,101900,57665650,3290,3295,3300,3290,197
|
|
20240401,101800,57017025,3300,3300,3300,3300,10
|
|
20240401,101700,56984025,3300,3300,3300,3300,0
|
|
20240401,101600,56984025,3300,3300,3300,3300,1
|
|
20240401,101500,56980725,3290,3290,3290,3290,0
|
|
20240401,101400,56980725,3290,3290,3290,3290,0
|
|
20240401,101300,56980725,3290,3290,3290,3290,0
|
|
20240401,101200,56980725,3290,3290,3290,3290,0
|
|
20240401,101100,56980725,3290,3290,3290,3290,473
|
|
20240401,101000,55424555,3300,3300,3300,3300,30
|
|
20240401,100900,55325555,3300,3300,3300,3300,0
|
|
20240401,100800,55325555,3300,3290,3300,3290,94
|
|
20240401,100700,55016195,3300,3300,3300,3300,0
|
|
20240401,100600,55016195,3300,3300,3300,3300,0
|
|
20240401,100500,55016195,3300,3300,3300,3300,0
|
|
20240401,100400,55016195,3300,3300,3300,3300,0
|
|
20240401,100300,55016195,3300,3300,3300,3300,0
|
|
20240401,100200,55016195,3300,3300,3300,3300,1
|
|
20240401,100100,55012895,3295,3295,3295,3295,0
|
|
20240401,100000,55012895,3295,3295,3295,3295,1
|
|
20240401,095900,55009600,3295,3295,3295,3295,18
|
|
20240401,095800,54950290,3300,3300,3300,3300,31
|
|
20240401,095700,54847990,3295,3295,3295,3295,0
|
|
20240401,095600,54847990,3295,3295,3295,3295,1
|
|
20240401,095500,54844695,3295,3295,3295,3295,306
|
|
20240401,095400,53836425,3285,3290,3290,3285,62
|
|
20240401,095300,53632655,3285,3285,3285,3285,10
|
|
20240401,095200,53599805,3280,3280,3280,3280,0
|
|
20240401,095100,53599805,3280,3280,3280,3280,0
|
|
20240401,095000,53599805,3280,3280,3280,3280,20
|
|
20240401,094900,53534205,3295,3290,3295,3290,492
|
|
20240401,094800,51913565,3290,3290,3290,3290,10
|
|
20240401,094700,51880665,3295,3280,3295,3280,635
|
|
20240401,094600,49796815,3275,3275,3275,3275,0
|
|
20240401,094500,49796815,3275,3270,3275,3270,954
|
|
20240401,094400,46673725,3270,3270,3270,3270,5
|
|
20240401,094300,46657375,3250,3250,3250,3250,0
|
|
20240401,094200,46657375,3250,3255,3270,3250,431
|
|
20240401,094100,45248055,3255,3255,3255,3255,256
|
|
20240401,094000,44414775,3270,3250,3270,3250,475
|
|
20240401,093900,42864910,3270,3270,3270,3270,0
|
|
20240401,093800,42864910,3270,3260,3270,3260,189
|
|
20240401,093700,42248650,3250,3250,3250,3250,957
|
|
20240401,093600,39138400,3250,3265,3265,3245,4044
|
|
20240401,093500,25986245,3270,3270,3270,3270,65
|
|
20240401,093400,25773695,3270,3270,3270,3270,200
|
|
20240401,093300,25119695,3260,3260,3260,3260,0
|
|
20240401,093200,25119695,3260,3270,3270,3260,913
|
|
20240401,093100,22135700,3270,3285,3285,3270,1258
|
|
20240401,093000,18018210,3285,3285,3285,3285,6
|
|
20240401,092900,17998500,3300,3300,3300,3300,0
|
|
20240401,092800,17998500,3300,3300,3300,3300,0
|
|
20240401,092700,17998500,3300,3300,3300,3300,0
|
|
20240401,092600,17998500,3300,3300,3300,3300,0
|
|
20240401,092500,17998500,3300,3300,3300,3300,0
|
|
20240401,092400,17998500,3300,3300,3300,3300,631
|
|
20240401,092300,15916200,3315,3315,3315,3315,0
|
|
20240401,092200,15916200,3315,3315,3315,3315,0
|
|
20240401,092100,15916200,3315,3315,3315,3315,0
|
|
20240401,092000,15916200,3315,3315,3315,3315,0
|
|
20240401,091900,15916200,3315,3315,3315,3315,4
|
|
20240401,091800,15902940,3290,3290,3290,3290,0
|
|
20240401,091700,15902940,3290,3290,3290,3290,1150
|
|
20240401,091600,12119440,3290,3300,3300,3290,1005
|
|
20240401,091500,8811830,3300,3300,3300,3300,50
|
|
20240401,091400,8646830,3330,3330,3330,3330,0
|
|
20240401,091300,8646830,3330,3330,3330,3330,1
|
|
20240401,091200,8643500,3300,3330,3330,3300,532
|
|
20240401,091100,6885370,3305,3305,3305,3305,0
|
|
20240401,091000,6885370,3305,3305,3305,3305,0
|
|
20240401,090900,6885370,3305,3305,3305,3305,0
|
|
20240401,090800,6885370,3305,3305,3305,3305,0
|
|
20240401,090700,6885370,3305,3305,3305,3305,56
|
|
20240401,090600,6700290,3300,3300,3300,3300,1
|
|
20240401,090500,6696990,3305,3305,3305,3305,54
|
|
20240401,090400,6518520,3265,3265,3265,3265,0
|
|
20240401,090300,6518520,3265,3265,3265,3265,0
|
|
20240401,090200,6518520,3265,3265,3265,3265,0
|
|
20240401,090100,6518520,3265,3265,3335,3265,731
|
|
20240401,090000,4112055,3290,3265,3290,3265,1257
|