625 lines
29 KiB
CSV
625 lines
29 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20240401,192200,102196365,3170,3170,3170,3170,1126
|
|
20240401,192100,102196365,3170,3170,3170,3170,0
|
|
20240401,192000,102196365,3170,3170,3170,3170,0
|
|
20240401,191900,102196365,3170,3170,3170,3170,0
|
|
20240401,191800,102196365,3170,3170,3170,3170,0
|
|
20240401,191700,102196365,3170,3170,3170,3170,0
|
|
20240401,191600,102196365,3170,3170,3170,3170,0
|
|
20240401,191500,102196365,3170,3170,3170,3170,0
|
|
20240401,191400,102196365,3170,3170,3170,3170,0
|
|
20240401,191300,102196365,3170,3170,3170,3170,0
|
|
20240401,191200,102196365,3170,3170,3170,3170,0
|
|
20240401,191100,102196365,3170,3170,3170,3170,0
|
|
20240401,191000,102196365,3170,3170,3170,3170,0
|
|
20240401,190900,102196365,3170,3170,3170,3170,0
|
|
20240401,190800,102196365,3170,3170,3170,3170,0
|
|
20240401,190700,102196365,3170,3170,3170,3170,0
|
|
20240401,190600,102196365,3170,3170,3170,3170,0
|
|
20240401,190500,102196365,3170,3170,3170,3170,0
|
|
20240401,190400,102196365,3170,3170,3170,3170,0
|
|
20240401,190300,102196365,3170,3170,3170,3170,0
|
|
20240401,190200,102196365,3170,3170,3170,3170,0
|
|
20240401,190100,102196365,3170,3170,3170,3170,0
|
|
20240401,190000,102196365,3170,3170,3170,3170,0
|
|
20240401,185900,102196365,3170,3170,3170,3170,0
|
|
20240401,185800,102196365,3170,3170,3170,3170,0
|
|
20240401,185700,102196365,3170,3170,3170,3170,0
|
|
20240401,185600,102196365,3170,3170,3170,3170,0
|
|
20240401,185500,102196365,3170,3170,3170,3170,0
|
|
20240401,185400,102196365,3170,3170,3170,3170,0
|
|
20240401,185300,102196365,3170,3170,3170,3170,0
|
|
20240401,185200,102196365,3170,3170,3170,3170,1126
|
|
20240401,185100,102196365,3170,3170,3170,3170,0
|
|
20240401,185000,102196365,3170,3170,3170,3170,0
|
|
20240401,184900,102196365,3170,3170,3170,3170,0
|
|
20240401,184800,102196365,3170,3170,3170,3170,0
|
|
20240401,184700,102196365,3170,3170,3170,3170,0
|
|
20240401,184600,102196365,3170,3170,3170,3170,0
|
|
20240401,184500,102196365,3170,3170,3170,3170,0
|
|
20240401,184400,102196365,3170,3170,3170,3170,0
|
|
20240401,184300,102196365,3170,3170,3170,3170,0
|
|
20240401,184200,102196365,3170,3170,3170,3170,0
|
|
20240401,184100,102196365,3170,3170,3170,3170,0
|
|
20240401,184000,102196365,3170,3170,3170,3170,0
|
|
20240401,183900,102196365,3170,3170,3170,3170,0
|
|
20240401,183800,102196365,3170,3170,3170,3170,0
|
|
20240401,183700,102196365,3170,3170,3170,3170,0
|
|
20240401,183600,102196365,3170,3170,3170,3170,0
|
|
20240401,183500,102196365,3170,3170,3170,3170,0
|
|
20240401,183400,102196365,3170,3170,3170,3170,0
|
|
20240401,183300,102196365,3170,3170,3170,3170,0
|
|
20240401,183200,102196365,3170,3170,3170,3170,0
|
|
20240401,183100,102196365,3170,3170,3170,3170,0
|
|
20240401,183000,102196365,3170,3170,3170,3170,0
|
|
20240401,182900,102196365,3170,3170,3170,3170,0
|
|
20240401,182800,102196365,3170,3170,3170,3170,0
|
|
20240401,182700,102196365,3170,3170,3170,3170,0
|
|
20240401,182600,102196365,3170,3170,3170,3170,0
|
|
20240401,182500,102196365,3170,3170,3170,3170,0
|
|
20240401,182400,102196365,3170,3170,3170,3170,0
|
|
20240401,182300,102196365,3170,3170,3170,3170,0
|
|
20240401,182200,102196365,3170,3170,3170,3170,1126
|
|
20240401,182100,102196365,3170,3170,3170,3170,0
|
|
20240401,182000,102196365,3170,3170,3170,3170,0
|
|
20240401,181900,102196365,3170,3170,3170,3170,0
|
|
20240401,181800,102196365,3170,3170,3170,3170,0
|
|
20240401,181700,102196365,3170,3170,3170,3170,0
|
|
20240401,181600,102196365,3170,3170,3170,3170,0
|
|
20240401,181500,102196365,3170,3170,3170,3170,0
|
|
20240401,181400,102196365,3170,3170,3170,3170,0
|
|
20240401,181300,102196365,3170,3170,3170,3170,0
|
|
