578 lines
27 KiB
CSV
578 lines
27 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20240403,183500,63283320,3610,3610,3610,3610,790
|
|
20240403,183400,63283320,3610,3610,3610,3610,0
|
|
20240403,183300,63283320,3610,3610,3610,3610,0
|
|
20240403,183200,63283320,3610,3610,3610,3610,0
|
|
20240403,183100,63283320,3610,3610,3610,3610,0
|
|
20240403,183000,63283320,3610,3610,3610,3610,0
|
|
20240403,182900,63283320,3610,3610,3610,3610,0
|
|
20240403,182800,63283320,3610,3610,3610,3610,0
|
|
20240403,182700,63283320,3610,3610,3610,3610,0
|
|
20240403,182600,63283320,3610,3610,3610,3610,0
|
|
20240403,182500,63283320,3610,3610,3610,3610,0
|
|
20240403,182400,63283320,3610,3610,3610,3610,0
|
|
20240403,182300,63283320,3610,3610,3610,3610,0
|
|
20240403,182200,63283320,3610,3610,3610,3610,0
|
|
20240403,182100,63283320,3610,3610,3610,3610,0
|
|
20240403,182000,63283320,3610,3610,3610,3610,0
|
|
20240403,181900,63283320,3610,3610,3610,3610,0
|
|
20240403,181800,63283320,3610,3610,3610,3610,0
|
|
20240403,181700,63283320,3610,3610,3610,3610,0
|
|
20240403,181600,63283320,3610,3610,3610,3610,0
|
|
20240403,181500,63283320,3610,3610,3610,3610,0
|
|
20240403,181400,63283320,3610,3610,3610,3610,0
|
|
20240403,181300,63283320,3610,3610,3610,3610,0
|
|
20240403,181200,63283320,3610,3610,3610,3610,0
|
|
20240403,181100,63283320,3610,3610,3610,3610,0
|
|
20240403,181000,63283320,3610,3610,3610,3610,0
|
|
20240403,180900,63283320,3610,3610,3610,3610,0
|
|
20240403,180800,63283320,3610,3610,3610,3610,0
|
|
20240403,180700,63283320,3610,3610,3610,3610,0
|
|
20240403,180600,63283320,3610,3610,3610,3610,0
|
|
20240403,180500,63283320,3610,3610,3610,3610,790
|
|
20240403,180400,63283320,3610,3610,3610,3610,0
|
|
20240403,180300,63283320,3610,3610,3610,3610,0
|
|
20240403,180200,63283320,3610,3610,3610,3610,0
|
|
20240403,180100,63283320,3610,3610,3610,3610,0
|
|
20240403,180000,63283320,3610,3610,3610,3610,0
|
|
20240403,175900,63283320,3610,3610,3610,3610,0
|
|
20240403,175800,63283320,3610,3610,3610,3610,0
|
|
20240403,175700,63283320,3610,3610,3610,3610,0
|
|
20240403,175600,63283320,3610,3610,3610,3610,0
|
|
20240403,175500,63283320,3610,3610,3610,3610,0
|
|
20240403,175400,63283320,3610,3610,3610,3610,0
|
|
20240403,175300,63283320,3610,3610,3610,3610,0
|
|
20240403,175200,63283320,3610,3610,3610,3610,0
|
|
20240403,175100,63283320,3610,3610,3610,3610,0
|
|
20240403,175000,63283320,3610,3610,3610,3610,0
|
|
20240403,174900,63283320,3610,3610,3610,3610,0
|
|
20240403,174800,63283320,3610,3610,3610,3610,0
|
|
20240403,174700,63283320,3610,3610,3610,3610,0
|
|
20240403,174600,63283320,3610,3610,3610,3610,0
|
|
20240403,174500,63283320,3610,3610,3610,3610,0
|
|
20240403,174400,63283320,3610,3610,3610,3610,0
|
|
20240403,174300,63283320,3610,3610,3610,3610,0
|
|
20240403,174200,63283320,3610,3610,3610,3610,0
|
|
20240403,174100,63283320,3610,3610,3610,3610,0
|
|
20240403,174000,63283320,3610,3610,3610,3610,0
|
|
20240403,173900,63283320,3610,3610,3610,3610,0
|
|
20240403,173800,63283320,3610,3610,3610,3610,0
|
|
20240403,173700,63283320,3610,3610,3610,3610,0
|
|
20240403,173600,63283320,3610,3610,3610,3610,0
|
|
20240403,173500,63283320,3610,3610,3610,3610,790
|
|
20240403,173400,63283320,3610,3610,3610,3610,0
|
|
20240403,173300,63283320,3610,3610,3610,3610,0
|
|
20240403,173200,63283320,3610,3610,3610,3610,0
|
|
20240403,173100,63283320,3610,3610,3610,3610,0
|
|
20240403,173000,63283320,3610,3610,3610,3610,0
|
|
20240403,172900,63283320,3610,3610,3610,3610,0
|
|
20240403,172800,63283320,3610,3610,3610,3610,0
|
|
20240403,172700,63283320,3610,3610,3610,3610,0
|
|
20240403,172600,63283320,3610,3610,3610,3610,0
|
|
20240403,172500,63283320,3610,3610,3610,3610,0
