603 lines
29 KiB
CSV
603 lines
29 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20240403,190000,655143710,3605,3605,3605,3605,5743
|
|
20240403,185900,655143710,3605,3605,3605,3605,0
|
|
20240403,185800,655143710,3605,3605,3605,3605,0
|
|
20240403,185700,655143710,3605,3605,3605,3605,0
|
|
20240403,185600,655143710,3605,3605,3605,3605,0
|
|
20240403,185500,655143710,3605,3605,3605,3605,0
|
|
20240403,185400,655143710,3605,3605,3605,3605,0
|
|
20240403,185300,655143710,3605,3605,3605,3605,0
|
|
20240403,185200,655143710,3605,3605,3605,3605,0
|
|
20240403,185100,655143710,3605,3605,3605,3605,0
|
|
20240403,185000,655143710,3605,3605,3605,3605,0
|
|
20240403,184900,655143710,3605,3605,3605,3605,0
|
|
20240403,184800,655143710,3605,3605,3605,3605,0
|
|
20240403,184700,655143710,3605,3605,3605,3605,0
|
|
20240403,184600,655143710,3605,3605,3605,3605,0
|
|
20240403,184500,655143710,3605,3605,3605,3605,0
|
|
20240403,184400,655143710,3605,3605,3605,3605,0
|
|
20240403,184300,655143710,3605,3605,3605,3605,0
|
|
20240403,184200,655143710,3605,3605,3605,3605,0
|
|
20240403,184100,655143710,3605,3605,3605,3605,0
|
|
20240403,184000,655143710,3605,3605,3605,3605,0
|
|
20240403,183900,655143710,3605,3605,3605,3605,0
|
|
20240403,183800,655143710,3605,3605,3605,3605,0
|
|
20240403,183700,655143710,3605,3605,3605,3605,0
|
|
20240403,183600,655143710,3605,3605,3605,3605,0
|
|
20240403,183500,655143710,3605,3605,3605,3605,0
|
|
20240403,183400,655143710,3605,3605,3605,3605,0
|
|
20240403,183300,655143710,3605,3605,3605,3605,0
|
|
20240403,183200,655143710,3605,3605,3605,3605,0
|
|
20240403,183100,655143710,3605,3605,3605,3605,0
|
|
20240403,183000,655143710,3605,3605,3605,3605,5743
|
|
20240403,182900,655143710,3605,3605,3605,3605,0
|
|
20240403,182800,655143710,3605,3605,3605,3605,0
|
|
20240403,182700,655143710,3605,3605,3605,3605,0
|
|
20240403,182600,655143710,3605,3605,3605,3605,0
|
|
20240403,182500,655143710,3605,3605,3605,3605,0
|
|
20240403,182400,655143710,3605,3605,3605,3605,0
|
|
20240403,182300,655143710,3605,3605,3605,3605,0
|
|
20240403,182200,655143710,3605,3605,3605,3605,0
|
|
20240403,182100,655143710,3605,3605,3605,3605,0
|
|
20240403,182000,655143710,3605,3605,3605,3605,0
|
|
20240403,181900,655143710,3605,3605,3605,3605,0
|
|
20240403,181800,655143710,3605,3605,3605,3605,0
|
|
20240403,181700,655143710,3605,3605,3605,3605,0
|
|
20240403,181600,655143710,3605,3605,3605,3605,0
|
|
20240403,181500,655143710,3605,3605,3605,3605,0
|
|
20240403,181400,655143710,3605,3605,3605,3605,0
|
|
20240403,181300,655143710,3605,3605,3605,3605,0
|
|
20240403,181200,655143710,3605,3605,3605,3605,0
|
|
20240403,181100,655143710,3605,3605,3605,3605,0
|
|
20240403,181000,655143710,3605,3605,3605,3605,0
|
|
20240403,180900,655143710,3605,3605,3605,3605,0
|
|
20240403,180800,655143710,3605,3605,3605,3605,0
|
|
20240403,180700,655143710,3605,3605,3605,3605,0
|
|
20240403,180600,655143710,3605,3605,3605,3605,0
|
|
20240403,180500,655143710,3605,3605,3605,3605,0
|
|
20240403,180400,655143710,3605,3605,3605,3605,0
|
|
20240403,180300,655143710,3605,3605,3605,3605,0
|
|
20240403,180200,655143710,3605,3605,3605,3605,0
|
|
20240403,180100,655143710,3605,3605,3605,3605,0
|
|
20240403,180000,655143710,3605,3605,3605,3605,5743
|
|
20240403,175900,655143710,3605,3605,3605,3605,0
|
|
20240403,175800,655143710,3605,3605,3605,3605,0
|
|
20240403,175700,655143710,3605,3605,3605,3605,0
|
|
20240403,175600,655143710,3605,3605,3605,3605,0
|
|
20240403,175500,655143710,3605,3605,3605,3605,0
|
|
20240403,175400,655143710,3605,3605,3605,3605,0
|
|
20240403,175300,655143710,3605,3605,3605,3605,0
|
|
20240403,175200,655143710,3605,3605,3605,3605,0
|
|
20240403,175100,655143710,3605,3605,3605,3605,0
|
|
20240403,175000,655143710,3605,3605,3605,3605,0
|
|
20240403,174900,655143710,3605,3605,3605,3605,0
|
|
20240403,174800,655143710,3605,3605,3605,3605,0
|
|
20240403,174700,655143710,3605,3605,3605,3605,0
|
|
20240403,174600,655143710,3605,3605,3605,3605,0