20240401,181200,102196365,3170,3170,3170,3170,0
|
|
20240401,181100,102196365,3170,3170,3170,3170,0
|
|
20240401,181000,102196365,3170,3170,3170,3170,0
|
|
20240401,180900,102196365,3170,3170,3170,3170,0
|
|
20240401,180800,102196365,3170,3170,3170,3170,0
|
|
20240401,180700,102196365,3170,3170,3170,3170,0
|
|
20240401,180600,102196365,3170,3170,3170,3170,0
|
|
20240401,180500,102196365,3170,3170,3170,3170,0
|
|
20240401,180400,102196365,3170,3170,3170,3170,0
|
|
20240401,180300,102196365,3170,3170,3170,3170,0
|
|
20240401,180200,102196365,3170,3170,3170,3170,0
|
|
20240401,180100,102196365,3170,3170,3170,3170,0
|
|
20240401,180000,102196365,3170,3170,3170,3170,0
|
|
20240401,175900,102196365,3170,3170,3170,3170,0
|
|
20240401,175800,102196365,3170,3170,3170,3170,0
|
|
20240401,175700,102196365,3170,3170,3170,3170,0
|
|
20240401,175600,102196365,3170,3170,3170,3170,0
|
|
20240401,175500,102196365,3170,3170,3170,3170,0
|
|
20240401,175400,102196365,3170,3170,3170,3170,0
|
|
20240401,175300,102196365,3170,3170,3170,3170,0
|
|
20240401,175200,102196365,3170,3170,3170,3170,1126
|
|
20240401,175100,102196365,3170,3170,3170,3170,0
|
|
20240401,175000,102196365,3170,3170,3170,3170,0
|
|
20240401,174900,102196365,3170,3170,3170,3170,0
|
|
20240401,174800,102196365,3170,3170,3170,3170,0
|
|
20240401,174700,102196365,3170,3170,3170,3170,0
|
|
20240401,174600,102196365,3170,3170,3170,3170,0
|
|
20240401,174500,102196365,3170,3170,3170,3170,0
|
|
20240401,174400,102196365,3170,3170,3170,3170,0
|
|
20240401,174300,102196365,3170,3170,3170,3170,0
|
|
20240401,174200,102196365,3170,3170,3170,3170,0
|
|
20240401,174100,102196365,3170,3170,3170,3170,0
|
|
20240401,174000,102196365,3170,3170,3170,3170,0
|
|
20240401,173900,102196365,3170,3170,3170,3170,0
|
|
20240401,173800,102196365,3170,3170,3170,3170,0
|
|
20240401,173700,102196365,3170,3170,3170,3170,0
|
|
20240401,173600,102196365,3170,3170,3170,3170,0
|
|
20240401,173500,102196365,3170,3170,3170,3170,0
|
|
20240401,173400,102196365,3170,3170,3170,3170,0
|
|
20240401,173300,102196365,3170,3170,3170,3170,0
|
|
20240401,173200,102196365,3170,3170,3170,3170,0
|
|
20240401,173100,102196365,3170,3170,3170,3170,0
|
|
20240401,173000,102196365,3170,3170,3170,3170,0
|
|
20240401,172900,102196365,3170,3170,3170,3170,0
|
|
20240401,172800,102196365,3170,3170,3170,3170,0
|
|
20240401,172700,102196365,3170,3170,3170,3170,0
|
|
20240401,172600,102196365,3170,3170,3170,3170,0
|
|
20240401,172500,102196365,3170,3170,3170,3170,0
|
|
20240401,172400,102196365,3170,3170,3170,3170,0
|
|
20240401,172300,102196365,3170,3170,3170,3170,0
|
|
20240401,172200,102196365,3170,3170,3170,3170,1126
|
|
20240401,172100,102196365,3170,3170,3170,3170,0
|
|
20240401,172000,102196365,3170,3170,3170,3170,0
|
|
20240401,171900,102196365,3170,3170,3170,3170,0
|
|
20240401,171800,102196365,3170,3170,3170,3170,0
|
|
20240401,171700,102196365,3170,3170,3170,3170,0
|
|
20240401,171600,102196365,3170,3170,3170,3170,0
|
|
20240401,171500,102196365,3170,3170,3170,3170,0
|
|
20240401,171400,102196365,3170,3170,3170,3170,0
|
|
20240401,171300,102196365,3170,3170,3170,3170,0
|
|
20240401,171200,102196365,3170,3170,3170,3170,0
|
|
20240401,171100,102196365,3170,3170,3170,3170,0
|
|
20240401,171000,102196365,3170,3170,3170,3170,0
|
|
20240401,170900,102196365,3170,3170,3170,3170,0
|
|
20240401,170800,102196365,3170,3170,3170,3170,0
|
|
20240401,170700,102196365,3170,3170,3170,3170,0
|
|
20240401,170600,102196365,3170,3170,3170,3170,0
|
|
20240401,170500,102196365,3170,3170,3170,3170,0
|
|
20240401,170400,102196365,3170,3170,3170,3170,0
|
|
20240401,170300,102196365,3170,3170,3170,3170,0
|
|
20240401,170200,102196365,3170,3170,3170,3170,0
|
|
20240401,170100,102196365,3170,3170,3170,3170,0
|
|