|
|
20240403,172400,63283320,3610,3610,3610,3610,0
|
|
20240403,172300,63283320,3610,3610,3610,3610,0
|
|
20240403,172200,63283320,3610,3610,3610,3610,0
|
|
20240403,172100,63283320,3610,3610,3610,3610,0
|
|
20240403,172000,63283320,3610,3610,3610,3610,0
|
|
20240403,171900,63283320,3610,3610,3610,3610,0
|
|
20240403,171800,63283320,3610,3610,3610,3610,0
|
|
20240403,171700,63283320,3610,3610,3610,3610,0
|
|
20240403,171600,63283320,3610,3610,3610,3610,0
|
|
20240403,171500,63283320,3610,3610,3610,3610,0
|
|
20240403,171400,63283320,3610,3610,3610,3610,0
|
|
20240403,171300,63283320,3610,3610,3610,3610,0
|
|
20240403,171200,63283320,3610,3610,3610,3610,0
|
|
20240403,171100,63283320,3610,3610,3610,3610,0
|
|
20240403,171000,63283320,3610,3610,3610,3610,0
|
|
20240403,170900,63283320,3610,3610,3610,3610,0
|
|
20240403,170800,63283320,3610,3610,3610,3610,0
|
|
20240403,170700,63283320,3610,3610,3610,3610,0
|
|
20240403,170600,63283320,3610,3610,3610,3610,0
|
|
20240403,170500,63283320,3610,3610,3610,3610,790
|
|
20240403,170400,63283320,3610,3610,3610,3610,0
|
|
20240403,170300,63283320,3610,3610,3610,3610,0
|
|
20240403,170200,63283320,3610,3610,3610,3610,0
|
|
20240403,170100,63283320,3610,3610,3610,3610,0
|
|
20240403,170000,63283320,3610,3610,3610,3610,0
|
|
20240403,165900,63283320,3610,3610,3610,3610,0
|
|
20240403,165800,63283320,3610,3610,3610,3610,0
|
|
20240403,165700,63283320,3610,3610,3610,3610,0
|
|
20240403,165600,63283320,3610,3610,3610,3610,0
|
|
20240403,165500,63283320,3610,3610,3610,3610,0
|
|
20240403,165400,63283320,3610,3610,3610,3610,0
|
|
20240403,165300,63283320,3610,3610,3610,3610,0
|
|
20240403,165200,63283320,3610,3610,3610,3610,0
|
|
20240403,165100,63283320,3610,3610,3610,3610,0
|
|
20240403,165000,63283320,3610,3610,3610,3610,0
|
|
20240403,164900,63283320,3610,3610,3610,3610,0
|
|
20240403,164800,63283320,3610,3610,3610,3610,0
|
|
20240403,164700,63283320,3610,3610,3610,3610,0
|
|
20240403,164600,63283320,3610,3610,3610,3610,0
|
|
20240403,164500,63283320,3610,3610,3610,3610,0
|
|
20240403,164400,63283320,3610,3610,3610,3610,0
|
|
20240403,164300,63283320,3610,3610,3610,3610,0
|
|
20240403,164200,63283320,3610,3610,3610,3610,0
|
|
20240403,164100,63283320,3610,3610,3610,3610,0
|
|
20240403,164000,63283320,3610,3610,3610,3610,0
|
|
20240403,163900,63283320,3610,3610,3610,3610,0
|
|
20240403,163800,63283320,3610,3610,3610,3610,0
|
|
20240403,163700,63283320,3610,3610,3610,3610,0
|
|
20240403,163600,63283320,3610,3610,3610,3610,0
|
|
20240403,163500,63283320,3610,3610,3610,3610,790
|
|
20240403,163400,63283320,3610,3610,3610,3610,0
|
|
20240403,163300,63283320,3610,3610,3610,3610,0
|
|
20240403,163200,63283320,3610,3610,3610,3610,0
|
|
20240403,163100,63283320,3610,3610,3610,3610,0
|
|
20240403,163000,63283320,3610,3610,3610,3610,0
|
|
20240403,162900,63283320,3610,3610,3610,3610,0
|
|
20240403,162800,63283320,3610,3610,3610,3610,0
|
|
20240403,162700,63283320,3610,3610,3610,3610,0
|
|
20240403,162600,63283320,3610,3610,3610,3610,0
|
|
20240403,162500,63283320,3610,3610,3610,3610,0
|
|
20240403,162400,63283320,3610,3610,3610,3610,0
|
|
20240403,162300,63283320,3610,3610,3610,3610,0
|
|
20240403,162200,63283320,3610,3610,3610,3610,0
|
|
20240403,162100,63283320,3610,3610,3610,3610,0
|
|
20240403,162000,63283320,3610,3610,3610,3610,0
|
|
20240403,161900,63283320,3610,3610,3610,3610,0
|
|
20240403,161800,63283320,3610,3610,3610,3610,0
|
|
20240403,161700,63283320,3610,3610,3610,3610,0
|
|
20240403,161600,63283320,3610,3610,3610,3610,0
|
|
20240403,161500,63283320,3610,3610,3610,3610,0
|
|
20240403,161400,63283320,3610,3610,3610,3610,0
|
|
20240403,161300,63283320,3610,3610,3610,3610,0
|
|