|
|
20240403,174500,655143710,3605,3605,3605,3605,0
|
|
20240403,174400,655143710,3605,3605,3605,3605,0
|
|
20240403,174300,655143710,3605,3605,3605,3605,0
|
|
20240403,174200,655143710,3605,3605,3605,3605,0
|
|
20240403,174100,655143710,3605,3605,3605,3605,0
|
|
20240403,174000,655143710,3605,3605,3605,3605,0
|
|
20240403,173900,655143710,3605,3605,3605,3605,0
|
|
20240403,173800,655143710,3605,3605,3605,3605,0
|
|
20240403,173700,655143710,3605,3605,3605,3605,0
|
|
20240403,173600,655143710,3605,3605,3605,3605,0
|
|
20240403,173500,655143710,3605,3605,3605,3605,0
|
|
20240403,173400,655143710,3605,3605,3605,3605,0
|
|
20240403,173300,655143710,3605,3605,3605,3605,0
|
|
20240403,173200,655143710,3605,3605,3605,3605,0
|
|
20240403,173100,655143710,3605,3605,3605,3605,0
|
|
20240403,173000,655143710,3605,3605,3605,3605,5743
|
|
20240403,172900,655143710,3605,3605,3605,3605,0
|
|
20240403,172800,655143710,3605,3605,3605,3605,0
|
|
20240403,172700,655143710,3605,3605,3605,3605,0
|
|
20240403,172600,655143710,3605,3605,3605,3605,0
|
|
20240403,172500,655143710,3605,3605,3605,3605,0
|
|
20240403,172400,655143710,3605,3605,3605,3605,0
|
|
20240403,172300,655143710,3605,3605,3605,3605,0
|
|
20240403,172200,655143710,3605,3605,3605,3605,0
|
|
20240403,172100,655143710,3605,3605,3605,3605,0
|
|
20240403,172000,655143710,3605,3605,3605,3605,0
|
|
20240403,171900,655143710,3605,3605,3605,3605,0
|
|
20240403,171800,655143710,3605,3605,3605,3605,0
|
|
20240403,171700,655143710,3605,3605,3605,3605,0
|
|
20240403,171600,655143710,3605,3605,3605,3605,0
|
|
20240403,171500,655143710,3605,3605,3605,3605,0
|
|
20240403,171400,655143710,3605,3605,3605,3605,0
|
|
20240403,171300,655143710,3605,3605,3605,3605,0
|
|
20240403,171200,655143710,3605,3605,3605,3605,0
|
|
20240403,171100,655143710,3605,3605,3605,3605,0
|
|
20240403,171000,655143710,3605,3605,3605,3605,0
|
|
20240403,170900,655143710,3605,3605,3605,3605,0
|
|
20240403,170800,655143710,3605,3605,3605,3605,0
|
|
20240403,170700,655143710,3605,3605,3605,3605,0
|
|
20240403,170600,655143710,3605,3605,3605,3605,0
|
|
20240403,170500,655143710,3605,3605,3605,3605,0
|
|
20240403,170400,655143710,3605,3605,3605,3605,0
|
|
20240403,170300,655143710,3605,3605,3605,3605,0
|
|
20240403,170200,655143710,3605,3605,3605,3605,0
|
|
20240403,170100,655143710,3605,3605,3605,3605,0
|
|
20240403,170000,655143710,3605,3605,3605,3605,5743
|
|
20240403,165900,655143710,3605,3605,3605,3605,0
|
|
20240403,165800,655143710,3605,3605,3605,3605,0
|
|
20240403,165700,655143710,3605,3605,3605,3605,0
|
|
20240403,165600,655143710,3605,3605,3605,3605,0
|
|
20240403,165500,655143710,3605,3605,3605,3605,0
|
|
20240403,165400,655143710,3605,3605,3605,3605,0
|
|
20240403,165300,655143710,3605,3605,3605,3605,0
|
|
20240403,165200,655143710,3605,3605,3605,3605,0
|
|
20240403,165100,655143710,3605,3605,3605,3605,0
|
|
20240403,165000,655143710,3605,3605,3605,3605,0
|
|
20240403,164900,655143710,3605,3605,3605,3605,0
|
|
20240403,164800,655143710,3605,3605,3605,3605,0
|
|
20240403,164700,655143710,3605,3605,3605,3605,0
|
|
20240403,164600,655143710,3605,3605,3605,3605,0
|
|
20240403,164500,655143710,3605,3605,3605,3605,0
|
|
20240403,164400,655143710,3605,3605,3605,3605,0
|
|
20240403,164300,655143710,3605,3605,3605,3605,0
|
|
20240403,164200,655143710,3605,3605,3605,3605,0
|
|
20240403,164100,655143710,3605,3605,3605,3605,0
|
|
20240403,164000,655143710,3605,3605,3605,3605,0
|
|
20240403,163900,655143710,3605,3605,3605,3605,0
|
|
20240403,163800,655143710,3605,3605,3605,3605,0
|
|
20240403,163700,655143710,3605,3605,3605,3605,0
|
|
20240403,163600,655143710,3605,3605,3605,3605,0
|
|
20240403,163500,655143710,3605,3605,3605,3605,0
|
|
20240403,163400,655143710,3605,3605,3605,3605,0
|
|
20240403,163300,655143710,3605,3605,3605,3605,0
|
|
20240403,163200,655143710,3605,3605,3605,3605,0
|
|
20240403,163100,655143710,3605,3605,3605,3605,0
|
|
20240403,163000,655143710,3605,3605,3605,3605,5743