20240401,170000,102196365,3170,3170,3170,3170,0
|
|
20240401,165900,102196365,3170,3170,3170,3170,0
|
|
20240401,165800,102196365,3170,3170,3170,3170,0
|
|
20240401,165700,102196365,3170,3170,3170,3170,0
|
|
20240401,165600,102196365,3170,3170,3170,3170,0
|
|
20240401,165500,102196365,3170,3170,3170,3170,0
|
|
20240401,165400,102196365,3170,3170,3170,3170,0
|
|
20240401,165300,102196365,3170,3170,3170,3170,0
|
|
20240401,165200,102196365,3170,3170,3170,3170,1126
|
|
20240401,165100,102196365,3170,3170,3170,3170,0
|
|
20240401,165000,102196365,3170,3170,3170,3170,0
|
|
20240401,164900,102196365,3170,3170,3170,3170,0
|
|
20240401,164800,102196365,3170,3170,3170,3170,0
|
|
20240401,164700,102196365,3170,3170,3170,3170,0
|
|
20240401,164600,102196365,3170,3170,3170,3170,0
|
|
20240401,164500,102196365,3170,3170,3170,3170,0
|
|
20240401,164400,102196365,3170,3170,3170,3170,0
|
|
20240401,164300,102196365,3170,3170,3170,3170,0
|
|
20240401,164200,102196365,3170,3170,3170,3170,0
|
|
20240401,164100,102196365,3170,3170,3170,3170,0
|
|
20240401,164000,102196365,3170,3170,3170,3170,0
|
|
20240401,163900,102196365,3170,3170,3170,3170,0
|
|
20240401,163800,102196365,3170,3170,3170,3170,0
|
|
20240401,163700,102196365,3170,3170,3170,3170,0
|
|
20240401,163600,102196365,3170,3170,3170,3170,0
|
|
20240401,163500,102196365,3170,3170,3170,3170,0
|
|
20240401,163400,102196365,3170,3170,3170,3170,0
|
|
20240401,163300,102196365,3170,3170,3170,3170,0
|
|
20240401,163200,102196365,3170,3170,3170,3170,0
|
|
20240401,163100,102196365,3170,3170,3170,3170,0
|
|
20240401,163000,102196365,3170,3170,3170,3170,0
|
|
20240401,162900,102196365,3170,3170,3170,3170,0
|
|
20240401,162800,102196365,3170,3170,3170,3170,0
|
|
20240401,162700,102196365,3170,3170,3170,3170,0
|
|
20240401,162600,102196365,3170,3170,3170,3170,0
|
|
20240401,162500,102196365,3170,3170,3170,3170,0
|
|
20240401,162400,102196365,3170,3170,3170,3170,0
|
|
20240401,162300,102196365,3170,3170,3170,3170,0
|
|
20240401,162200,102196365,3170,3170,3170,3170,1126
|
|
20240401,162100,102196365,3170,3170,3170,3170,0
|
|
20240401,162000,102196365,3170,3170,3170,3170,0
|
|
20240401,161900,102196365,3170,3170,3170,3170,0
|
|
20240401,161800,102196365,3170,3170,3170,3170,0
|
|
20240401,161700,102196365,3170,3170,3170,3170,0
|
|
20240401,161600,102196365,3170,3170,3170,3170,0
|
|
20240401,161500,102196365,3170,3170,3170,3170,0
|
|
20240401,161400,102196365,3170,3170,3170,3170,0
|
|
20240401,161300,102196365,3170,3170,3170,3170,0
|
|
20240401,161200,102196365,3170,3170,3170,3170,0
|
|
20240401,161100,102196365,3170,3170,3170,3170,0
|
|
20240401,161000,102196365,3170,3170,3170,3170,0
|
|
20240401,160900,102196365,3170,3170,3170,3170,0
|
|
20240401,160800,102196365,3170,3170,3170,3170,0
|
|
20240401,160700,102196365,3170,3170,3170,3170,0
|
|
20240401,160600,102196365,3170,3170,3170,3170,0
|
|
20240401,160500,102196365,3170,3170,3170,3170,0
|
|
20240401,160400,102196365,3170,3170,3170,3170,0
|
|
20240401,160300,102196365,3170,3170,3170,3170,0
|
|
20240401,160200,102196365,3170,3170,3170,3170,0
|
|
20240401,160100,102196365,3170,3170,3170,3170,0
|
|
20240401,160000,102196365,3170,3170,3170,3170,0
|
|
20240401,155900,102196365,3170,3170,3170,3170,0
|
|
20240401,155800,102196365,3170,3170,3170,3170,0
|
|
20240401,155700,102196365,3170,3170,3170,3170,0
|
|
20240401,155600,102196365,3170,3170,3170,3170,0
|
|
20240401,155500,102196365,3170,3170,3170,3170,0
|
|
20240401,155400,102196365,3170,3170,3170,3170,0
|
|
20240401,155300,102196365,3170,3170,3170,3170,0
|
|
20240401,155200,102196365,3170,3170,3170,3170,1126
|
|
20240401,155100,102196365,3170,3170,3170,3170,0
|
|
20240401,155000,102196365,3170,3170,3170,3170,0
|
|
20240401,154900,102196365,3170,3170,3170,3170,0
|
|
