697 lines
33 KiB
CSV
697 lines
33 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20240402,203400,247773435,3170,3170,3170,3170,1050
|
|
20240402,203300,247773435,3170,3170,3170,3170,0
|
|
20240402,203200,247773435,3170,3170,3170,3170,0
|
|
20240402,203100,247773435,3170,3170,3170,3170,0
|
|
20240402,203000,247773435,3170,3170,3170,3170,0
|
|
20240402,202900,247773435,3170,3170,3170,3170,0
|
|
20240402,202800,247773435,3170,3170,3170,3170,0
|
|
20240402,202700,247773435,3170,3170,3170,3170,0
|
|
20240402,202600,247773435,3170,3170,3170,3170,0
|
|
20240402,202500,247773435,3170,3170,3170,3170,0
|
|
20240402,202400,247773435,3170,3170,3170,3170,0
|
|
20240402,202300,247773435,3170,3170,3170,3170,0
|
|
20240402,202200,247773435,3170,3170,3170,3170,0
|
|
20240402,202100,247773435,3170,3170,3170,3170,0
|
|
20240402,202000,247773435,3170,3170,3170,3170,0
|
|
20240402,201900,247773435,3170,3170,3170,3170,0
|
|
20240402,201800,247773435,3170,3170,3170,3170,0
|
|
20240402,201700,247773435,3170,3170,3170,3170,0
|
|
20240402,201600,247773435,3170,3170,3170,3170,0
|
|
20240402,201500,247773435,3170,3170,3170,3170,0
|
|
20240402,201400,247773435,3170,3170,3170,3170,0
|
|
20240402,201300,247773435,3170,3170,3170,3170,0
|
|
20240402,201200,247773435,3170,3170,3170,3170,0
|
|
20240402,201100,247773435,3170,3170,3170,3170,0
|
|
20240402,201000,247773435,3170,3170,3170,3170,0
|
|
20240402,200900,247773435,3170,3170,3170,3170,0
|
|
20240402,200800,247773435,3170,3170,3170,3170,0
|
|
20240402,200700,247773435,3170,3170,3170,3170,0
|
|
20240402,200600,247773435,3170,3170,3170,3170,0
|
|
20240402,200500,247773435,3170,3170,3170,3170,0
|
|
20240402,200400,247773435,3170,3170,3170,3170,1050
|
|
20240402,200300,247773435,3170,3170,3170,3170,0
|
|
20240402,200200,247773435,3170,3170,3170,3170,0
|
|
20240402,200100,247773435,3170,3170,3170,3170,0
|
|
20240402,200000,247773435,3170,3170,3170,3170,0
|
|
20240402,195900,247773435,3170,3170,3170,3170,0
|
|
20240402,195800,247773435,3170,3170,3170,3170,0
|
|
20240402,195700,247773435,3170,3170,3170,3170,0
|
|
20240402,195600,247773435,3170,3170,3170,3170,0
|
|
20240402,195500,247773435,3170,3170,3170,3170,0
|
|
20240402,195400,247773435,3170,3170,3170,3170,0
|
|
20240402,195300,247773435,3170,3170,3170,3170,0
|
|
20240402,195200,247773435,3170,3170,3170,3170,0
|
|
20240402,195100,247773435,3170,3170,3170,3170,0
|
|
20240402,195000,247773435,3170,3170,3170,3170,0
|
|
20240402,194900,247773435,3170,3170,3170,3170,0
|
|
20240402,194800,247773435,3170,3170,3170,3170,0
|
|
20240402,194700,247773435,3170,3170,3170,3170,0
|
|
20240402,194600,247773435,3170,3170,3170,3170,0
|
|
20240402,194500,247773435,3170,3170,3170,3170,0
|
|
20240402,194400,247773435,3170,3170,3170,3170,0
|
|
20240402,194300,247773435,3170,3170,3170,3170,0
|
|
20240402,194200,247773435,3170,3170,3170,3170,0
|
|
20240402,194100,247773435,3170,3170,3170,3170,0
|
|
20240402,194000,247773435,3170,3170,3170,3170,0
|
|
20240402,193900,247773435,3170,3170,3170,3170,0
|
|
20240402,193800,247773435,3170,3170,3170,3170,0
|
|
20240402,193700,247773435,3170,3170,3170,3170,0
|
|
20240402,193600,247773435,3170,3170,3170,3170,0
|
|
20240402,193500,247773435,3170,3170,3170,3170,0
|
|
20240402,193400,247773435,3170,3170,3170,3170,1050
|
|
20240402,193300,247773435,3170,3170,3170,3170,0
|
|
20240402,193200,247773435,3170,3170,3170,3170,0
|
|
20240402,193100,247773435,3170,3170,3170,3170,0
|
|
20240402,193000,247773435,3170,3170,3170,3170,0
|
|
20240402,192900,247773435,3170,3170,3170,3170,0
|
|
20240402,192800,247773435,3170,3170,3170,3170,0
|
|
20240402,192700,247773435,3170,3170,3170,3170,0
|
|
20240402,192600,247773435,3170,3170,3170,3170,0
|
|
20240402,192500,247773435,3170,3170,3170,3170,0
|
|
20240402,192400,247773435,3170,3170,3170,3170,0
|
|
20240402,192300,247773435,3170,3170,3170,3170,0
|
|
20240402,192200,247773435,3170,3170,3170,3170,0
|
|
20240402,192100,247773435,3170,3170,3170,3170,0
|
|
20240402,192000,247773435,3170,3170,3170,3170,0
|
|
20240402,191900,247773435,3170,3170,3170,3170,0
|
|
20240402,191800,247773435,3170,3170,3170,3170,0
|
|
20240402,191700,247773435,3170,3170,3170,3170,0
|
|
20240402,191600,247773435,3170,3170,3170,3170,0
|
|
20240402,191500,247773435,3170,3170,3170,3170,0
|
|
20240402,191400,247773435,3170,3170,3170,3170,0
|
|
20240402,191300,247773435,3170,3170,3170,3170,0
|
|
20240402,191200,247773435,3170,3170,3170,3170,0
|
|
20240402,191100,247773435,3170,3170,3170,3170,0
|
|
20240402,191000,247773435,3170,3170,3170,3170,0
|
|
20240402,190900,247773435,3170,3170,3170,3170,0