|
|
20240403,162900,655143710,3605,3605,3605,3605,0
|
|
20240403,162800,655143710,3605,3605,3605,3605,0
|
|
20240403,162700,655143710,3605,3605,3605,3605,0
|
|
20240403,162600,655143710,3605,3605,3605,3605,0
|
|
20240403,162500,655143710,3605,3605,3605,3605,0
|
|
20240403,162400,655143710,3605,3605,3605,3605,0
|
|
20240403,162300,655143710,3605,3605,3605,3605,0
|
|
20240403,162200,655143710,3605,3605,3605,3605,0
|
|
20240403,162100,655143710,3605,3605,3605,3605,0
|
|
20240403,162000,655143710,3605,3605,3605,3605,0
|
|
20240403,161900,655143710,3605,3605,3605,3605,0
|
|
20240403,161800,655143710,3605,3605,3605,3605,0
|
|
20240403,161700,655143710,3605,3605,3605,3605,0
|
|
20240403,161600,655143710,3605,3605,3605,3605,0
|
|
20240403,161500,655143710,3605,3605,3605,3605,0
|
|
20240403,161400,655143710,3605,3605,3605,3605,0
|
|
20240403,161300,655143710,3605,3605,3605,3605,0
|
|
20240403,161200,655143710,3605,3605,3605,3605,0
|
|
20240403,161100,655143710,3605,3605,3605,3605,0
|
|
20240403,161000,655143710,3605,3605,3605,3605,0
|
|
20240403,160900,655143710,3605,3605,3605,3605,0
|
|
20240403,160800,655143710,3605,3605,3605,3605,0
|
|
20240403,160700,655143710,3605,3605,3605,3605,0
|
|
20240403,160600,655143710,3605,3605,3605,3605,0
|
|
20240403,160500,655143710,3605,3605,3605,3605,0
|
|
20240403,160400,655143710,3605,3605,3605,3605,0
|
|
20240403,160300,655143710,3605,3605,3605,3605,0
|
|
20240403,160200,655143710,3605,3605,3605,3605,0
|
|
20240403,160100,655143710,3605,3605,3605,3605,0
|
|
20240403,160000,655143710,3605,3605,3605,3605,5743
|
|
20240403,155900,655143710,3605,3605,3605,3605,0
|
|
20240403,155800,655143710,3605,3605,3605,3605,0
|
|
20240403,155700,655143710,3605,3605,3605,3605,0
|
|
20240403,155600,655143710,3605,3605,3605,3605,0
|
|
20240403,155500,655143710,3605,3605,3605,3605,0
|
|
20240403,155400,655143710,3605,3605,3605,3605,0
|
|
20240403,155300,655143710,3605,3605,3605,3605,0
|
|
20240403,155200,655143710,3605,3605,3605,3605,0
|
|
20240403,155100,655143710,3605,3605,3605,3605,0
|
|
20240403,155000,655143710,3605,3605,3605,3605,0
|
|
20240403,154900,655143710,3605,3605,3605,3605,0
|
|
20240403,154800,655143710,3605,3605,3605,3605,0
|
|
20240403,154700,655143710,3605,3605,3605,3605,0
|
|
20240403,154600,655143710,3605,3605,3605,3605,0
|
|
20240403,154500,655143710,3605,3605,3605,3605,0
|
|
20240403,154400,655143710,3605,3605,3605,3605,0
|
|
20240403,154300,655143710,3605,3605,3605,3605,0
|
|
20240403,154200,655143710,3605,3605,3605,3605,0
|
|
20240403,154100,655143710,3605,3605,3605,3605,0
|
|
20240403,154000,655143710,3605,3605,3605,3605,0
|
|
20240403,153900,655143710,3605,3605,3605,3605,0
|
|
20240403,153800,655143710,3605,3605,3605,3605,0
|
|
20240403,153700,655143710,3605,3605,3605,3605,0
|
|
20240403,153600,655143710,3605,3605,3605,3605,0
|
|
20240403,153500,655143710,3605,3605,3605,3605,0
|
|
20240403,153400,655143710,3605,3605,3605,3605,0
|
|
20240403,153300,655143710,3605,3605,3605,3605,0
|
|
20240403,153200,655143710,3605,3605,3605,3605,0
|
|
20240403,153100,655143710,3605,3605,3605,3605,0
|
|
20240403,153000,655143710,3605,3605,3605,3605,11486
|
|
20240403,152900,634440195,3610,3610,3610,3610,0
|
|
20240403,152800,634440195,3610,3610,3610,3610,0
|
|
20240403,152700,634440195,3610,3610,3610,3610,0
|
|
20240403,152600,634440195,3610,3610,3610,3610,0
|
|
20240403,152500,634440195,3610,3610,3610,3610,0
|
|
20240403,152400,634440195,3610,3610,3610,3610,0
|
|
20240403,152300,634440195,3610,3610,3610,3610,0
|
|
20240403,152200,634440195,3610,3610,3610,3610,0
|
|
20240403,152100,634440195,3610,3610,3610,3610,0
|
|
20240403,152000,634440195,3610,3610,3610,3610,0
|
|
20240403,151900,634440195,3610,3600,3610,3600,325
|
|
20240403,151800,633269925,3600,3600,3600,3600,17
|
|
20240403,151700,633208725,3605,3605,3605,3605,602
|
|
20240403,151600,631038515,3605,3605,3605,3600,65
|
|
20240403,151500,630804310,3600,3610,3610,3600,7
|
|
20240403,151400,630779100,3600,3600,3600,3600,55
|
|