20240403,161200,63283320,3610,3610,3610,3610,0
|
|
20240403,161100,63283320,3610,3610,3610,3610,0
|
|
20240403,161000,63283320,3610,3610,3610,3610,0
|
|
20240403,160900,63283320,3610,3610,3610,3610,0
|
|
20240403,160800,63283320,3610,3610,3610,3610,0
|
|
20240403,160700,63283320,3610,3610,3610,3610,0
|
|
20240403,160600,63283320,3610,3610,3610,3610,0
|
|
20240403,160500,63283320,3610,3610,3610,3610,790
|
|
20240403,160400,63283320,3610,3610,3610,3610,0
|
|
20240403,160300,63283320,3610,3610,3610,3610,0
|
|
20240403,160200,63283320,3610,3610,3610,3610,0
|
|
20240403,160100,63283320,3610,3610,3610,3610,0
|
|
20240403,160000,63283320,3610,3610,3610,3610,0
|
|
20240403,155900,63283320,3610,3610,3610,3610,0
|
|
20240403,155800,63283320,3610,3610,3610,3610,0
|
|
20240403,155700,63283320,3610,3610,3610,3610,0
|
|
20240403,155600,63283320,3610,3610,3610,3610,0
|
|
20240403,155500,63283320,3610,3610,3610,3610,0
|
|
20240403,155400,63283320,3610,3610,3610,3610,0
|
|
20240403,155300,63283320,3610,3610,3610,3610,0
|
|
20240403,155200,63283320,3610,3610,3610,3610,0
|
|
20240403,155100,63283320,3610,3610,3610,3610,0
|
|
20240403,155000,63283320,3610,3610,3610,3610,0
|
|
20240403,154900,63283320,3610,3610,3610,3610,0
|
|
20240403,154800,63283320,3610,3610,3610,3610,0
|
|
20240403,154700,63283320,3610,3610,3610,3610,0
|
|
20240403,154600,63283320,3610,3610,3610,3610,0
|
|
20240403,154500,63283320,3610,3610,3610,3610,0
|
|
20240403,154400,63283320,3610,3610,3610,3610,0
|
|
20240403,154300,63283320,3610,3610,3610,3610,0
|
|
20240403,154200,63283320,3610,3610,3610,3610,0
|
|
20240403,154100,63283320,3610,3610,3610,3610,0
|
|
20240403,154000,63283320,3610,3610,3610,3610,0
|
|
20240403,153900,63283320,3610,3610,3610,3610,0
|
|
20240403,153800,63283320,3610,3610,3610,3610,0
|
|
20240403,153700,63283320,3610,3610,3610,3610,0
|
|
20240403,153600,63283320,3610,3610,3610,3610,0
|
|
20240403,153500,63283320,3610,3610,3610,3610,790
|
|
20240403,153400,63283320,3610,3610,3610,3610,0
|
|
20240403,153300,63283320,3610,3610,3610,3610,0
|
|
20240403,153200,63283320,3610,3610,3610,3610,0
|
|
20240403,153100,63283320,3610,3610,3610,3610,0
|
|
20240403,153000,63283320,3610,3610,3610,3610,790
|
|
20240403,152900,60431420,3610,3610,3610,3610,0
|
|
20240403,152800,60431420,3610,3610,3610,3610,0
|
|
20240403,152700,60431420,3610,3610,3610,3610,0
|
|
20240403,152600,60431420,3610,3610,3610,3610,0
|
|
20240403,152500,60431420,3610,3610,3610,3610,0
|
|
20240403,152400,60431420,3610,3610,3610,3610,0
|
|
20240403,152300,60431420,3610,3610,3610,3610,0
|
|
20240403,152200,60431420,3610,3610,3610,3610,0
|
|
20240403,152100,60431420,3610,3610,3610,3610,0
|
|
20240403,152000,60431420,3610,3610,3610,3610,0
|
|
20240403,151900,60431420,3610,3610,3610,3610,0
|
|
20240403,151800,60431420,3610,3610,3610,3610,0
|
|
20240403,151700,60431420,3610,3605,3610,3605,30
|
|
20240403,151600,60323220,3605,3605,3605,3605,0
|
|
20240403,151500,60323220,3605,3605,3605,3605,0
|
|
20240403,151400,60323220,3605,3590,3610,3590,3
|
|
20240403,151300,60312415,3600,3600,3600,3600,0
|
|
20240403,151200,60312415,3600,3600,3600,3600,0
|
|
20240403,151100,60312415,3600,3600,3600,3600,0
|
|
20240403,151000,60312415,3600,3600,3600,3600,0
|
|
20240403,150900,60312415,3600,3600,3600,3600,0
|
|
20240403,150800,60312415,3600,3600,3600,3600,0
|
|
20240403,150700,60312415,3600,3600,3600,3600,0
|
|
20240403,150600,60312415,3600,3600,3600,3600,0
|
|
20240403,150500,60312415,3600,3590,3610,3580,214
|
|
20240403,150400,59545510,3610,3590,3610,3590,2
|
|
20240403,150300,59538310,3595,3595,3595,3595,0
|
|
20240403,150200,59538310,3595,3595,3595,3595,0
|
|
20240403,150100,59538310,3595,3595,3595,3595,0
|
|
20240403,150000,59538310,3595,3595,3595,3595,0