|
|
20240402,190800,247773435,3170,3170,3170,3170,0
|
|
20240402,190700,247773435,3170,3170,3170,3170,0
|
|
20240402,190600,247773435,3170,3170,3170,3170,0
|
|
20240402,190500,247773435,3170,3170,3170,3170,0
|
|
20240402,190400,247773435,3170,3170,3170,3170,1050
|
|
20240402,190300,247773435,3170,3170,3170,3170,0
|
|
20240402,190200,247773435,3170,3170,3170,3170,0
|
|
20240402,190100,247773435,3170,3170,3170,3170,0
|
|
20240402,190000,247773435,3170,3170,3170,3170,0
|
|
20240402,185900,247773435,3170,3170,3170,3170,0
|
|
20240402,185800,247773435,3170,3170,3170,3170,0
|
|
20240402,185700,247773435,3170,3170,3170,3170,0
|
|
20240402,185600,247773435,3170,3170,3170,3170,0
|
|
20240402,185500,247773435,3170,3170,3170,3170,0
|
|
20240402,185400,247773435,3170,3170,3170,3170,0
|
|
20240402,185300,247773435,3170,3170,3170,3170,0
|
|
20240402,185200,247773435,3170,3170,3170,3170,0
|
|
20240402,185100,247773435,3170,3170,3170,3170,0
|
|
20240402,185000,247773435,3170,3170,3170,3170,0
|
|
20240402,184900,247773435,3170,3170,3170,3170,0
|
|
20240402,184800,247773435,3170,3170,3170,3170,0
|
|
20240402,184700,247773435,3170,3170,3170,3170,0
|
|
20240402,184600,247773435,3170,3170,3170,3170,0
|
|
20240402,184500,247773435,3170,3170,3170,3170,0
|
|
20240402,184400,247773435,3170,3170,3170,3170,0
|
|
20240402,184300,247773435,3170,3170,3170,3170,0
|
|
20240402,184200,247773435,3170,3170,3170,3170,0
|
|
20240402,184100,247773435,3170,3170,3170,3170,0
|
|
20240402,184000,247773435,3170,3170,3170,3170,0
|
|
20240402,183900,247773435,3170,3170,3170,3170,0
|
|
20240402,183800,247773435,3170,3170,3170,3170,0
|
|
20240402,183700,247773435,3170,3170,3170,3170,0
|
|
20240402,183600,247773435,3170,3170,3170,3170,0
|
|
20240402,183500,247773435,3170,3170,3170,3170,0
|
|
20240402,183400,247773435,3170,3170,3170,3170,1050
|
|
20240402,183300,247773435,3170,3170,3170,3170,0
|
|
20240402,183200,247773435,3170,3170,3170,3170,0
|
|
20240402,183100,247773435,3170,3170,3170,3170,0
|
|
20240402,183000,247773435,3170,3170,3170,3170,0
|
|
20240402,182900,247773435,3170,3170,3170,3170,0
|
|
20240402,182800,247773435,3170,3170,3170,3170,0
|
|
20240402,182700,247773435,3170,3170,3170,3170,0
|
|
20240402,182600,247773435,3170,3170,3170,3170,0
|
|
20240402,182500,247773435,3170,3170,3170,3170,0
|
|
20240402,182400,247773435,3170,3170,3170,3170,0
|
|
20240402,182300,247773435,3170,3170,3170,3170,0
|
|
20240402,182200,247773435,3170,3170,3170,3170,0
|
|
20240402,182100,247773435,3170,3170,3170,3170,0
|
|
20240402,182000,247773435,3170,3170,3170,3170,0
|
|
20240402,181900,247773435,3170,3170,3170,3170,0
|
|
20240402,181800,247773435,3170,3170,3170,3170,0
|
|
20240402,181700,247773435,3170,3170,3170,3170,0
|
|
20240402,181600,247773435,3170,3170,3170,3170,0
|
|
20240402,181500,247773435,3170,3170,3170,3170,0
|
|
20240402,181400,247773435,3170,3170,3170,3170,0
|
|
20240402,181300,247773435,3170,3170,3170,3170,0
|
|
20240402,181200,247773435,3170,3170,3170,3170,0
|
|
20240402,181100,247773435,3170,3170,3170,3170,0
|
|
20240402,181000,247773435,3170,3170,3170,3170,0
|
|
20240402,180900,247773435,3170,3170,3170,3170,0
|
|
20240402,180800,247773435,3170,3170,3170,3170,0
|
|
20240402,180700,247773435,3170,3170,3170,3170,0
|
|
20240402,180600,247773435,3170,3170,3170,3170,0
|
|
20240402,180500,247773435,3170,3170,3170,3170,0
|
|
20240402,180400,247773435,3170,3170,3170,3170,1050
|
|
20240402,180300,247773435,3170,3170,3170,3170,0
|
|
20240402,180200,247773435,3170,3170,3170,3170,0
|
|
20240402,180100,247773435,3170,3170,3170,3170,0
|
|
20240402,180000,247773435,3170,3170,3170,3170,0
|
|
20240402,175900,247773435,3170,3170,3170,3170,0
|
|
20240402,175800,247773435,3170,3170,3170,3170,0
|
|
20240402,175700,247773435,3170,3170,3170,3170,0
|
|
20240402,175600,247773435,3170,3170,3170,3170,0
|
|
20240402,175500,247773435,3170,3170,3170,3170,0
|
|
20240402,175400,247773435,3170,3170,3170,3170,0
|
|
20240402,175300,247773435,3170,3170,3170,3170,0
|
|
20240402,175200,247773435,3170,3170,3170,3170,0
|
|
20240402,175100,247773435,3170,3170,3170,3170,0
|
|
20240402,175000,247773435,3170,3170,3170,3170,0
|
|
20240402,174900,247773435,3170,3170,3170,3170,0
|
|
20240402,174800,247773435,3170,3170,3170,3170,0
|
|
20240402,174700,247773435,3170,3170,3170,3170,0
|
|
20240402,174600,247773435,3170,3170,3170,3170,0
|
|
20240402,174500,247773435,3170,3170,3170,3170,0
|
|
20240402,174400,247773435,3170,3170,3170,3170,0
|
|
20240402,174300,247773435,3170,3170,3170,3170,0
|
|
20240402,174200,247773435,3170,3170,3170,3170,0