20240403,151300,630581100,3600,3605,3605,3600,740
|
|
20240403,151200,627914590,3600,3600,3605,3600,1899
|
|
20240403,151100,621073690,3605,3610,3610,3605,193
|
|
20240403,151000,620377650,3600,3600,3600,3600,393
|
|
20240403,150900,618962850,3605,3605,3605,3605,53
|
|
20240403,150800,618771785,3605,3605,3605,3605,802
|
|
20240403,150700,615880575,3600,3600,3600,3600,150
|
|
20240403,150600,615340575,3600,3600,3600,3600,24
|
|
20240403,150500,615254175,3600,3600,3600,3600,1061
|
|
20240403,150400,611434575,3600,3600,3600,3600,24
|
|
20240403,150300,611348175,3600,3600,3600,3600,0
|
|
20240403,150200,611348175,3600,3600,3600,3600,24
|
|
20240403,150100,611261775,3610,3610,3610,3610,60
|
|
20240403,150000,611045175,3610,3610,3610,3610,0
|
|
20240403,145900,611045175,3610,3610,3610,3610,100
|
|
20240403,145800,610684175,3610,3605,3610,3605,273
|
|
20240403,145700,609699965,3600,3600,3600,3600,0
|
|
20240403,145600,609699965,3600,3600,3600,3600,1000
|
|
20240403,145500,606099965,3600,3600,3600,3600,17
|
|
20240403,145400,606038765,3600,3600,3600,3600,104
|
|
20240403,145300,605664365,3600,3595,3600,3595,720
|
|
20240403,145200,603073370,3600,3600,3605,3600,1270
|
|
20240403,145100,598499370,3600,3605,3605,3600,2213
|
|
20240403,145000,590524155,3610,3605,3610,3605,578
|
|
20240403,144900,588437600,3610,3610,3610,3610,0
|
|
20240403,144800,588437600,3610,3610,3610,3610,800
|
|
20240403,144700,585549600,3605,3605,3605,3605,24
|
|
20240403,144600,585463080,3615,3615,3615,3615,0
|
|
20240403,144500,585463080,3615,3605,3615,3605,251
|
|
20240403,144400,584558215,3610,3610,3610,3610,0
|
|
20240403,144300,584558215,3610,3605,3610,3605,124
|
|
20240403,144200,584110695,3615,3615,3615,3615,0
|
|
20240403,144100,584110695,3615,3615,3615,3615,50
|
|
20240403,144000,583929945,3605,3605,3605,3605,24
|
|
20240403,143900,583843425,3610,3610,3610,3610,177
|
|
20240403,143800,583204455,3610,3610,3610,3610,657
|
|
20240403,143700,580832685,3610,3615,3615,3605,1305
|
|
20240403,143600,576125510,3605,3605,3605,3605,24
|
|
20240403,143500,576038990,3615,3610,3615,3610,501
|
|
20240403,143400,574230375,3615,3610,3615,3610,376
|
|
20240403,143300,572872835,3610,3610,3610,3610,500
|
|
20240403,143200,571067835,3610,3610,3610,3610,0
|
|
20240403,143100,571067835,3610,3610,3610,3610,1
|
|
20240403,143000,571064225,3605,3605,3605,3605,376
|
|
20240403,142900,569708745,3600,3600,3600,3600,0
|
|
20240403,142800,569708745,3600,3600,3600,3600,0
|
|
20240403,142700,569708745,3600,3600,3600,3600,10
|
|
20240403,142600,569672745,3600,3600,3600,3600,684
|
|
20240403,142500,567210345,3595,3605,3605,3595,621
|
|
20240403,142400,564973110,3605,3605,3605,3600,452
|
|
20240403,142300,563343660,3595,3600,3600,3595,1415
|
|
20240403,142200,558250050,3600,3600,3600,3600,1024
|
|
20240403,142100,554563650,3600,3600,3600,3600,300
|
|
20240403,142000,553483650,3605,3605,3605,3605,117
|
|
20240403,141900,553061865,3600,3600,3600,3600,0
|
|
20240403,141800,553061865,3600,3600,3600,3600,24
|
|
20240403,141700,552975465,3610,3610,3610,3610,100
|
|
20240403,141600,552614465,3610,3600,3610,3600,9995
|
|
20240403,141500,516632355,3600,3600,3600,3600,0
|
|
20240403,141400,516632355,3600,3605,3605,3600,74
|
|
20240403,141300,516365705,3610,3610,3610,3610,0
|
|
20240403,141200,516365705,3610,3610,3610,3610,0
|
|
20240403,141100,516365705,3610,3605,3610,3605,500
|
|
20240403,141000,514561205,3600,3600,3600,3600,24
|
|
20240403,140900,514474805,3605,3605,3605,3605,50
|
|
20240403,140800,514294555,3605,3605,3605,3605,150
|
|
20240403,140700,513753805,3600,3600,3600,3600,15
|
|
20240403,140600,513699805,3600,3610,3610,3600,6320
|
|
20240403,140500,490912755,3610,3610,3610,3610,7
|
|
20240403,140400,490887485,3615,3615,3615,3615,9
|
|
20240403,140300,490854950,3610,3610,3610,3610,24
|
|
20240403,140200,490768310,3610,3615,3615,3610,110
|
|
20240403,140100,490370710,3615,3615,3615,3615,0
|
|
20240403,140000,490370710,3615,3615,3615,3615,0
|
|
20240403,135900,490370710,3615,3615,3615,3615,1001