|
|
20240403,145900,59538310,3595,3595,3595,3595,0
|
|
20240403,145800,59538310,3595,3590,3610,3590,6
|
|
20240403,145700,59516715,3600,3600,3600,3600,0
|
|
20240403,145600,59516715,3600,3600,3600,3600,0
|
|
20240403,145500,59516715,3600,3600,3600,3600,43
|
|
20240403,145400,59361915,3600,3600,3600,3600,0
|
|
20240403,145300,59361915,3600,3590,3600,3590,58
|
|
20240403,145200,59153405,3595,3585,3595,3585,2
|
|
20240403,145100,59146225,3580,3580,3580,3580,0
|
|
20240403,145000,59146225,3580,3590,3590,3580,947
|
|
20240403,144900,55752825,3595,3595,3595,3595,2
|
|
20240403,144800,55745635,3595,3595,3595,3595,0
|
|
20240403,144700,55745635,3595,3595,3595,3595,0
|
|
20240403,144600,55745635,3595,3595,3595,3595,1
|
|
20240403,144500,55742040,3600,3595,3600,3590,16
|
|
20240403,144400,55684585,3595,3595,3595,3595,1
|
|
20240403,144300,55680990,3600,3595,3600,3590,11
|
|
20240403,144200,55641470,3600,3600,3600,3600,0
|
|
20240403,144100,55641470,3600,3600,3600,3600,0
|
|
20240403,144000,55641470,3600,3600,3600,3600,0
|
|
20240403,143900,55641470,3600,3600,3600,3600,0
|
|
20240403,143800,55641470,3600,3600,3600,3600,0
|
|
20240403,143700,55641470,3600,3600,3600,3600,0
|
|
20240403,143600,55641470,3600,3600,3600,3600,0
|
|
20240403,143500,55641470,3600,3600,3600,3600,0
|
|
20240403,143400,55641470,3600,3600,3600,3600,0
|
|
20240403,143300,55641470,3600,3595,3600,3595,2
|
|
20240403,143200,55634275,3590,3595,3610,3590,17
|
|
20240403,143100,55573215,3610,3610,3610,3610,0
|
|
20240403,143000,55573215,3610,3600,3610,3600,2
|
|
20240403,142900,55566005,3605,3600,3605,3600,4
|
|
20240403,142800,55551595,3610,3600,3610,3600,2
|
|
20240403,142700,55544385,3600,3600,3600,3600,0
|
|
20240403,142600,55544385,3600,3600,3600,3600,0
|
|
20240403,142500,55544385,3600,3595,3600,3595,2
|
|
20240403,142400,55537190,3605,3595,3610,3595,3
|
|
20240403,142300,55526380,3605,3605,3605,3605,0
|
|
20240403,142200,55526380,3605,3605,3605,3605,0
|
|
20240403,142100,55526380,3605,3595,3610,3595,3
|
|
20240403,142000,55515570,3590,3590,3590,3590,0
|
|
20240403,141900,55515570,3590,3595,3595,3590,15
|
|
20240403,141800,55461715,3605,3605,3605,3605,0
|
|
20240403,141700,55461715,3605,3600,3610,3600,3
|
|
20240403,141600,55450900,3610,3595,3610,3595,2
|
|
20240403,141500,55443695,3605,3605,3605,3605,0
|
|
20240403,141400,55443695,3605,3595,3610,3595,12
|
|
20240403,141300,55400410,3610,3610,3610,3610,0
|
|
20240403,141200,55400410,3610,3610,3610,3610,0
|
|
20240403,141100,55400410,3610,3610,3610,3610,0
|
|
20240403,141000,55400410,3610,3600,3610,3600,3
|
|
20240403,140900,55389590,3610,3610,3610,3610,0
|
|
20240403,140800,55389590,3610,3610,3610,3610,0
|
|
20240403,140700,55389590,3610,3595,3610,3595,2
|
|
20240403,140600,55382385,3590,3595,3595,3590,15
|
|
20240403,140500,55328530,3610,3610,3610,3610,0
|
|
20240403,140400,55328530,3610,3610,3610,3610,0
|
|
20240403,140300,55328530,3610,3610,3610,3610,0
|
|
20240403,140200,55328530,3610,3610,3610,3610,0
|
|
20240403,140100,55328530,3610,3610,3610,3610,0
|
|
20240403,140000,55328530,3610,3610,3610,3610,0
|
|
20240403,135900,55328530,3610,3610,3610,3610,0
|
|
20240403,135800,55328530,3610,3595,3610,3595,2
|
|
20240403,135700,55321325,3590,3600,3610,3590,404
|
|
20240403,135600,53870885,3610,3610,3610,3610,0
|
|
20240403,135500,53870885,3610,3610,3610,3610,0
|
|
20240403,135400,53870885,3610,3595,3610,3595,2
|
|
20240403,135300,53863680,3590,3595,3595,3590,15
|
|
20240403,135200,53809825,3610,3610,3610,3610,0
|
|
20240403,135100,53809825,3610,3610,3610,3610,0
|
|
20240403,135000,53809825,3610,3610,3610,3610,0
|
|
20240403,134900,53809825,3610,3610,3610,3610,0
|
|
20240403,134800,53809825,3610,3610,3610,3610,0