|
|
20240402,174100,247773435,3170,3170,3170,3170,0
|
|
20240402,174000,247773435,3170,3170,3170,3170,0
|
|
20240402,173900,247773435,3170,3170,3170,3170,0
|
|
20240402,173800,247773435,3170,3170,3170,3170,0
|
|
20240402,173700,247773435,3170,3170,3170,3170,0
|
|
20240402,173600,247773435,3170,3170,3170,3170,0
|
|
20240402,173500,247773435,3170,3170,3170,3170,0
|
|
20240402,173400,247773435,3170,3170,3170,3170,1050
|
|
20240402,173300,247773435,3170,3170,3170,3170,0
|
|
20240402,173200,247773435,3170,3170,3170,3170,0
|
|
20240402,173100,247773435,3170,3170,3170,3170,0
|
|
20240402,173000,247773435,3170,3170,3170,3170,0
|
|
20240402,172900,247773435,3170,3170,3170,3170,0
|
|
20240402,172800,247773435,3170,3170,3170,3170,0
|
|
20240402,172700,247773435,3170,3170,3170,3170,0
|
|
20240402,172600,247773435,3170,3170,3170,3170,0
|
|
20240402,172500,247773435,3170,3170,3170,3170,0
|
|
20240402,172400,247773435,3170,3170,3170,3170,0
|
|
20240402,172300,247773435,3170,3170,3170,3170,0
|
|
20240402,172200,247773435,3170,3170,3170,3170,0
|
|
20240402,172100,247773435,3170,3170,3170,3170,0
|
|
20240402,172000,247773435,3170,3170,3170,3170,0
|
|
20240402,171900,247773435,3170,3170,3170,3170,0
|
|
20240402,171800,247773435,3170,3170,3170,3170,0
|
|
20240402,171700,247773435,3170,3170,3170,3170,0
|
|
20240402,171600,247773435,3170,3170,3170,3170,0
|
|
20240402,171500,247773435,3170,3170,3170,3170,0
|
|
20240402,171400,247773435,3170,3170,3170,3170,0
|
|
20240402,171300,247773435,3170,3170,3170,3170,0
|
|
20240402,171200,247773435,3170,3170,3170,3170,0
|
|
20240402,171100,247773435,3170,3170,3170,3170,0
|
|
20240402,171000,247773435,3170,3170,3170,3170,0
|
|
20240402,170900,247773435,3170,3170,3170,3170,0
|
|
20240402,170800,247773435,3170,3170,3170,3170,0
|
|
20240402,170700,247773435,3170,3170,3170,3170,0
|
|
20240402,170600,247773435,3170,3170,3170,3170,0
|
|
20240402,170500,247773435,3170,3170,3170,3170,0
|
|
20240402,170400,247773435,3170,3170,3170,3170,1050
|
|
20240402,170300,247773435,3170,3170,3170,3170,0
|
|
20240402,170200,247773435,3170,3170,3170,3170,0
|
|
20240402,170100,247773435,3170,3170,3170,3170,0
|
|
20240402,170000,247773435,3170,3170,3170,3170,0
|
|
20240402,165900,247773435,3170,3170,3170,3170,0
|
|
20240402,165800,247773435,3170,3170,3170,3170,0
|
|
20240402,165700,247773435,3170,3170,3170,3170,0
|
|
20240402,165600,247773435,3170,3170,3170,3170,0
|
|
20240402,165500,247773435,3170,3170,3170,3170,0
|
|
20240402,165400,247773435,3170,3170,3170,3170,0
|
|
20240402,165300,247773435,3170,3170,3170,3170,0
|
|
20240402,165200,247773435,3170,3170,3170,3170,0
|
|
20240402,165100,247773435,3170,3170,3170,3170,0
|
|
20240402,165000,247773435,3170,3170,3170,3170,0
|
|
20240402,164900,247773435,3170,3170,3170,3170,0
|
|
20240402,164800,247773435,3170,3170,3170,3170,0
|
|
20240402,164700,247773435,3170,3170,3170,3170,0
|
|
20240402,164600,247773435,3170,3170,3170,3170,0
|
|
20240402,164500,247773435,3170,3170,3170,3170,0
|
|
20240402,164400,247773435,3170,3170,3170,3170,0
|
|
20240402,164300,247773435,3170,3170,3170,3170,0
|
|
20240402,164200,247773435,3170,3170,3170,3170,0
|
|
20240402,164100,247773435,3170,3170,3170,3170,0
|
|
20240402,164000,247773435,3170,3170,3170,3170,0
|
|
20240402,163900,247773435,3170,3170,3170,3170,0
|
|
20240402,163800,247773435,3170,3170,3170,3170,0
|
|
20240402,163700,247773435,3170,3170,3170,3170,0
|
|
20240402,163600,247773435,3170,3170,3170,3170,0
|
|
20240402,163500,247773435,3170,3170,3170,3170,0
|
|
20240402,163400,247773435,3170,3170,3170,3170,1050
|
|
20240402,163300,247773435,3170,3170,3170,3170,0
|
|
20240402,163200,247773435,3170,3170,3170,3170,0
|
|
20240402,163100,247773435,3170,3170,3170,3170,0
|
|
20240402,163000,247773435,3170,3170,3170,3170,0
|
|
20240402,162900,247773435,3170,3170,3170,3170,0
|
|
20240402,162800,247773435,3170,3170,3170,3170,0
|
|
20240402,162700,247773435,3170,3170,3170,3170,0
|
|
20240402,162600,247773435,3170,3170,3170,3170,0
|
|
20240402,162500,247773435,3170,3170,3170,3170,0
|
|
20240402,162400,247773435,3170,3170,3170,3170,0
|
|
20240402,162300,247773435,3170,3170,3170,3170,0
|
|
20240402,162200,247773435,3170,3170,3170,3170,0
|
|
20240402,162100,247773435,3170,3170,3170,3170,0
|
|
20240402,162000,247773435,3170,3170,3170,3170,0
|
|
20240402,161900,247773435,3170,3170,3170,3170,0
|
|
20240402,161800,247773435,3170,3170,3170,3170,0
|
|
20240402,161700,247773435,3170,3170,3170,3170,0
|
|
20240402,161600,247773435,3170,3170,3170,3170,0
|
|
20240402,161500,247773435,3170,3170,3170,3170,0
|
|