|
|
20240403,135800,486752095,3610,3610,3610,3610,40
|
|
20240403,135700,486607695,3610,3610,3610,3610,0
|
|
20240403,135600,486607695,3610,3610,3610,3610,104
|
|
20240403,135500,486232255,3610,3610,3610,3610,50
|
|
20240403,135400,486051755,3605,3605,3605,3605,0
|
|
20240403,135300,486051755,3605,3605,3605,3605,24
|
|
20240403,135200,485965235,3615,3615,3615,3615,1
|
|
20240403,135100,485961620,3605,3605,3605,3605,24
|
|
20240403,135000,485875100,3615,3615,3615,3615,0
|
|
20240403,134900,485875100,3615,3615,3615,3615,3
|
|
20240403,134800,485864255,3615,3610,3615,3610,415
|
|
20240403,134700,484366090,3605,3605,3605,3605,0
|
|
20240403,134600,484366090,3605,3605,3605,3605,0
|
|
20240403,134500,484366090,3605,3605,3605,3605,0
|
|
20240403,134400,484366090,3605,3605,3605,3605,0
|
|
20240403,134300,484366090,3605,3605,3605,3605,24
|
|
20240403,134200,484279570,3605,3605,3605,3605,0
|
|
20240403,134100,484279570,3605,3605,3605,3605,0
|
|
20240403,134000,484279570,3605,3605,3605,3605,427
|
|
20240403,133900,482740235,3605,3610,3610,3605,1760
|
|
20240403,133800,476387865,3610,3610,3610,3610,24
|
|
20240403,133700,476301225,3615,3610,3615,3610,26
|
|
20240403,133600,476207355,3610,3610,3610,3610,122
|
|
20240403,133500,475766935,3615,3615,3615,3615,0
|
|
20240403,133400,475766935,3615,3610,3615,3610,25
|
|
20240403,133300,475676680,3610,3610,3610,3610,283
|
|
20240403,133200,474655050,3605,3605,3605,3605,24
|
|
20240403,133100,474568530,3605,3610,3610,3605,134
|
|
20240403,133000,474085310,3610,3610,3610,3610,100
|
|
20240403,132900,473724310,3605,3605,3605,3605,0
|
|
20240403,132800,473724310,3605,3605,3605,3605,24
|
|
20240403,132700,473637790,3605,3605,3605,3605,0
|
|
20240403,132600,473637790,3605,3605,3605,3605,90
|
|
20240403,132500,473313340,3605,3605,3605,3605,24
|
|
20240403,132400,473226820,3610,3610,3610,3610,0
|
|
20240403,132300,473226820,3610,3610,3610,3610,0
|
|
20240403,132200,473226820,3610,3610,3610,3605,38
|
|
20240403,132100,473089760,3610,3610,3610,3610,0
|
|
20240403,132000,473089760,3610,3605,3610,3605,478
|
|
20240403,131900,471365465,3610,3610,3610,3610,212
|
|
20240403,131800,470600145,3610,3610,3610,3610,0
|
|
20240403,131700,470600145,3610,3610,3610,3610,0
|
|
20240403,131600,470600145,3610,3610,3610,3610,74
|
|
20240403,131500,470333005,3605,3605,3605,3605,0
|
|
20240403,131400,470333005,3605,3610,3610,3605,84
|
|
20240403,131300,470030035,3605,3605,3605,3605,0
|
|
20240403,131200,470030035,3605,3605,3605,3605,0
|
|
20240403,131100,470030035,3605,3610,3610,3605,411
|
|
20240403,131000,468546380,3605,3605,3605,3605,0
|
|
20240403,130900,468546380,3605,3605,3605,3605,300
|
|
20240403,130800,467464880,3605,3615,3615,3605,2963
|
|
20240403,130700,456768545,3620,3620,3620,3620,0
|
|
20240403,130600,456768545,3620,3620,3620,3620,0
|
|
20240403,130500,456768545,3620,3620,3620,3620,100
|
|
20240403,130400,456406545,3620,3620,3620,3620,10
|
|
20240403,130300,456370345,3615,3615,3615,3615,0
|
|
20240403,130200,456370345,3615,3615,3615,3615,18
|
|
20240403,130100,456305275,3615,3615,3615,3615,0
|
|
20240403,130000,456305275,3615,3615,3615,3615,27
|
|
20240403,125900,456207670,3615,3615,3615,3615,36
|
|
20240403,125800,456077530,3615,3615,3615,3610,335
|
|
20240403,125700,454866625,3615,3615,3615,3615,20
|
|
20240403,125600,454794325,3620,3620,3620,3620,0
|
|
20240403,125500,454794325,3620,3620,3620,3620,0
|
|
20240403,125400,454794325,3620,3620,3620,3620,1
|
|
20240403,125300,454790705,3610,3610,3610,3610,24
|
|
20240403,125200,454704065,3610,3610,3610,3610,0
|
|
20240403,125100,454704065,3610,3610,3610,3610,0
|
|
20240403,125000,454704065,3610,3610,3610,3610,39
|
|
20240403,124900,454563275,3615,3615,3615,3615,678
|
|
20240403,124800,452112305,3615,3615,3615,3615,339
|
|
20240403,124700,450886820,3615,3615,3615,3615,425
|
|
20240403,124600,449350445,3620,3620,3620,3620,0
|
|
20240403,124500,449350445,3620,3620,3620,3620,1
|
|
20240403,124400,449346825,3615,3615,3615,3615,277