|
|
20240403,134700,53809825,3610,3610,3610,3610,0
|
|
20240403,134600,53809825,3610,3610,3610,3610,0
|
|
20240403,134500,53809825,3610,3610,3610,3610,0
|
|
20240403,134400,53809825,3610,3610,3610,3610,0
|
|
20240403,134300,53809825,3610,3610,3610,3610,0
|
|
20240403,134200,53809825,3610,3610,3610,3610,0
|
|
20240403,134100,53809825,3610,3595,3610,3595,2
|
|
20240403,134000,53802620,3590,3595,3595,3590,15
|
|
20240403,133900,53748765,3610,3610,3610,3610,0
|
|
20240403,133800,53748765,3610,3610,3610,3610,0
|
|
20240403,133700,53748765,3610,3610,3610,3610,0
|
|
20240403,133600,53748765,3610,3610,3610,3610,0
|
|
20240403,133500,53748765,3610,3610,3610,3610,0
|
|
20240403,133400,53748765,3610,3610,3610,3610,0
|
|
20240403,133300,53748765,3610,3610,3610,3610,0
|
|
20240403,133200,53748765,3610,3610,3610,3610,0
|
|
20240403,133100,53748765,3610,3610,3610,3610,0
|
|
20240403,133000,53748765,3610,3610,3610,3610,0
|
|
20240403,132900,53748765,3610,3610,3610,3610,0
|
|
20240403,132800,53748765,3610,3595,3610,3595,2
|
|
20240403,132700,53741560,3590,3595,3595,3590,15
|
|
20240403,132600,53687705,3610,3610,3610,3610,0
|
|
20240403,132500,53687705,3610,3610,3610,3610,0
|
|
20240403,132400,53687705,3610,3610,3610,3610,0
|
|
20240403,132300,53687705,3610,3610,3610,3610,0
|
|
20240403,132200,53687705,3610,3610,3610,3610,0
|
|
20240403,132100,53687705,3610,3610,3610,3610,0
|
|
20240403,132000,53687705,3610,3610,3610,3610,0
|
|
20240403,131900,53687705,3610,3610,3610,3610,0
|
|
20240403,131800,53687705,3610,3595,3610,3595,2
|
|
20240403,131700,53680500,3590,3590,3590,3590,0
|
|
20240403,131600,53680500,3590,3590,3590,3590,10
|
|
20240403,131500,53644600,3590,3590,3590,3590,0
|
|
20240403,131400,53644600,3590,3590,3590,3590,15
|
|
20240403,131300,53590750,3605,3595,3605,3595,2
|
|
20240403,131200,53583550,3610,3610,3610,3610,0
|
|
20240403,131100,53583550,3610,3610,3610,3610,0
|
|
20240403,131000,53583550,3610,3610,3610,3610,0
|
|
20240403,130900,53583550,3610,3610,3610,3610,0
|
|
20240403,130800,53583550,3610,3610,3610,3610,0
|
|
20240403,130700,53583550,3610,3610,3610,3610,0
|
|
20240403,130600,53583550,3610,3595,3610,3595,3
|
|
20240403,130500,53572735,3590,3590,3590,3590,0
|
|
20240403,130400,53572735,3590,3590,3590,3590,0
|
|
20240403,130300,53572735,3590,3590,3590,3590,0
|
|
20240403,130200,53572735,3590,3590,3590,3590,0
|
|
20240403,130100,53572735,3590,3595,3595,3590,15
|
|
20240403,130000,53518855,3610,3610,3610,3610,0
|
|
20240403,125900,53518855,3610,3610,3610,3610,0
|
|
20240403,125800,53518855,3610,3610,3610,3595,3
|
|
20240403,125700,53508040,3595,3595,3595,3595,110
|
|
20240403,125600,53112590,3595,3595,3595,3595,0
|
|
20240403,125500,53112590,3595,3595,3595,3595,0
|
|
20240403,125400,53112590,3595,3595,3595,3595,0
|
|
20240403,125300,53112590,3595,3595,3595,3595,0
|
|
20240403,125200,53112590,3595,3595,3595,3595,0
|
|
20240403,125100,53112590,3595,3595,3595,3595,0
|
|
20240403,125000,53112590,3595,3595,3595,3595,1
|
|
20240403,124900,53108995,3590,3590,3590,3590,0
|
|
20240403,124800,53108995,3590,3590,3590,3590,15
|
|
20240403,124700,53055145,3590,3590,3590,3590,0
|
|
20240403,124600,53055145,3590,3590,3590,3590,430
|
|
20240403,124500,51511445,3590,3590,3590,3590,0
|
|
20240403,124400,51511445,3590,3590,3590,3590,0
|
|
20240403,124300,51511445,3590,3590,3590,3590,0
|
|
20240403,124200,51511445,3590,3590,3590,3590,0
|
|
20240403,124100,51511445,3590,3590,3590,3590,0
|
|
20240403,124000,51511445,3590,3590,3590,3590,0
|
|
20240403,123900,51511445,3590,3590,3590,3590,0
|
|
20240403,123800,51511445,3590,3590,3590,3590,0
|
|
20240403,123700,51511445,3590,3590,3590,3590,0
|
|
20240403,123600,51511445,3590,3590,3590,3590,70
|
|