20240402,161400,247773435,3170,3170,3170,3170,0
|
|
20240402,161300,247773435,3170,3170,3170,3170,0
|
|
20240402,161200,247773435,3170,3170,3170,3170,0
|
|
20240402,161100,247773435,3170,3170,3170,3170,0
|
|
20240402,161000,247773435,3170,3170,3170,3170,0
|
|
20240402,160900,247773435,3170,3170,3170,3170,0
|
|
20240402,160800,247773435,3170,3170,3170,3170,0
|
|
20240402,160700,247773435,3170,3170,3170,3170,0
|
|
20240402,160600,247773435,3170,3170,3170,3170,0
|
|
20240402,160500,247773435,3170,3170,3170,3170,0
|
|
20240402,160400,247773435,3170,3170,3170,3170,1050
|
|
20240402,160300,247773435,3170,3170,3170,3170,0
|
|
20240402,160200,247773435,3170,3170,3170,3170,0
|
|
20240402,160100,247773435,3170,3170,3170,3170,0
|
|
20240402,160000,247773435,3170,3170,3170,3170,0
|
|
20240402,155900,247773435,3170,3170,3170,3170,0
|
|
20240402,155800,247773435,3170,3170,3170,3170,0
|
|
20240402,155700,247773435,3170,3170,3170,3170,0
|
|
20240402,155600,247773435,3170,3170,3170,3170,0
|
|
20240402,155500,247773435,3170,3170,3170,3170,0
|
|
20240402,155400,247773435,3170,3170,3170,3170,0
|
|
20240402,155300,247773435,3170,3170,3170,3170,0
|
|
20240402,155200,247773435,3170,3170,3170,3170,0
|
|
20240402,155100,247773435,3170,3170,3170,3170,0
|
|
20240402,155000,247773435,3170,3170,3170,3170,0
|
|
20240402,154900,247773435,3170,3170,3170,3170,0
|
|
20240402,154800,247773435,3170,3170,3170,3170,0
|
|
20240402,154700,247773435,3170,3170,3170,3170,0
|
|
20240402,154600,247773435,3170,3170,3170,3170,0
|
|
20240402,154500,247773435,3170,3170,3170,3170,0
|
|
20240402,154400,247773435,3170,3170,3170,3170,0
|
|
20240402,154300,247773435,3170,3170,3170,3170,0
|
|
20240402,154200,247773435,3170,3170,3170,3170,0
|
|
20240402,154100,247773435,3170,3170,3170,3170,0
|
|
20240402,154000,247773435,3170,3170,3170,3170,0
|
|
20240402,153900,247773435,3170,3170,3170,3170,0
|
|
20240402,153800,247773435,3170,3170,3170,3170,0
|
|
20240402,153700,247773435,3170,3170,3170,3170,0
|
|
20240402,153600,247773435,3170,3170,3170,3170,0
|
|
20240402,153500,247773435,3170,3170,3170,3170,0
|
|
20240402,153400,247773435,3170,3170,3170,3170,1050
|
|
20240402,153300,247773435,3170,3170,3170,3170,0
|
|
20240402,153200,247773435,3170,3170,3170,3170,0
|
|
20240402,153100,247773435,3170,3170,3170,3170,0
|
|
20240402,153000,247773435,3170,3170,3170,3170,1050
|
|
20240402,152900,244444935,3175,3175,3175,3175,0
|
|
20240402,152800,244444935,3175,3175,3175,3175,0
|
|
20240402,152700,244444935,3175,3175,3175,3175,0
|
|
20240402,152600,244444935,3175,3175,3175,3175,0
|
|
20240402,152500,244444935,3175,3175,3175,3175,0
|
|
20240402,152400,244444935,3175,3175,3175,3175,0
|
|
20240402,152300,244444935,3175,3175,3175,3175,0
|
|
20240402,152200,244444935,3175,3175,3175,3175,0
|
|
20240402,152100,244444935,3175,3175,3175,3175,0
|
|
20240402,152000,244444935,3175,3175,3175,3175,0
|
|
20240402,151900,244444935,3175,3175,3175,3175,25
|
|
20240402,151800,244365560,3190,3190,3190,3190,0
|
|
20240402,151700,244365560,3190,3190,3190,3190,0
|
|
20240402,151600,244365560,3190,3190,3190,3190,27
|
|
20240402,151500,244279430,3190,3190,3190,3190,0
|
|
20240402,151400,244279430,3190,3190,3190,3190,0
|
|
20240402,151300,244279430,3190,3185,3190,3185,2
|
|
20240402,151200,244273055,3190,3190,3190,3190,1
|
|
20240402,151100,244269865,3175,3175,3175,3175,200
|
|
20240402,151000,243634865,3175,3175,3175,3175,0
|
|
20240402,150900,243634865,3175,3175,3175,3175,0
|
|
20240402,150800,243634865,3175,3175,3175,3175,1
|
|
20240402,150700,243631690,3155,3155,3155,3155,0
|
|
20240402,150600,243631690,3155,3155,3155,3155,0
|
|
20240402,150500,243631690,3155,3155,3155,3155,30
|
|
20240402,150400,243537040,3155,3155,3155,3155,0
|
|
20240402,150300,243537040,3155,3155,3155,3155,210
|
|
20240402,150200,242874490,3155,3155,3155,3155,0
|
|
20240402,150100,242874490,3155,3155,3155,3155,0
|
|
20240402,150000,242874490,3155,3155,3155,3155,0
|
|
20240402,145900,242874490,3155,3155,3155,3155,1
|
|
20240402,145800,242871335,3150,3150,3150,3150,0
|
|
20240402,145700,242871335,3150,3155,3155,3150,31
|
|
20240402,145600,242773680,3155,3155,3155,3155,0
|
|
20240402,145500,242773680,3155,3155,3155,3155,0
|
|
20240402,145400,242773680,3155,3155,3155,3155,20
|
|
20240402,145300,242710580,3155,3155,3155,3145,26
|
|
20240402,145200,242628750,3145,3150,3155,3145,331
|
|
20240402,145100,241586595,3155,3155,3155,3155,0
|
|
20240402,145000,241586595,3155,3155,3155,3155,0
|
|
20240402,144900,241586595,3155,3155,3155,3155,0
|
|
20240402,144800,241586595,3155,3155,3155,3155,0
|
|