20240401,154800,102196365,3170,3170,3170,3170,0
|
|
20240401,154700,102196365,3170,3170,3170,3170,0
|
|
20240401,154600,102196365,3170,3170,3170,3170,0
|
|
20240401,154500,102196365,3170,3170,3170,3170,0
|
|
20240401,154400,102196365,3170,3170,3170,3170,0
|
|
20240401,154300,102196365,3170,3170,3170,3170,0
|
|
20240401,154200,102196365,3170,3170,3170,3170,0
|
|
20240401,154100,102196365,3170,3170,3170,3170,0
|
|
20240401,154000,102196365,3170,3170,3170,3170,0
|
|
20240401,153900,102196365,3170,3170,3170,3170,0
|
|
20240401,153800,102196365,3170,3170,3170,3170,0
|
|
20240401,153700,102196365,3170,3170,3170,3170,0
|
|
20240401,153600,102196365,3170,3170,3170,3170,0
|
|
20240401,153500,102196365,3170,3170,3170,3170,0
|
|
20240401,153400,102196365,3170,3170,3170,3170,0
|
|
20240401,153300,102196365,3170,3170,3170,3170,0
|
|
20240401,153200,102196365,3170,3170,3170,3170,0
|
|
20240401,153100,102196365,3170,3170,3170,3170,0
|
|
20240401,153000,102196365,3170,3170,3170,3170,1126
|
|
20240401,152900,98626945,3170,3170,3170,3170,0
|
|
20240401,152800,98626945,3170,3170,3170,3170,0
|
|
20240401,152700,98626945,3170,3170,3170,3170,0
|
|
20240401,152600,98626945,3170,3170,3170,3170,0
|
|
20240401,152500,98626945,3170,3170,3170,3170,0
|
|
20240401,152400,98626945,3170,3170,3170,3170,0
|
|
20240401,152300,98626945,3170,3170,3170,3170,0
|
|
20240401,152200,98626945,3170,3170,3170,3170,0
|
|
20240401,152100,98626945,3170,3170,3170,3170,0
|
|
20240401,152000,98626945,3170,3170,3170,3170,0
|
|
20240401,151900,98626945,3170,3170,3170,3170,15
|
|
20240401,151800,98579395,3170,3170,3170,3170,0
|
|
20240401,151700,98579395,3170,3170,3170,3170,0
|
|
20240401,151600,98579395,3170,3170,3170,3170,0
|
|
20240401,151500,98579395,3170,3170,3170,3170,0
|
|
20240401,151400,98579395,3170,3170,3170,3170,100
|
|
20240401,151300,98262395,3170,3170,3170,3170,0
|
|
20240401,151200,98262395,3170,3170,3170,3170,100
|
|
20240401,151100,97945395,3170,3170,3170,3170,1306
|
|
20240401,151000,93805375,3175,3175,3175,3175,0
|
|
20240401,150900,93805375,3175,3175,3175,3175,10
|
|
20240401,150800,93773625,3170,3170,3170,3170,49
|
|
20240401,150700,93618295,3175,3175,3175,3175,0
|
|
20240401,150600,93618295,3175,3175,3175,3170,223
|
|
20240401,150500,92911270,3170,3170,3175,3170,352
|
|
20240401,150400,91795425,3175,3175,3175,3175,200
|
|
20240401,150300,91160425,3175,3175,3175,3175,150
|
|
20240401,150200,90684175,3175,3175,3175,3175,12
|
|
20240401,150100,90646075,3170,3170,3170,3170,15
|
|
20240401,150000,90598525,3175,3175,3175,3175,1
|
|
20240401,145900,90595350,3175,3175,3175,3175,0
|
|
20240401,145800,90595350,3175,3175,3175,3175,0
|
|
20240401,145700,90595350,3175,3175,3175,3175,0
|
|
20240401,145600,90595350,3175,3175,3175,3175,0
|
|
20240401,145500,90595350,3175,3175,3175,3175,0
|
|
20240401,145400,90595350,3175,3175,3175,3175,0
|
|
20240401,145300,90595350,3175,3175,3175,3175,0
|
|
20240401,145200,90595350,3175,3175,3175,3175,0
|
|
20240401,145100,90595350,3175,3175,3175,3175,11
|
|
20240401,145000,90560425,3170,3170,3170,3170,22
|
|
20240401,144900,90490685,3175,3175,3175,3175,0
|
|
20240401,144800,90490685,3175,3175,3175,3175,0
|
|
20240401,144700,90490685,3175,3175,3175,3175,0
|
|
20240401,144600,90490685,3175,3175,3175,3175,0
|
|
20240401,144500,90490685,3175,3175,3175,3175,0
|
|
20240401,144400,90490685,3175,3175,3175,3175,0
|
|
20240401,144300,90490685,3175,3175,3175,3175,13
|
|
20240401,144200,90449410,3170,3170,3170,3170,9
|
|
20240401,144100,90420880,3170,3170,3170,3170,1
|
|
20240401,144000,90417710,3175,3175,3175,3175,0
|
|
20240401,143900,90417710,3175,3175,3175,3175,0
|
|
20240401,143800,90417710,3175,3175,3175,3175,0
|
|
20240401,143700,90417710,3175,3175,3175,3175,0
|
|
20240401,143600,90417710,3175,3175,3175,3175,0
|
|