20240403,123500,51260145,3590,3590,3590,3590,15
|
|
20240403,123400,51206295,3595,3595,3595,3595,0
|
|
20240403,123300,51206295,3595,3595,3595,3595,0
|
|
20240403,123200,51206295,3595,3595,3595,3595,0
|
|
20240403,123100,51206295,3595,3595,3595,3595,0
|
|
20240403,123000,51206295,3595,3595,3595,3595,0
|
|
20240403,122900,51206295,3595,3595,3595,3595,0
|
|
20240403,122800,51206295,3595,3595,3595,3595,0
|
|
20240403,122700,51206295,3595,3595,3595,3595,14
|
|
20240403,122600,51155965,3610,3610,3610,3610,0
|
|
20240403,122500,51155965,3610,3610,3610,3610,0
|
|
20240403,122400,51155965,3610,3610,3610,3610,0
|
|
20240403,122300,51155965,3610,3610,3610,3610,0
|
|
20240403,122200,51155965,3610,3605,3610,3590,16
|
|
20240403,122100,51098445,3605,3600,3610,3600,3
|
|
20240403,122000,51087630,3610,3600,3610,3600,9
|
|
20240403,121900,51055150,3610,3610,3610,3610,0
|
|
20240403,121800,51055150,3610,3595,3610,3595,2
|
|
20240403,121700,51047945,3610,3595,3610,3595,2
|
|
20240403,121600,51040740,3605,3595,3605,3595,10
|
|
20240403,121500,51004740,3605,3595,3605,3595,17
|
|
20240403,121400,50943505,3605,3595,3610,3595,10
|
|
20240403,121300,50907495,3605,3595,3610,3595,8
|
|
20240403,121200,50878690,3610,3605,3610,3595,17
|
|
20240403,121100,50817440,3595,3595,3610,3595,11
|
|
20240403,121000,50777840,3605,3605,3610,3595,9
|
|
20240403,120900,50745430,3595,3595,3605,3590,18
|
|
20240403,120800,50680785,3605,3605,3605,3605,0
|
|
20240403,120700,50680785,3605,3605,3605,3605,0
|
|
20240403,120600,50680785,3605,3605,3605,3605,0
|
|
20240403,120500,50680785,3605,3605,3605,3605,0
|
|
20240403,120400,50680785,3605,3605,3605,3605,0
|
|
20240403,120300,50680785,3605,3605,3605,3605,0
|
|
20240403,120200,50680785,3605,3595,3615,3595,11
|
|
20240403,120100,50641050,3605,3595,3615,3595,3
|
|
20240403,120000,50630235,3590,3590,3590,3590,0
|
|
20240403,115900,50630235,3590,3590,3590,3590,0
|
|
20240403,115800,50630235,3590,3590,3590,3590,0
|
|
20240403,115700,50630235,3590,3590,3590,3590,0
|
|
20240403,115600,50630235,3590,3590,3590,3590,15
|
|
20240403,115500,50576385,3610,3610,3610,3610,0
|
|
20240403,115400,50576385,3610,3595,3615,3595,10
|
|
20240403,115300,50540295,3610,3590,3610,3590,2
|
|
20240403,115200,50533095,3600,3590,3610,3590,12
|
|
20240403,115100,50489895,3610,3585,3610,3585,7
|
|
20240403,115000,50464695,3600,3600,3600,3600,0
|
|
20240403,114900,50464695,3600,3600,3600,3600,0
|
|
20240403,114800,50464695,3600,3585,3610,3585,6
|
|
20240403,114700,50443105,3580,3580,3580,3580,0
|
|
20240403,114600,50443105,3580,3580,3580,3580,0
|
|
20240403,114500,50443105,3580,3580,3580,3580,0
|
|
20240403,114400,50443105,3580,3580,3580,3580,0
|
|
20240403,114300,50443105,3580,3600,3600,3580,15
|
|
20240403,114200,50389385,3615,3605,3615,3585,1413
|
|
20240403,114100,45288190,3610,3610,3610,3610,0
|
|
20240403,114000,45288190,3610,3610,3610,3610,0
|
|
20240403,113900,45288190,3610,3595,3610,3595,1586
|
|
20240403,113800,39568215,3605,3580,3605,3580,17
|
|
20240403,113700,39507030,3575,3575,3575,3575,0
|
|
20240403,113600,39507030,3575,3575,3575,3575,75
|
|
20240403,113500,39238905,3590,3590,3605,3580,23
|
|
20240403,113400,39156090,3605,3575,3605,3575,334
|
|
20240403,113300,37958275,3575,3575,3575,3575,0
|
|
20240403,113200,37958275,3575,3575,3575,3575,0
|
|
20240403,113100,37958275,3575,3575,3575,3570,1854
|
|
20240403,113000,31332525,3575,3575,3575,3575,15
|
|
20240403,112900,31278900,3575,3575,3575,3575,0
|
|
20240403,112800,31278900,3575,3575,3575,3575,11
|
|
20240403,112700,31239575,3575,3575,3575,3575,0
|
|
20240403,112600,31239575,3575,3575,3575,3575,0
|
|
20240403,112500,31239575,3575,3575,3575,3575,11
|
|
20240403,112400,31200250,3575,3575,3580,3575,5
|