20240402,144700,241586595,3155,3155,3155,3155,0
|
|
20240402,144600,241586595,3155,3155,3155,3155,0
|
|
20240402,144500,241586595,3155,3155,3155,3155,0
|
|
20240402,144400,241586595,3155,3155,3155,3155,1
|
|
20240402,144300,241583440,3145,3145,3145,3145,0
|
|
20240402,144200,241583440,3145,3145,3145,3145,27
|
|
20240402,144100,241498525,3150,3150,3150,3150,30
|
|
20240402,144000,241404025,3150,3150,3150,3150,0
|
|
20240402,143900,241404025,3150,3150,3150,3150,0
|
|
20240402,143800,241404025,3150,3150,3150,3150,257
|
|
20240402,143700,240594475,3150,3150,3150,3150,1
|
|
20240402,143600,240591325,3145,3145,3145,3145,0
|
|
20240402,143500,240591325,3145,3145,3145,3145,128
|
|
20240402,143400,240188765,3145,3145,3145,3145,20
|
|
20240402,143300,240125865,3145,3145,3145,3145,10
|
|
20240402,143200,240094415,3140,3140,3140,3140,54
|
|
20240402,143100,239924855,3145,3140,3145,3135,614
|
|
20240402,143000,237996815,3140,3140,3140,3140,484
|
|
20240402,142900,236477055,3140,3145,3145,3140,365
|
|
20240402,142800,235330130,3150,3150,3150,3150,65
|
|
20240402,142700,235125380,3145,3145,3145,3145,1000
|
|
20240402,142600,231980380,3150,3150,3150,3150,1970
|
|
20240402,142500,225774880,3155,3155,3155,3155,0
|
|
20240402,142400,225774880,3155,3155,3155,3155,0
|
|
20240402,142300,225774880,3155,3155,3155,3155,0
|
|
20240402,142200,225774880,3155,3155,3155,3155,0
|
|
20240402,142100,225774880,3155,3160,3160,3155,943
|
|
20240402,142000,222799580,3160,3160,3160,3160,0
|
|
20240402,141900,222799580,3160,3160,3160,3160,0
|
|
20240402,141800,222799580,3160,3160,3160,3160,0
|
|
20240402,141700,222799580,3160,3160,3160,3160,50
|
|
20240402,141600,222641580,3160,3160,3160,3160,0
|
|
20240402,141500,222641580,3160,3160,3160,3160,1
|
|
20240402,141400,222638420,3160,3160,3160,3160,0
|
|
20240402,141300,222638420,3160,3160,3160,3160,0
|
|
20240402,141200,222638420,3160,3160,3160,3160,11
|
|
20240402,141100,222603660,3155,3155,3155,3155,1525
|
|
20240402,141000,217792285,3160,3160,3160,3160,21
|
|
20240402,140900,217725925,3160,3160,3160,3160,215
|
|
20240402,140800,217046525,3160,3160,3160,3160,0
|
|
20240402,140700,217046525,3160,3160,3160,3160,1548
|
|
20240402,140600,212154845,3165,3165,3165,3165,1033
|
|
20240402,140500,208885400,3165,3170,3170,3165,1518
|
|
20240402,140400,204080765,3175,3175,3175,3175,0
|
|
20240402,140300,204080765,3175,3175,3175,3175,0
|
|
20240402,140200,204080765,3175,3175,3175,3175,5
|
|
20240402,140100,204064890,3170,3170,3170,3170,32
|
|
20240402,140000,203963450,3175,3175,3175,3175,0
|
|
20240402,135900,203963450,3175,3175,3175,3175,4
|
|
20240402,135800,203950750,3170,3170,3170,3170,0
|
|
20240402,135700,203950750,3170,3170,3170,3170,312
|
|
20240402,135600,202961710,3170,3170,3170,3170,67
|
|
20240402,135500,202749320,3175,3175,3175,3175,1
|
|
20240402,135400,202746145,3190,3190,3190,3190,157
|
|
20240402,135300,202245315,3190,3190,3190,3190,20
|
|
20240402,135200,202181515,3190,3190,3190,3190,0
|
|
20240402,135100,202181515,3190,3190,3190,3190,10
|
|
20240402,135000,202149615,3180,3180,3180,3180,0
|
|
20240402,134900,202149615,3180,3180,3180,3180,0
|
|
20240402,134800,202149615,3180,3180,3180,3180,16
|
|
20240402,134700,202098735,3180,3180,3180,3180,0
|
|
20240402,134600,202098735,3180,3180,3180,3180,0
|
|
20240402,134500,202098735,3180,3180,3180,3180,0
|
|
20240402,134400,202098735,3180,3180,3180,3180,288
|
|
20240402,134300,201182895,3180,3180,3180,3180,0
|
|
20240402,134200,201182895,3180,3180,3180,3180,1
|
|
20240402,134100,201179715,3165,3165,3165,3165,0
|
|
20240402,134000,201179715,3165,3165,3165,3165,0
|
|
20240402,133900,201179715,3165,3165,3165,3165,0
|
|
20240402,133800,201179715,3165,3165,3165,3165,0
|
|
20240402,133700,201179715,3165,3165,3165,3165,0
|
|
20240402,133600,201179715,3165,3165,3165,3165,100
|
|
20240402,133500,200863215,3165,3165,3165,3165,0
|
|
20240402,133400,200863215,3165,3165,3165,3165,858
|
|
20240402,133300,198147645,3170,3170,3170,3170,0
|
|
20240402,133200,198147645,3170,3170,3170,3170,11
|
|
20240402,133100,198112775,3170,3175,3175,3170,1682
|
|
20240402,133000,192780825,3175,3175,3175,3175,0
|
|
20240402,132900,192780825,3175,3175,3175,3175,0
|
|
20240402,132800,192780825,3175,3175,3175,3175,1
|
|
20240402,132700,192777650,3175,3175,3175,3175,8
|
|
20240402,132600,192752250,3175,3175,3175,3175,61
|
|
20240402,132500,192558575,3175,3175,3175,3175,0
|
|
20240402,132400,192558575,3175,3175,3175,3175,120
|
|
20240402,132300,192177575,3175,3175,3175,3175,46
|
|
20240402,132200,192031525,3175,3175,3175,3175,0
|
|