20240401,143500,90417710,3175,3170,3175,3160,3140
|
|
20240401,143400,80478810,3175,3175,3175,3175,0
|
|
20240401,143300,80478810,3175,3170,3175,3170,14
|
|
20240401,143200,80434370,3175,3175,3175,3175,0
|
|
20240401,143100,80434370,3175,3175,3175,3175,0
|
|
20240401,143000,80434370,3175,3175,3175,3175,0
|
|
20240401,142900,80434370,3175,3175,3175,3175,0
|
|
20240401,142800,80434370,3175,3170,3175,3170,26
|
|
20240401,142700,80351895,3175,3175,3175,3175,0
|
|
20240401,142600,80351895,3175,3175,3175,3175,11
|
|
20240401,142500,80316970,3170,3170,3170,3170,15
|
|
20240401,142400,80269420,3175,3175,3175,3175,0
|
|
20240401,142300,80269420,3175,3175,3175,3175,14
|
|
20240401,142200,80224970,3170,3170,3170,3170,0
|
|
20240401,142100,80224970,3170,3170,3170,3170,0
|
|
20240401,142000,80224970,3170,3170,3170,3170,200
|
|
20240401,141900,79590970,3175,3175,3175,3175,0
|
|
20240401,141800,79590970,3175,3175,3175,3175,0
|
|
20240401,141700,79590970,3175,3175,3175,3175,0
|
|
20240401,141600,79590970,3175,3175,3175,3175,0
|
|
20240401,141500,79590970,3175,3175,3175,3175,0
|
|
20240401,141400,79590970,3175,3175,3175,3175,0
|
|
20240401,141300,79590970,3175,3175,3175,3175,0
|
|
20240401,141200,79590970,3175,3175,3175,3175,15
|
|
20240401,141100,79543345,3170,3170,3170,3170,100
|
|
20240401,141000,79226345,3170,3170,3170,3170,5
|
|
20240401,140900,79210495,3175,3175,3175,3175,14
|
|
20240401,140800,79166045,3170,3170,3170,3170,2
|
|
20240401,140700,79159705,3170,3170,3170,3170,10
|
|
20240401,140600,79128005,3175,3175,3175,3175,0
|
|
20240401,140500,79128005,3175,3175,3175,3175,0
|
|
20240401,140400,79128005,3175,3175,3175,3175,0
|
|
20240401,140300,79128005,3175,3175,3175,3175,0
|
|
20240401,140200,79128005,3175,3175,3175,3175,2
|
|
20240401,140100,79121655,3175,3175,3175,3175,0
|
|
20240401,140000,79121655,3175,3175,3175,3175,0
|
|
20240401,135900,79121655,3175,3175,3175,3175,1
|
|
20240401,135800,79118480,3170,3170,3170,3170,0
|
|
20240401,135700,79118480,3170,3170,3170,3170,0
|
|
20240401,135600,79118480,3170,3170,3170,3170,0
|
|
20240401,135500,79118480,3170,3170,3170,3170,0
|
|
20240401,135400,79118480,3170,3170,3170,3170,0
|
|
20240401,135300,79118480,3170,3170,3170,3170,0
|
|
20240401,135200,79118480,3170,3170,3170,3170,0
|
|
20240401,135100,79118480,3170,3170,3170,3170,0
|
|
20240401,135000,79118480,3170,3170,3170,3170,0
|
|
20240401,134900,79118480,3170,3170,3170,3170,0
|
|
20240401,134800,79118480,3170,3170,3170,3170,0
|
|
20240401,134700,79118480,3170,3170,3170,3170,0
|
|
20240401,134600,79118480,3170,3170,3170,3170,15
|
|
20240401,134500,79070930,3170,3170,3170,3170,0
|
|
20240401,134400,79070930,3170,3170,3170,3170,11
|
|
20240401,134300,79036060,3170,3170,3170,3170,0
|
|
20240401,134200,79036060,3170,3170,3170,3170,0
|
|
20240401,134100,79036060,3170,3170,3170,3170,0
|
|
20240401,134000,79036060,3170,3170,3170,3170,400
|
|
20240401,133900,77768060,3170,3170,3170,3170,0
|
|
20240401,133800,77768060,3170,3170,3170,3170,0
|
|
20240401,133700,77768060,3170,3170,3170,3170,6
|
|
20240401,133600,77749040,3175,3175,3175,3175,0
|
|
20240401,133500,77749040,3175,3175,3175,3175,5
|
|
20240401,133400,77733165,3175,3175,3175,3175,0
|
|
20240401,133300,77733165,3175,3175,3175,3175,0
|
|
20240401,133200,77733165,3175,3175,3175,3175,0
|
|
20240401,133100,77733165,3175,3175,3175,3175,0
|
|
20240401,133000,77733165,3175,3175,3175,3175,0
|
|
20240401,132900,77733165,3175,3175,3175,3175,0
|
|
20240401,132800,77733165,3175,3175,3175,3175,0
|
|
20240401,132700,77733165,3175,3175,3175,3175,0
|
|
20240401,132600,77733165,3175,3175,3175,3175,0
|
|
20240401,132500,77733165,3175,3175,3175,3175,100
|
|
20240401,132400,77415665,3170,3170,3170,3170,0
|
|
20240401,132300,77415665,3170,3170,3170,3170,0
|
|