|
20240403,112300,31182370,3580,3575,3580,3575,18
|
|
20240403,112200,31117995,3575,3575,3580,3575,6
|
|
20240403,112100,31096535,3580,3575,3580,3575,11
|
|
20240403,112000,31057160,3570,3570,3570,3570,0
|
|
20240403,111900,31057160,3570,3570,3570,3570,0
|
|
20240403,111800,31057160,3570,3570,3570,3570,0
|
|
20240403,111700,31057160,3570,3570,3570,3570,15
|
|
20240403,111600,31003610,3570,3570,3570,3570,0
|
|
20240403,111500,31003610,3570,3570,3570,3570,0
|
|
20240403,111400,31003610,3570,3570,3570,3570,0
|
|
20240403,111300,31003610,3570,3570,3570,3570,0
|
|
20240403,111200,31003610,3570,3570,3570,3570,0
|
|
20240403,111100,31003610,3570,3570,3570,3570,0
|
|
20240403,111000,31003610,3570,3570,3570,3570,0
|
|
20240403,110900,31003610,3570,3570,3570,3570,0
|
|
20240403,110800,31003610,3570,3570,3570,3570,0
|
|
20240403,110700,31003610,3570,3570,3570,3570,0
|
|
20240403,110600,31003610,3570,3570,3570,3570,0
|
|
20240403,110500,31003610,3570,3570,3570,3570,0
|
|
20240403,110400,31003610,3570,3570,3570,3570,15
|
|
20240403,110300,30950060,3570,3570,3570,3570,0
|
|
20240403,110200,30950060,3570,3570,3570,3570,0
|
|
20240403,110100,30950060,3570,3570,3570,3570,0
|
|
20240403,110000,30950060,3570,3580,3580,3570,565
|
|
20240403,105900,28932980,3575,3575,3580,3575,3
|
|
20240403,105800,28922250,3575,3575,3575,3575,0
|
|
20240403,105700,28922250,3575,3575,3575,3575,2
|
|
20240403,105600,28915100,3580,3580,3580,3580,0
|
|
20240403,105500,28915100,3580,3580,3580,3580,0
|
|
20240403,105400,28915100,3580,3580,3580,3580,0
|
|
20240403,105300,28915100,3580,3575,3585,3575,3
|
|
20240403,105200,28904360,3570,3570,3570,3570,0
|
|
20240403,105100,28904360,3570,3570,3570,3570,15
|
|
20240403,105000,28850810,3585,3585,3585,3585,0
|
|
20240403,104900,28850810,3585,3585,3585,3585,0
|
|
20240403,104800,28850810,3585,3570,3585,3570,2
|
|
20240403,104700,28843655,3585,3585,3585,3585,0
|
|
20240403,104600,28843655,3585,3585,3585,3585,0
|
|
20240403,104500,28843655,3585,3585,3585,3585,0
|
|
20240403,104400,28843655,3585,3585,3585,3585,0
|
|
20240403,104300,28843655,3585,3585,3585,3585,0
|
|
20240403,104200,28843655,3585,3585,3585,3585,0
|
|
20240403,104100,28843655,3585,3585,3585,3585,0
|
|
20240403,104000,28843655,3585,3570,3590,3570,9
|
|
20240403,103900,28811430,3565,3565,3565,3565,0
|
|
20240403,103800,28811430,3565,3565,3565,3565,15
|
|
20240403,103700,28757955,3570,3570,3570,3570,0
|
|
20240403,103600,28757955,3570,3570,3570,3570,14
|
|
20240403,103500,28707975,3580,3580,3580,3580,0
|
|
20240403,103400,28707975,3580,3580,3580,3580,0
|
|
20240403,103300,28707975,3580,3575,3580,3575,2
|
|
20240403,103200,28700820,3590,3590,3590,3590,0
|
|
20240403,103100,28700820,3590,3590,3600,3575,57
|
|
20240403,103000,28495665,3600,3575,3600,3575,231
|
|
20240403,102900,27668335,3580,3580,3580,3580,0
|
|
20240403,102800,27668335,3580,3580,3580,3580,0
|
|
20240403,102700,27668335,3580,3580,3580,3580,0
|
|
20240403,102600,27668335,3580,3580,3580,3580,0
|
|
20240403,102500,27668335,3580,3580,3580,3580,0
|
|
20240403,102400,27668335,3580,3570,3580,3570,2
|
|
20240403,102300,27661185,3580,3580,3580,3580,0
|
|
20240403,102200,27661185,3580,3580,3580,3580,0
|
|
20240403,102100,27661185,3580,3580,3580,3580,0
|
|
20240403,102000,27661185,3580,3580,3580,3580,0
|
|
20240403,101900,27661185,3580,3570,3580,3570,70
|
|
20240403,101800,27410940,3575,3575,3575,3575,0
|
|
20240403,101700,27410940,3575,3575,3575,3575,0
|
|
20240403,101600,27410940,3575,3575,3575,3575,0
|
|
20240403,101500,27410940,3575,3575,3575,3575,0
|
|
20240403,101400,27410940,3575,3575,3575,3575,0
|
|
20240403,101300,27410940,3575,3575,3575,3575,0
|
|
20240403,101200,27410940,3575,3575,3575,3575,0
|
|