20240402,132100,192031525,3175,3175,3175,3175,0
|
|
20240402,132000,192031525,3175,3175,3175,3175,500
|
|
20240402,131900,190444025,3175,3175,3175,3175,0
|
|
20240402,131800,190444025,3175,3175,3175,3175,79
|
|
20240402,131700,190193200,3175,3175,3175,3175,41
|
|
20240402,131600,190063025,3175,3175,3175,3175,0
|
|
20240402,131500,190063025,3175,3175,3175,3175,0
|
|
20240402,131400,190063025,3175,3175,3175,3175,0
|
|
20240402,131300,190063025,3175,3175,3175,3175,0
|
|
20240402,131200,190063025,3175,3175,3175,3175,0
|
|
20240402,131100,190063025,3175,3180,3180,3175,671
|
|
20240402,131000,187932580,3180,3180,3180,3180,0
|
|
20240402,130900,187932580,3180,3180,3180,3180,0
|
|
20240402,130800,187932580,3180,3180,3180,3180,0
|
|
20240402,130700,187932580,3180,3180,3180,3180,25
|
|
20240402,130600,187853080,3190,3190,3190,3190,0
|
|
20240402,130500,187853080,3190,3190,3190,3190,0
|
|
20240402,130400,187853080,3190,3190,3190,3190,0
|
|
20240402,130300,187853080,3190,3190,3190,3190,5
|
|
20240402,130200,187837130,3175,3175,3175,3175,0
|
|
20240402,130100,187837130,3175,3175,3175,3175,0
|
|
20240402,130000,187837130,3175,3175,3175,3175,220
|
|
20240402,125900,187138630,3190,3190,3190,3190,0
|
|
20240402,125800,187138630,3190,3190,3190,3190,0
|
|
20240402,125700,187138630,3190,3190,3190,3190,0
|
|
20240402,125600,187138630,3190,3190,3190,3190,0
|
|
20240402,125500,187138630,3190,3190,3190,3190,0
|
|
20240402,125400,187138630,3190,3190,3190,3190,1
|
|
20240402,125300,187135440,3175,3170,3175,3170,4
|
|
20240402,125200,187122745,3175,3175,3175,3175,414
|
|
20240402,125100,185808295,3190,3190,3190,3190,0
|
|
20240402,125000,185808295,3190,3190,3190,3190,0
|
|
20240402,124900,185808295,3190,3190,3190,3190,0
|
|
20240402,124800,185808295,3190,3190,3190,3190,0
|
|
20240402,124700,185808295,3190,3190,3190,3190,0
|
|
20240402,124600,185808295,3190,3190,3190,3190,0
|
|
20240402,124500,185808295,3190,3190,3190,3190,5
|
|
20240402,124400,185792345,3190,3190,3190,3190,0
|
|
20240402,124300,185792345,3190,3190,3190,3190,0
|
|
20240402,124200,185792345,3190,3190,3190,3190,0
|
|
20240402,124100,185792345,3190,3190,3190,3190,0
|
|
20240402,124000,185792345,3190,3190,3190,3190,0
|
|
20240402,123900,185792345,3190,3190,3190,3190,3
|
|
20240402,123800,185782775,3170,3175,3175,3170,789
|
|
20240402,123700,183279265,3190,3190,3190,3190,0
|
|
20240402,123600,183279265,3190,3190,3190,3190,0
|
|
20240402,123500,183279265,3190,3190,3190,3190,0
|
|
20240402,123400,183279265,3190,3185,3190,3185,15
|
|
20240402,123300,183231465,3170,3175,3175,3170,350
|
|
20240402,123200,182121485,3175,3175,3175,3175,1
|
|
20240402,123100,182118310,3175,3175,3175,3175,0
|
|
20240402,123000,182118310,3175,3180,3180,3175,1251
|
|
20240402,122900,178146015,3190,3190,3190,3190,0
|
|
20240402,122800,178146015,3190,3190,3190,3190,3
|
|
20240402,122700,178136445,3190,3185,3190,3185,7
|
|
20240402,122600,178114145,3185,3185,3185,3185,10
|
|
20240402,122500,178082295,3190,3190,3190,3190,20
|
|
20240402,122400,178018495,3190,3190,3190,3190,0
|
|
20240402,122300,178018495,3190,3190,3190,3190,1
|
|
20240402,122200,178015305,3185,3185,3185,3185,0
|
|
20240402,122100,178015305,3185,3185,3185,3185,0
|
|
20240402,122000,178015305,3185,3185,3185,3185,0
|
|
20240402,121900,178015305,3185,3185,3185,3185,0
|
|
20240402,121800,178015305,3185,3185,3185,3185,7
|
|
20240402,121700,177993010,3185,3185,3185,3185,8
|
|
20240402,121600,177967530,3185,3185,3185,3185,6
|
|
20240402,121500,177948420,3180,3180,3180,3180,0
|
|
20240402,121400,177948420,3180,3180,3180,3180,24
|
|
20240402,121300,177872100,3180,3180,3180,3180,1
|
|
20240402,121200,177868920,3180,3180,3180,3180,0
|
|
20240402,121100,177868920,3180,3180,3180,3180,0
|
|
20240402,121000,177868920,3180,3180,3180,3180,0
|
|
20240402,120900,177868920,3180,3180,3180,3180,0
|
|
20240402,120800,177868920,3180,3180,3180,3180,54
|
|
20240402,120700,177697200,3180,3180,3180,3180,172
|
|
20240402,120600,177150240,3180,3180,3180,3180,0
|
|
20240402,120500,177150240,3180,3180,3180,3180,1
|
|
20240402,120400,177147060,3180,3180,3180,3180,0
|
|
20240402,120300,177147060,3180,3180,3180,3180,4
|
|
20240402,120200,177134340,3180,3180,3180,3180,13
|
|
20240402,120100,177093000,3180,3180,3180,3180,0
|
|
20240402,120000,177093000,3180,3180,3180,3180,0
|
|
20240402,115900,177093000,3180,3180,3180,3180,0
|
|
20240402,115800,177093000,3180,3180,3180,3180,4
|
|
20240402,115700,177080280,3175,3175,3175,3175,0
|
|
20240402,115600,177080280,3175,3175,3175,3175,102
|
|
20240402,115500,176756430,3175,3175,3175,3175,0
|
|