20240401,132200,77415665,3170,3170,3170,3170,0
|
|
20240401,132100,77415665,3170,3170,3170,3170,0
|
|
20240401,132000,77415665,3170,3170,3170,3170,0
|
|
20240401,131900,77415665,3170,3170,3170,3170,303
|
|
20240401,131800,76455155,3175,3175,3175,3175,0
|
|
20240401,131700,76455155,3175,3175,3175,3175,0
|
|
20240401,131600,76455155,3175,3175,3175,3175,0
|
|
20240401,131500,76455155,3175,3175,3175,3175,900
|
|
20240401,131400,73597655,3175,3175,3175,3175,0
|
|
20240401,131300,73597655,3175,3175,3175,3175,0
|
|
20240401,131200,73597655,3175,3175,3175,3175,0
|
|
20240401,131100,73597655,3175,3175,3175,3175,0
|
|
20240401,131000,73597655,3175,3175,3175,3175,0
|
|
20240401,130900,73597655,3175,3175,3175,3175,0
|
|
20240401,130800,73597655,3175,3175,3175,3175,11
|
|
20240401,130700,73562730,3170,3170,3170,3170,0
|
|
20240401,130600,73562730,3170,3170,3170,3170,300
|
|
20240401,130500,72611730,3175,3175,3175,3175,0
|
|
20240401,130400,72611730,3175,3175,3175,3175,0
|
|
20240401,130300,72611730,3175,3175,3175,3175,0
|
|
20240401,130200,72611730,3175,3175,3175,3175,0
|
|
20240401,130100,72611730,3175,3175,3175,3175,0
|
|
20240401,130000,72611730,3175,3175,3175,3175,0
|
|
20240401,125900,72611730,3175,3175,3175,3175,0
|
|
20240401,125800,72611730,3175,3175,3175,3175,0
|
|
20240401,125700,72611730,3175,3175,3175,3175,0
|
|
20240401,125600,72611730,3175,3175,3175,3175,21
|
|
20240401,125500,72545055,3175,3175,3175,3175,0
|
|
20240401,125400,72545055,3175,3175,3175,3175,0
|
|
20240401,125300,72545055,3175,3175,3175,3175,0
|
|
20240401,125200,72545055,3175,3175,3175,3175,0
|
|
20240401,125100,72545055,3175,3175,3175,3175,0
|
|
20240401,125000,72545055,3175,3175,3175,3175,0
|
|
20240401,124900,72545055,3175,3175,3175,3175,0
|
|
20240401,124800,72545055,3175,3175,3175,3175,0
|
|
20240401,124700,72545055,3175,3175,3175,3175,0
|
|
20240401,124600,72545055,3175,3175,3175,3175,0
|
|
20240401,124500,72545055,3175,3175,3175,3175,5
|
|
20240401,124400,72529180,3175,3175,3175,3175,0
|
|
20240401,124300,72529180,3175,3175,3175,3175,0
|
|
20240401,124200,72529180,3175,3175,3175,3175,0
|
|
20240401,124100,72529180,3175,3175,3175,3175,0
|
|
20240401,124000,72529180,3175,3175,3175,3175,10
|
|
20240401,123900,72497430,3175,3175,3175,3175,0
|
|
20240401,123800,72497430,3175,3175,3175,3175,0
|
|
20240401,123700,72497430,3175,3175,3175,3175,0
|
|
20240401,123600,72497430,3175,3175,3175,3175,0
|
|
20240401,123500,72497430,3175,3175,3175,3175,0
|
|
20240401,123400,72497430,3175,3175,3175,3175,0
|
|
20240401,123300,72497430,3175,3175,3175,3175,0
|
|
20240401,123200,72497430,3175,3175,3175,3175,0
|
|
20240401,123100,72497430,3175,3175,3175,3175,0
|
|
20240401,123000,72497430,3175,3175,3175,3175,0
|
|
20240401,122900,72497430,3175,3175,3175,3175,0
|
|
20240401,122800,72497430,3175,3175,3175,3175,0
|
|
20240401,122700,72497430,3175,3175,3175,3175,0
|
|
20240401,122600,72497430,3175,3175,3175,3175,3
|
|
20240401,122500,72487905,3175,3175,3175,3175,0
|
|
20240401,122400,72487905,3175,3175,3175,3175,0
|
|
20240401,122300,72487905,3175,3175,3175,3175,0
|
|
20240401,122200,72487905,3175,3175,3175,3175,0
|
|
20240401,122100,72487905,3175,3175,3175,3175,0
|
|
20240401,122000,72487905,3175,3175,3175,3175,0
|
|
20240401,121900,72487905,3175,3175,3175,3175,0
|
|
20240401,121800,72487905,3175,3175,3175,3175,12
|
|
20240401,121700,72449805,3170,3170,3170,3170,0
|
|
20240401,121600,72449805,3170,3170,3170,3170,5
|
|
20240401,121500,72433955,3170,3170,3170,3170,0
|
|
20240401,121400,72433955,3170,3170,3170,3170,0
|
|
20240401,121300,72433955,3170,3170,3170,3170,5
|
|
20240401,121200,72418105,3170,3170,3170,3170,5
|
|
20240401,121100,72402255,3170,3170,3170,3170,5
|
|
20240401,121000,72386405,3165,3165,3165,3165,0
|
|
20240401,120900,72386405,3165,3165,3165,3165,5