20240403,101100,27410940,3575,3575,3575,3575,0
|
|
20240403,101000,27410940,3575,3575,3575,3575,0
|
|
20240403,100900,27410940,3575,3575,3575,3575,0
|
|
20240403,100800,27410940,3575,3575,3575,3575,0
|
|
20240403,100700,27410940,3575,3575,3575,3575,0
|
|
20240403,100600,27410940,3575,3575,3575,3575,0
|
|
20240403,100500,27410940,3575,3570,3575,3570,2
|
|
20240403,100400,27403795,3575,3570,3575,3570,3
|
|
20240403,100300,27393075,3565,3565,3565,3565,0
|
|
20240403,100200,27393075,3565,3565,3565,3565,0
|
|
20240403,100100,27393075,3565,3565,3565,3565,0
|
|
20240403,100000,27393075,3565,3565,3565,3565,38
|
|
20240403,095900,27257605,3580,3580,3580,3580,0
|
|
20240403,095800,27257605,3580,3580,3580,3580,0
|
|
20240403,095700,27257605,3580,3580,3580,3580,1
|
|
20240403,095600,27254025,3580,3580,3580,3565,46
|
|
20240403,095500,27089525,3585,3585,3585,3585,0
|
|
20240403,095400,27089525,3585,3585,3585,3585,0
|
|
20240403,095300,27089525,3585,3580,3600,3580,6
|
|
20240403,095200,27067990,3580,3580,3580,3580,9
|
|
20240403,095100,27035770,3595,3580,3595,3580,16
|
|
20240403,095000,26978405,3580,3585,3590,3580,201
|
|
20240403,094900,26258315,3585,3585,3585,3585,0
|
|
20240403,094800,26258315,3585,3580,3585,3580,21
|
|
20240403,094700,26183130,3605,3605,3605,3605,11
|
|
20240403,094600,26143475,3605,3605,3605,3605,0
|
|
20240403,094500,26143475,3605,3605,3605,3605,0
|
|
20240403,094400,26143475,3605,3605,3605,3605,0
|
|
20240403,094300,26143475,3605,3605,3605,3605,0
|
|
20240403,094200,26143475,3605,3605,3605,3605,0
|
|
20240403,094100,26143475,3605,3580,3605,3580,5
|
|
20240403,094000,26125475,3590,3560,3605,3560,531
|
|
20240403,093900,24228775,3570,3570,3570,3570,0
|
|
20240403,093800,24228775,3570,3570,3570,3570,0
|
|
20240403,093700,24228775,3570,3555,3570,3555,214
|
|
20240403,093600,23467985,3560,3560,3560,3560,500
|
|
20240403,093500,21687985,3570,3570,3570,3570,0
|
|
20240403,093400,21687985,3570,3570,3570,3570,0
|
|
20240403,093300,21687985,3570,3555,3575,3555,15
|
|
20240403,093200,21634465,3555,3560,3575,3555,146
|
|
20240403,093100,21115330,3575,3575,3575,3575,1
|
|
20240403,093000,21111755,3560,3560,3575,3560,7
|
|
20240403,092900,21086800,3575,3565,3580,3560,106
|
|
20240403,092800,20709385,3575,3565,3575,3565,3
|
|
20240403,092700,20698670,3570,3570,3570,3570,0
|
|
20240403,092600,20698670,3570,3570,3570,3570,0
|
|
20240403,092500,20698670,3570,3565,3585,3555,241
|
|
20240403,092400,19838415,3560,3570,3585,3560,143
|
|
20240403,092300,19328185,3570,3570,3570,3570,2
|
|
20240403,092200,19321045,3570,3570,3570,3570,1
|
|
20240403,092100,19317475,3570,3570,3570,3570,0
|
|
20240403,092000,19317475,3570,3570,3570,3570,323
|
|
20240403,091900,18164365,3595,3595,3595,3595,2
|
|
20240403,091800,18157175,3595,3595,3595,3595,0
|
|
20240403,091700,18157175,3595,3575,3595,3570,422
|
|
20240403,091600,16649975,3575,3580,3595,3575,25
|
|
20240403,091500,16560510,3595,3585,3595,3580,45
|
|
20240403,091400,16399340,3585,3595,3600,3585,10
|
|
20240403,091300,16363455,3610,3585,3610,3585,12
|
|
20240403,091200,16320410,3610,3610,3610,3610,9
|
|
20240403,091100,16287920,3600,3600,3600,3600,600
|
|
20240403,091000,14127920,3620,3620,3620,3620,0
|
|
20240403,090900,14127920,3620,3620,3620,3620,0
|
|
20240403,090800,14127920,3620,3620,3620,3620,0
|
|
20240403,090700,14127920,3620,3620,3620,3620,0
|
|
20240403,090600,14127920,3620,3585,3620,3585,241
|
|
20240403,090500,13259280,3570,3570,3570,3570,0
|
|
20240403,090400,13259280,3570,3570,3570,3570,165
|
|
20240403,090300,12670230,3575,3585,3585,3575,39
|
|
20240403,090200,12530745,3580,3580,3580,3580,0
|
|
20240403,090100,12530745,3580,3590,3590,3580,171
|
|
20240403,090000,11917010,3590,3620,3620,3590,3292
|