20240402,115400,176756430,3175,3175,3175,3175,15
|
|
20240402,115300,176708805,3175,3175,3175,3175,0
|
|
20240402,115200,176708805,3175,3175,3175,3175,23
|
|
20240402,115100,176635780,3175,3175,3175,3175,1000
|
|
20240402,115000,173460780,3165,3165,3165,3165,64
|
|
20240402,114900,173258220,3165,3165,3165,3165,5
|
|
20240402,114800,173242395,3175,3175,3175,3175,0
|
|
20240402,114700,173242395,3175,3175,3175,3175,0
|
|
20240402,114600,173242395,3175,3175,3175,3175,25
|
|
20240402,114500,173163020,3175,3175,3175,3175,0
|
|
20240402,114400,173163020,3175,3175,3175,3175,0
|
|
20240402,114300,173163020,3175,3175,3175,3175,0
|
|
20240402,114200,173163020,3175,3175,3175,3175,0
|
|
20240402,114100,173163020,3175,3175,3175,3175,0
|
|
20240402,114000,173163020,3175,3175,3175,3175,5
|
|
20240402,113900,173147145,3160,3160,3160,3160,0
|
|
20240402,113800,173147145,3160,3160,3160,3160,0
|
|
20240402,113700,173147145,3160,3160,3160,3160,0
|
|
20240402,113600,173147145,3160,3160,3160,3160,0
|
|
20240402,113500,173147145,3160,3160,3160,3160,0
|
|
20240402,113400,173147145,3160,3160,3160,3160,0
|
|
20240402,113300,173147145,3160,3170,3170,3160,225
|
|
20240402,113200,172436095,3160,3160,3160,3160,0
|
|
20240402,113100,172436095,3160,3160,3160,3160,537
|
|
20240402,113000,170739175,3160,3160,3160,3160,1
|
|
20240402,112900,170736015,3160,3160,3160,3160,0
|
|
20240402,112800,170736015,3160,3160,3160,3160,4008
|
|
20240402,112700,158070735,3165,3165,3165,3165,0
|
|
20240402,112600,158070735,3165,3165,3165,3165,0
|
|
20240402,112500,158070735,3165,3165,3165,3165,0
|
|
20240402,112400,158070735,3165,3165,3165,3165,362
|
|
20240402,112300,156925005,3165,3165,3165,3165,3000
|
|
20240402,112200,147430005,3165,3165,3165,3165,0
|
|
20240402,112100,147430005,3165,3165,3165,3165,327
|
|
20240402,112000,146395050,3170,3170,3170,3170,210
|
|
20240402,111900,145729350,3170,3170,3170,3170,263
|
|
20240402,111800,144895640,3170,3170,3170,3170,19
|
|
20240402,111700,144835410,3170,3170,3170,3170,0
|
|
20240402,111600,144835410,3170,3175,3175,3170,2501
|
|
20240402,111500,136906045,3175,3175,3175,3175,18
|
|
20240402,111400,136848895,3195,3195,3195,3195,0
|
|
20240402,111300,136848895,3195,3195,3195,3195,0
|
|
20240402,111200,136848895,3195,3195,3195,3195,1
|
|
20240402,111100,136845700,3195,3195,3195,3195,0
|
|
20240402,111000,136845700,3195,3195,3195,3195,0
|
|
20240402,110900,136845700,3195,3195,3195,3195,1
|
|
20240402,110800,136842505,3195,3195,3195,3195,10
|
|
20240402,110700,136810555,3195,3195,3195,3195,0
|
|
20240402,110600,136810555,3195,3195,3195,3195,0
|
|
20240402,110500,136810555,3195,3195,3195,3195,0
|
|
20240402,110400,136810555,3195,3190,3195,3190,30
|
|
20240402,110300,136714845,3200,3200,3200,3200,0
|
|
20240402,110200,136714845,3200,3200,3200,3200,5
|
|
20240402,110100,136698845,3200,3200,3200,3200,0
|
|
20240402,110000,136698845,3200,3200,3200,3200,4
|
|
20240402,105900,136686045,3190,3195,3195,3190,2
|
|
20240402,105800,136679660,3200,3200,3200,3200,1
|
|
20240402,105700,136676460,3200,3195,3200,3195,124
|
|
20240402,105600,136279950,3190,3190,3190,3190,0
|
|
20240402,105500,136279950,3190,3190,3190,3190,0
|
|
20240402,105400,136279950,3190,3190,3190,3190,0
|
|
20240402,105300,136279950,3190,3190,3190,3190,1078
|
|
20240402,105200,132841130,3170,3170,3170,3170,7
|
|
20240402,105100,132818940,3190,3190,3190,3190,0
|
|
20240402,105000,132818940,3190,3190,3190,3190,0
|
|
20240402,104900,132818940,3190,3190,3190,3190,4
|
|
20240402,104800,132806180,3190,3190,3190,3190,1
|
|
20240402,104700,132802990,3170,3170,3170,3170,594
|
|
20240402,104600,130920010,3195,3195,3195,3195,0
|
|
20240402,104500,130920010,3195,3195,3195,3195,0
|
|
20240402,104400,130920010,3195,3195,3195,3195,0
|
|
20240402,104300,130920010,3195,3165,3195,3165,1999
|
|
20240402,104200,124552750,3165,3190,3190,3165,741
|
|
20240402,104100,122204625,3175,3175,3175,3175,0
|
|
20240402,104000,122204625,3175,3190,3190,3175,269
|
|
20240402,103900,121347280,3190,3190,3190,3190,32
|
|
20240402,103800,121245200,3190,3190,3190,3190,79
|
|
20240402,103700,120993190,3190,3190,3190,3190,0
|
|
20240402,103600,120993190,3190,3190,3190,3165,93
|
|
20240402,103500,120697595,3165,3175,3175,3165,2535
|
|
20240402,103400,112661015,3190,3180,3190,3180,125
|
|
20240402,103300,112262435,3180,3180,3180,3180,10
|
|
20240402,103200,112230635,3175,3185,3200,3175,1186
|
|
20240402,103100,108457505,3190,3190,3190,3185,2183
|
|
20240402,103000,101498910,3190,3190,3190,3190,0
|
|
20240402,102900,101498910,3190,3195,3195,3190,3537
|
|