|
|
20240403,124300,448345470,3615,3615,3615,3615,0
|
|
20240403,124200,448345470,3615,3615,3615,3615,13
|
|
20240403,124100,448298475,3610,3610,3610,3610,0
|
|
20240403,124000,448298475,3610,3610,3610,3610,0
|
|
20240403,123900,448298475,3610,3610,3610,3610,2000
|
|
20240403,123800,441078475,3615,3615,3615,3615,0
|
|
20240403,123700,441078475,3615,3610,3615,3610,1215
|
|
20240403,123600,436687810,3610,3610,3610,3610,0
|
|
20240403,123500,436687810,3610,3610,3610,3610,1
|
|
20240403,123400,436684200,3605,3605,3605,3605,48
|
|
20240403,123300,436511160,3610,3610,3610,3610,0
|
|
20240403,123200,436511160,3610,3610,3610,3610,200
|
|
20240403,123100,435789160,3605,3605,3605,3605,35
|
|
20240403,123000,435662985,3605,3605,3605,3605,0
|
|
20240403,122900,435662985,3605,3605,3605,3605,126
|
|
20240403,122800,435208755,3605,3605,3605,3605,24
|
|
20240403,122700,435122235,3605,3605,3605,3605,438
|
|
20240403,122600,433543245,3610,3610,3610,3610,0
|
|
20240403,122500,433543245,3610,3610,3610,3610,33
|
|
20240403,122400,433424115,3605,3605,3605,3605,100
|
|
20240403,122300,433063615,3605,3605,3605,3605,0
|
|
20240403,122200,433063615,3605,3610,3610,3605,191
|
|
20240403,122100,432374655,3605,3610,3610,3605,28
|
|
20240403,122000,432273710,3610,3605,3610,3605,28
|
|
20240403,121900,432172765,3610,3610,3610,3610,1
|
|
20240403,121800,432169155,3610,3615,3615,3610,3
|
|
20240403,121700,432158320,3605,3605,3605,3605,0
|
|
20240403,121600,432158320,3605,3605,3605,3605,2284
|
|
20240403,121500,423924500,3615,3610,3615,3610,501
|
|
20240403,121400,422115885,3610,3610,3610,3605,71
|
|
20240403,121300,421859695,3610,3610,3610,3610,10
|
|
20240403,121200,421823595,3610,3610,3610,3610,0
|
|
20240403,121100,421823595,3610,3605,3610,3605,224
|
|
20240403,121000,421015075,3605,3605,3605,3605,24
|
|
20240403,120900,420928555,3605,3610,3610,3605,36
|
|
20240403,120800,420798770,3605,3605,3605,3605,0
|
|
20240403,120700,420798770,3605,3605,3605,3605,0
|
|
20240403,120600,420798770,3605,3605,3605,3605,0
|
|
20240403,120500,420798770,3605,3605,3605,3605,82
|
|
20240403,120400,420503160,3605,3605,3605,3605,0
|
|
20240403,120300,420503160,3605,3610,3610,3605,64
|
|
20240403,120200,420272240,3615,3615,3615,3615,0
|
|
20240403,120100,420272240,3615,3615,3615,3615,55
|
|
20240403,120000,420073415,3610,3610,3610,3610,0
|
|
20240403,115900,420073415,3610,3610,3615,3610,252
|
|
20240403,115800,419163690,3610,3610,3610,3610,1
|
|
20240403,115700,419160080,3605,3605,3605,3605,64
|
|
20240403,115600,418929360,3605,3610,3610,3605,421
|
|
20240403,115500,417411500,3605,3605,3605,3605,1
|
|
20240403,115400,417407895,3615,3615,3615,3615,0
|
|
20240403,115300,417407895,3615,3615,3615,3615,3
|
|
20240403,115200,417397050,3615,3615,3615,3615,20
|
|
20240403,115100,417324750,3605,3615,3615,3605,2014
|
|
20240403,115000,410062760,3610,3615,3615,3610,26
|
|
20240403,114900,409968890,3615,3615,3615,3615,0
|
|
20240403,114800,409968890,3615,3615,3615,3615,1
|
|
20240403,114700,409965275,3605,3605,3605,3605,0
|
|
20240403,114600,409965275,3605,3605,3605,3605,0
|
|
20240403,114500,409965275,3605,3605,3605,3605,0
|
|
20240403,114400,409965275,3605,3605,3605,3605,224
|
|
20240403,114300,409157755,3615,3615,3615,3615,400
|
|
20240403,114200,407711755,3620,3620,3620,3620,0
|
|
20240403,114100,407711755,3620,3620,3620,3620,0
|
|
20240403,114000,407711755,3620,3615,3620,3615,300
|
|
20240403,113900,406626040,3615,3615,3615,3615,29
|
|
20240403,113800,406521205,3615,3615,3615,3615,0
|
|
20240403,113700,406521205,3615,3615,3615,3615,1
|
|
20240403,113600,406517590,3615,3615,3615,3615,0
|
|
20240403,113500,406517590,3615,3615,3615,3615,0
|
|
20240403,113400,406517590,3615,3600,3615,3600,2782
|
|
20240403,113300,396499235,3600,3610,3625,3600,4308
|
|
20240403,113200,380976290,3610,3610,3610,3610,204
|
|
20240403,113100,380239850,3610,3610,3610,3610,26
|
|
20240403,113000,380145990,3605,3625,3625,3605,4320
|
|
20240403,112900,364548800,3625,3625,3625,3625,1
|
|