|
|
20240401,120800,72370580,3175,3175,3175,3175,1
|
|
20240401,120700,72367405,3175,3175,3175,3175,0
|
|
20240401,120600,72367405,3175,3175,3175,3175,1
|
|
20240401,120500,72364230,3175,3170,3175,3170,196
|
|
20240401,120400,71742855,3175,3175,3175,3175,0
|
|
20240401,120300,71742855,3175,3175,3175,3175,0
|
|
20240401,120200,71742855,3175,3180,3180,3175,1027
|
|
20240401,120100,68480260,3180,3180,3180,3180,0
|
|
20240401,120000,68480260,3180,3180,3180,3180,0
|
|
20240401,115900,68480260,3180,3175,3180,3175,81
|
|
20240401,115800,68223025,3185,3185,3185,3185,0
|
|
20240401,115700,68223025,3185,3185,3185,3185,0
|
|
20240401,115600,68223025,3185,3185,3185,3185,0
|
|
20240401,115500,68223025,3185,3185,3185,3185,0
|
|
20240401,115400,68223025,3185,3185,3185,3185,0
|
|
20240401,115300,68223025,3185,3185,3185,3185,11
|
|
20240401,115200,68187990,3180,3180,3180,3180,1295
|
|
20240401,115100,64069890,3180,3180,3180,3180,0
|
|
20240401,115000,64069890,3180,3180,3180,3180,0
|
|
20240401,114900,64069890,3180,3180,3180,3180,0
|
|
20240401,114800,64069890,3180,3180,3180,3180,0
|
|
20240401,114700,64069890,3180,3180,3180,3180,0
|
|
20240401,114600,64069890,3180,3180,3180,3180,0
|
|
20240401,114500,64069890,3180,3180,3180,3180,0
|
|
20240401,114400,64069890,3180,3180,3180,3180,0
|
|
20240401,114300,64069890,3180,3180,3180,3180,0
|
|
20240401,114200,64069890,3180,3180,3180,3180,0
|
|
20240401,114100,64069890,3180,3180,3180,3180,0
|
|
20240401,114000,64069890,3180,3180,3180,3180,0
|
|
20240401,113900,64069890,3180,3180,3180,3180,200
|
|
20240401,113800,63433890,3180,3180,3180,3180,0
|
|
20240401,113700,63433890,3180,3180,3180,3180,0
|
|
20240401,113600,63433890,3180,3180,3180,3180,0
|
|
20240401,113500,63433890,3180,3180,3180,3180,80
|
|
20240401,113400,63179490,3180,3180,3180,3180,0
|
|
20240401,113300,63179490,3180,3180,3180,3180,0
|
|
20240401,113200,63179490,3180,3180,3180,3180,0
|
|
20240401,113100,63179490,3180,3180,3180,3180,0
|
|
20240401,113000,63179490,3180,3180,3180,3180,0
|
|
20240401,112900,63179490,3180,3180,3180,3180,0
|
|
20240401,112800,63179490,3180,3180,3180,3180,11
|
|
20240401,112700,63144510,3170,3170,3170,3170,0
|
|
20240401,112600,63144510,3170,3170,3170,3170,0
|
|
20240401,112500,63144510,3170,3170,3170,3170,0
|
|
20240401,112400,63144510,3170,3170,3170,3170,0
|
|
20240401,112300,63144510,3170,3170,3170,3170,0
|
|
20240401,112200,63144510,3170,3170,3170,3170,2736
|
|
20240401,112100,54471390,3180,3180,3180,3180,0
|
|
20240401,112000,54471390,3180,3180,3180,3180,0
|
|
20240401,111900,54471390,3180,3180,3180,3180,0
|
|
20240401,111800,54471390,3180,3180,3180,3180,1
|
|
20240401,111700,54468210,3180,3180,3180,3180,1
|
|
20240401,111600,54465030,3170,3170,3170,3170,0
|
|
20240401,111500,54465030,3170,3170,3170,3170,100
|
|
20240401,111400,54148030,3180,3180,3180,3180,0
|
|
20240401,111300,54148030,3180,3180,3180,3180,0
|
|
20240401,111200,54148030,3180,3180,3180,3180,0
|
|
20240401,111100,54148030,3180,3180,3180,3180,1
|
|
20240401,111000,54144850,3180,3180,3180,3180,0
|
|
20240401,110900,54144850,3180,3180,3180,3180,299
|
|
20240401,110800,53194030,3180,3180,3180,3180,281
|
|
20240401,110700,52300450,3180,3180,3180,3180,0
|
|
20240401,110600,52300450,3180,3180,3180,3180,11
|
|
20240401,110500,52265470,3170,3170,3170,3170,0
|
|
20240401,110400,52265470,3170,3170,3170,3170,0
|
|
20240401,110300,52265470,3170,3180,3180,3170,59
|
|
20240401,110200,52078355,3175,3175,3175,3175,0
|
|
20240401,110100,52078355,3175,3175,3175,3175,0
|
|
20240401,110000,52078355,3175,3175,3175,3175,370
|
|
20240401,105900,50903605,3180,3180,3180,3180,0
|
|
20240401,105800,50903605,3180,3180,3180,3180,102
|
|
20240401,105700,50579245,3180,3180,3180,3180,0
|
|
20240401,105600,50579245,3180,3180,3180,3180,0