20240402,102800,90205105,3210,3195,3210,3195,3
|
|
20240402,102700,90195505,3210,3195,3210,3195,20
|
|
20240402,102600,90131590,3215,3215,3215,3215,1
|
|
20240402,102500,90128375,3200,3200,3200,3200,0
|
|
20240402,102400,90128375,3200,3200,3200,3200,21
|
|
20240402,102300,90061175,3215,3215,3215,3215,0
|
|
20240402,102200,90061175,3215,3215,3215,3215,30
|
|
20240402,102100,89964725,3215,3215,3215,3215,0
|
|
20240402,102000,89964725,3215,3215,3215,3215,1
|
|
20240402,101900,89961510,3200,3200,3200,3200,39
|
|
20240402,101800,89836710,3215,3215,3215,3215,1
|
|
20240402,101700,89833495,3200,3200,3200,3200,0
|
|
20240402,101600,89833495,3200,3200,3200,3200,290
|
|
20240402,101500,88905495,3215,3215,3215,3215,0
|
|
20240402,101400,88905495,3215,3215,3215,3215,0
|
|
20240402,101300,88905495,3215,3215,3215,3215,0
|
|
20240402,101200,88905495,3215,3215,3215,3215,0
|
|
20240402,101100,88905495,3215,3200,3215,3185,1414
|
|
20240402,101000,84388920,3220,3220,3220,3220,0
|
|
20240402,100900,84388920,3220,3220,3220,3220,5
|
|
20240402,100800,84372820,3225,3225,3225,3225,0
|
|
20240402,100700,84372820,3225,3225,3225,3225,0
|
|
20240402,100600,84372820,3225,3225,3225,3225,5
|
|
20240402,100500,84356695,3225,3225,3225,3225,12
|
|
20240402,100400,84317995,3225,3225,3225,3225,0
|
|
20240402,100300,84317995,3225,3225,3225,3225,0
|
|
20240402,100200,84317995,3225,3225,3225,3225,5
|
|
20240402,100100,84301870,3225,3225,3225,3225,1
|
|
20240402,100000,84298645,3225,3225,3225,3225,0
|
|
20240402,095900,84298645,3225,3225,3225,3225,1
|
|
20240402,095800,84295420,3225,3225,3225,3225,2
|
|
20240402,095700,84288970,3225,3225,3225,3225,15
|
|
20240402,095600,84240595,3205,3205,3205,3205,2
|
|
20240402,095500,84234185,3220,3220,3220,3220,0
|
|
20240402,095400,84234185,3220,3220,3220,3220,0
|
|
20240402,095300,84234185,3220,3220,3220,3220,200
|
|
20240402,095200,83590185,3220,3220,3220,3220,3
|
|
20240402,095100,83580525,3220,3220,3220,3220,1
|
|
20240402,095000,83577305,3200,3220,3220,3200,31
|
|
20240402,094900,83478085,3200,3205,3205,3200,697
|
|
20240402,094800,81245185,3200,3200,3200,3200,0
|
|
20240402,094700,81245185,3200,3200,3200,3200,0
|
|
20240402,094600,81245185,3200,3200,3200,3200,0
|
|
20240402,094500,81245185,3200,3200,3200,3200,80
|
|
20240402,094400,80989185,3225,3220,3225,3220,50
|
|
20240402,094300,80828130,3225,3225,3225,3225,0
|
|
20240402,094200,80828130,3225,3225,3225,3225,0
|
|
20240402,094100,80828130,3225,3225,3225,3225,2
|
|
20240402,094000,80821680,3230,3230,3230,3230,30
|
|
20240402,093900,80724780,3240,3240,3240,3240,0
|
|
20240402,093800,80724780,3240,3190,3240,3190,212
|
|
20240402,093700,80046645,3190,3190,3190,3190,0
|
|
20240402,093600,80046645,3190,3190,3190,3190,573
|
|
20240402,093500,78218775,3190,3175,3190,3175,127
|
|
20240402,093400,77815400,3195,3190,3195,3190,32
|
|
20240402,093300,77713165,3195,3170,3195,3165,3854
|
|
20240402,093200,65501615,3170,3195,3195,3170,2961
|
|
20240402,093100,56087405,3200,3215,3215,3200,2236
|
|
20240402,093000,48922310,3220,3220,3220,3220,0
|
|
20240402,092900,48922310,3220,3220,3220,3220,150
|
|
20240402,092800,48439310,3230,3230,3230,3230,300
|
|
20240402,092700,47470310,3230,3230,3230,3230,1
|
|
20240402,092600,47467080,3230,3230,3230,3230,91
|
|
20240402,092500,47173150,3225,3225,3225,3225,16
|
|
20240402,092400,47121550,3230,3230,3230,3230,2
|
|
20240402,092300,47115090,3210,3210,3230,3210,495
|
|
20240402,092200,45525840,3210,3215,3230,3205,546
|
|
20240402,092100,43774345,3230,3240,3240,3220,3056
|
|
20240402,092000,33889460,3245,3260,3260,3245,7551
|
|
20240402,091900,9342860,3255,3270,3270,3255,1722
|
|
20240402,091800,3731680,3275,3275,3275,3275,4
|
|
20240402,091700,3718580,3270,3270,3270,3270,61
|
|
20240402,091600,3519110,3270,3270,3270,3270,0
|
|
20240402,091500,3519110,3270,3275,3275,3270,156
|
|
20240402,091400,3008290,3275,3275,3275,3275,150
|
|
20240402,091300,2517040,3280,3280,3280,3280,0
|
|
20240402,091200,2517040,3280,3280,3280,3280,0
|
|
20240402,091100,2517040,3280,3320,3320,3280,471
|
|
20240402,091000,964120,3315,3315,3315,3315,0
|
|
20240402,090900,964120,3315,3315,3315,3315,20
|
|
20240402,090800,897820,3320,3300,3320,3300,70
|
|
20240402,090700,665440,3320,3320,3320,3320,1
|
|
20240402,090600,662120,3330,3330,3330,3330,0
|
|
20240402,090500,662120,3330,3330,3330,3330,0
|
|
20240402,090400,662120,3330,3330,3330,3330,0
|
|
20240402,090300,662120,3330,3330,3330,3330,0
|
|
20240402,090200,662120,3330,3330,3330,3330,0
|
|
20240402,090100,662120,3330,3330,3330,3330,7
|
|
20240402,090000,638810,3335,3275,3335,3275,195
|