20240403,112800,364545175,3625,3625,3625,3625,29
|
|
20240403,112700,364440050,3625,3625,3625,3625,0
|
|
20240403,112600,364440050,3625,3625,3625,3625,1
|
|
20240403,112500,364436425,3615,3615,3615,3615,32
|
|
20240403,112400,364320745,3620,3620,3620,3620,153
|
|
20240403,112300,363766885,3615,3615,3615,3615,24
|
|
20240403,112200,363680125,3620,3620,3625,3620,238
|
|
20240403,112100,362818560,3620,3620,3620,3620,200
|
|
20240403,112000,362094560,3620,3620,3620,3620,29
|
|
20240403,111900,361989580,3610,3620,3620,3610,23
|
|
20240403,111800,361906520,3615,3615,3615,3615,0
|
|
20240403,111700,361906520,3615,3605,3615,3605,1245
|
|
20240403,111600,357417905,3605,3605,3605,3605,29
|
|
20240403,111500,357313360,3610,3610,3610,3610,3927
|
|
20240403,111400,343136890,3615,3615,3615,3615,14
|
|
20240403,111300,343086280,3615,3615,3615,3615,0
|
|
20240403,111200,343086280,3615,3615,3615,3615,0
|
|
20240403,111100,343086280,3615,3615,3615,3610,292
|
|
20240403,111000,342030750,3610,3610,3610,3610,0
|
|
20240403,110900,342030750,3610,3610,3610,3610,509
|
|
20240403,110800,340193260,3615,3615,3615,3615,0
|
|
20240403,110700,340193260,3615,3615,3615,3615,0
|
|
20240403,110600,340193260,3615,3615,3615,3615,100
|
|
20240403,110500,339831760,3615,3615,3615,3615,253
|
|
20240403,110400,338917165,3615,3615,3615,3615,400
|
|
20240403,110300,337471165,3610,3615,3615,3610,669
|
|
20240403,110200,335056025,3615,3615,3615,3615,0
|
|
20240403,110100,335056025,3615,3615,3615,3615,1713
|
|
20240403,110000,328863530,3610,3610,3610,3610,59
|
|
20240403,105900,328650540,3610,3610,3610,3610,0
|
|
20240403,105800,328650540,3610,3610,3610,3610,0
|
|
20240403,105700,328650540,3610,3610,3610,3610,0
|
|
20240403,105600,328650540,3610,3610,3610,3610,40
|
|
20240403,105500,328506140,3610,3610,3610,3610,88
|
|
20240403,105400,328188460,3610,3615,3615,3605,4215
|
|
20240403,105300,312970310,3610,3615,3615,3610,861
|
|
20240403,105200,309862090,3615,3615,3615,3615,0
|
|
20240403,105100,309862090,3615,3610,3615,3610,2965
|
|
20240403,105000,299150940,3615,3615,3615,3615,106
|
|
20240403,104900,298767750,3615,3615,3615,3615,4083
|
|
20240403,104800,284007705,3615,3615,3615,3615,0
|
|
20240403,104700,284007705,3615,3615,3615,3615,271
|
|
20240403,104600,283028040,3620,3620,3620,3620,191
|
|
20240403,104500,282336620,3620,3615,3620,3615,84
|
|
20240403,104400,282032700,3620,3620,3620,3620,10
|
|
20240403,104300,281996500,3625,3625,3625,3625,303
|
|
20240403,104200,280898125,3625,3615,3625,3615,27
|
|
20240403,104100,280800490,3620,3620,3620,3620,138
|
|
20240403,104000,280300930,3625,3625,3625,3625,1
|
|
20240403,103900,280297305,3615,3615,3615,3615,0
|
|
20240403,103800,280297305,3615,3615,3615,3615,49
|
|
20240403,103700,280120170,3615,3615,3615,3615,2000
|
|
20240403,103600,272890170,3615,3620,3620,3615,38
|
|
20240403,103500,272752730,3625,3625,3625,3625,1
|
|
20240403,103400,272749105,3615,3625,3625,3615,3
|
|
20240403,103300,272738240,3625,3610,3625,3610,738
|
|
20240403,103200,270068810,3615,3615,3615,3615,25
|
|
20240403,103100,269978435,3620,3615,3620,3615,1209
|
|
20240403,103000,265607770,3620,3620,3625,3620,1144
|
|
20240403,102900,261466165,3615,3615,3615,3610,930
|
|
20240403,102800,258104335,3615,3610,3615,3610,188
|
|
20240403,102700,257424735,3610,3610,3610,3610,35
|
|
20240403,102600,257298385,3610,3620,3620,3610,6123
|
|
20240403,102500,235163820,3620,3620,3620,3620,0
|
|
20240403,102400,235163820,3620,3620,3620,3620,1040
|
|
20240403,102300,231399020,3625,3625,3625,3625,0
|
|
20240403,102200,231399020,3625,3625,3625,3625,3
|
|
20240403,102100,231388145,3620,3620,3620,3620,24
|
|
20240403,102000,231301265,3625,3625,3625,3625,7
|
|
20240403,101900,231275890,3625,3630,3630,3625,103
|
|
20240403,101800,230902480,3630,3630,3630,3630,0
|
|
20240403,101700,230902480,3630,3630,3630,3630,0
|
|
20240403,101600,230902480,3630,3630,3630,3630,0
|
|
20240403,101500,230902480,3630,3630,3630,3630,87
|
|
20240403,101400,230586670,3640,3625,3640,3625,74
|
|
20240403,101300,230318395,3620,3620,3620,3620,350
|
|
20240403,101200,229051395,3625,3665,3665,3625,975
|
|
20240403,101100,225505480,3665,3620,3675,3620,1754
|
|
20240403,101000,219097245,3620,3620,3620,3620,59
|
|
20240403,100900,218883665,3620,3620,3620,3620,613
|
|
20240403,100800,216664605,3630,3625,3630,3625,695
|
|
20240403,100700,214144565,3630,3630,3630,3630,2
|
|
20240403,100600,214137305,3635,3635,3635,3635,1
|
|
20240403,100500,214133670,3625,3635,3635,3625,224
|
|
20240403,100400,213319670,3625,3625,3625,3625,150
|
|
20240403,100300,212775920,3635,3640,3640,3625,119
|
|
20240403,100200,212343595,3650,3635,3650,3635,813
|
|
20240403,100100,209388295,3635,3635,3635,3635,49
|
|
20240403,100000,209210180,3635,3635,3635,3635,0
|
|
20240403,095900,209210180,3635,3630,3635,3630,402
|
|
20240403,095800,207749950,3630,3620,3630,3620,239
|
|
20240403,095700,206883185,3625,3625,3625,3625,68
|
|
20240403,095600,206636685,3625,3620,3625,3620,222
|
|
20240403,095500,205832785,3620,3615,3620,3615,764
|
|
20240403,095400,203068495,3615,3615,3615,3615,501
|
|
20240403,095300,201257380,3615,3615,3615,3615,238
|
|
20240403,095200,200397010,3615,3615,3620,3615,43
|
|
20240403,095100,200241535,3620,3620,3655,3620,2833
|
|
20240403,095000,189985055,3615,3625,3625,3615,1935
|
|
20240403,094900,182980430,3625,3620,3625,3620,1019
|
|
20240403,094800,179291555,3655,3620,3655,3615,665
|
|
20240403,094700,176876185,3620,3635,3635,3620,5050
|
|
20240403,094600,158594630,3625,3625,3625,3625,242
|
|
20240403,094500,157717380,3625,3625,3625,3625,59
|
|
20240403,094400,157503505,3625,3625,3625,3625,0
|
|
20240403,094300,157503505,3625,3625,3625,3625,45
|
|
20240403,094200,157340380,3625,3630,3630,3625,525
|
|
20240403,094100,155437250,3625,3625,3625,3625,0
|
|
20240403,094000,155437250,3625,3625,3625,3625,67
|
|
20240403,093900,155194375,3625,3625,3625,3625,24
|
|
20240403,093800,155107375,3635,3630,3635,3630,550
|
|
20240403,093700,153109925,3625,3620,3625,3620,331
|
|
20240403,093600,151911520,3620,3625,3630,3620,4360
|
|
20240403,093500,136107550,3630,3630,3630,3630,376
|
|
20240403,093400,134742670,3635,3630,3635,3630,54
|
|
20240403,093300,134546500,3630,3625,3630,3625,942
|
|
20240403,093200,131131505,3625,3625,3625,3625,618
|
|
20240403,093100,128891255,3630,3630,3630,3630,159
|
|
20240403,093000,128314085,3635,3635,3635,3635,0
|
|
20240403,092900,128314085,3635,3630,3635,3630,101
|
|
20240403,092800,127947450,3635,3635,3635,3635,112
|
|
20240403,092700,127540330,3625,3625,3625,3625,1
|
|
20240403,092600,127536705,3620,3620,3620,3620,1
|
|
20240403,092500,127533085,3620,3620,3620,3620,30
|
|
20240403,092400,127424485,3620,3620,3620,3620,1873
|
|
20240403,092300,120644225,3630,3630,3630,3630,83
|
|
20240403,092200,120342935,3630,3630,3630,3630,200
|
|
20240403,092100,119616935,3635,3635,3635,3635,1
|
|
20240403,092000,119613300,3630,3630,3630,3630,200
|
|
20240403,091900,118887300,3615,3635,3635,3615,685
|
|
20240403,091800,116410980,3620,3630,3630,3620,830
|
|
20240403,091700,113406360,3620,3630,3635,3620,1219
|
|
20240403,091600,108978455,3625,3620,3625,3620,1152
|
|
20240403,091500,104802600,3620,3620,3620,3620,1272
|
|
20240403,091400,100197960,3615,3615,3615,3615,1
|
|
20240403,091300,100194345,3615,3615,3615,3615,1126
|
|
20240403,091200,96123855,3620,3615,3620,3615,912
|
|
20240403,091100,92822570,3620,3615,3625,3615,1812
|
|
20240403,091000,86263680,3615,3620,3620,3610,3646
|
|
20240403,090900,73078855,3620,3635,3635,3620,10516
|
|
20240403,090800,34980735,3635,3650,3650,3635,3240
|
|
20240403,090700,23192645,3640,3650,3650,3640,72
|
|
20240403,090600,22930365,3645,3645,3645,3645,359
|
|
20240403,090500,21621810,3645,3645,3645,3645,1130
|
|
20240403,090400,17502960,3640,3645,3650,3640,524
|
|
20240403,090300,15593765,3645,3655,3655,3645,630
|
|
20240403,090200,13293885,3660,3660,3660,3660,0
|
|
20240403,090100,13293885,3660,3660,3660,3660,1400
|
|
20240403,090000,8169885,3650,3670,3670,3650,2233
|