|
|
20240401,105500,50579245,3180,3180,3180,3180,0
|
|
20240401,105400,50579245,3180,3180,3180,3180,0
|
|
20240401,105300,50579245,3180,3180,3180,3180,0
|
|
20240401,105200,50579245,3180,3180,3180,3180,100
|
|
20240401,105100,50261245,3185,3185,3185,3185,0
|
|
20240401,105000,50261245,3185,3185,3185,3185,0
|
|
20240401,104900,50261245,3185,3185,3185,3185,0
|
|
20240401,104800,50261245,3185,3185,3185,3185,0
|
|
20240401,104700,50261245,3185,3185,3185,3185,0
|
|
20240401,104600,50261245,3185,3185,3185,3185,0
|
|
20240401,104500,50261245,3185,3185,3185,3185,0
|
|
20240401,104400,50261245,3185,3185,3185,3185,0
|
|
20240401,104300,50261245,3185,3185,3185,3185,0
|
|
20240401,104200,50261245,3185,3185,3185,3185,0
|
|
20240401,104100,50261245,3185,3180,3185,3180,15
|
|
20240401,104000,50213495,3175,3175,3175,3175,66
|
|
20240401,103900,50003945,3185,3185,3185,3185,0
|
|
20240401,103800,50003945,3185,3185,3185,3185,0
|
|
20240401,103700,50003945,3185,3185,3185,3185,0
|
|
20240401,103600,50003945,3185,3185,3185,3185,0
|
|
20240401,103500,50003945,3185,3185,3185,3185,0
|
|
20240401,103400,50003945,3185,3185,3185,3185,0
|
|
20240401,103300,50003945,3185,3185,3185,3185,0
|
|
20240401,103200,50003945,3185,3185,3185,3185,2000
|
|
20240401,103100,43633945,3185,3185,3185,3185,0
|
|
20240401,103000,43633945,3185,3185,3185,3185,11
|
|
20240401,102900,43598910,3170,3170,3170,3170,0
|
|
20240401,102800,43598910,3170,3175,3175,3170,1001
|
|
20240401,102700,40424930,3185,3185,3185,3185,0
|
|
20240401,102600,40424930,3185,3185,3185,3185,0
|
|
20240401,102500,40424930,3185,3185,3185,3185,0
|
|
20240401,102400,40424930,3185,3185,3185,3185,0
|
|
20240401,102300,40424930,3185,3185,3185,3185,0
|
|
20240401,102200,40424930,3185,3185,3185,3185,0
|
|
20240401,102100,40424930,3185,3185,3185,3185,0
|
|
20240401,102000,40424930,3185,3180,3185,3180,86
|
|
20240401,101900,40151345,3175,3180,3180,3175,169
|
|
20240401,101800,39614025,3180,3180,3180,3180,1
|
|
20240401,101700,39610845,3180,3180,3180,3180,1
|
|
20240401,101600,39607665,3180,3180,3180,3180,0
|
|
20240401,101500,39607665,3180,3180,3180,3180,1
|
|
20240401,101400,39604485,3180,3180,3180,3180,1
|
|
20240401,101300,39601305,3180,3180,3180,3180,0
|
|
20240401,101200,39601305,3180,3180,3180,3180,460
|
|
20240401,101100,38138505,3180,3180,3180,3180,6
|
|
20240401,101000,38119425,3180,3180,3180,3180,0
|
|
20240401,100900,38119425,3180,3180,3180,3180,0
|
|
20240401,100800,38119425,3180,3180,3180,3180,1
|
|
20240401,100700,38116245,3180,3180,3180,3180,1
|
|
20240401,100600,38113065,3185,3185,3185,3185,0
|
|
20240401,100500,38113065,3185,3185,3185,3185,0
|
|
20240401,100400,38113065,3185,3185,3185,3185,0
|
|
20240401,100300,38113065,3185,3185,3185,3185,12
|
|
20240401,100200,38074845,3180,3180,3180,3180,121
|
|
20240401,100100,37690065,3180,3180,3180,3180,0
|
|
20240401,100000,37690065,3180,3180,3180,3180,0
|
|
20240401,095900,37690065,3180,3180,3180,3180,0
|
|
20240401,095800,37690065,3180,3180,3180,3180,30
|
|
20240401,095700,37594665,3185,3180,3185,3180,988
|
|
20240401,095600,34452770,3180,3175,3180,3175,963
|
|
20240401,095500,31395185,3175,3175,3175,3175,0
|
|
20240401,095400,31395185,3175,3175,3175,3175,25
|
|
20240401,095300,31315810,3175,3175,3175,3175,0
|
|
20240401,095200,31315810,3175,3175,3175,3175,8
|
|
20240401,095100,31290410,3170,3170,3170,3170,162
|
|
20240401,095000,30776870,3170,3170,3170,3170,0
|
|
20240401,094900,30776870,3170,3170,3170,3170,0
|
|
20240401,094800,30776870,3170,3170,3170,3170,3
|
|
20240401,094700,30767360,3170,3170,3170,3170,0
|
|
20240401,094600,30767360,3170,3170,3170,3170,1
|
|
20240401,094500,30764190,3170,3170,3170,3170,0
|
|
20240401,094400,30764190,3170,3170,3170,3170,0
|
|
20240401,094300,30764190,3170,3170,3170,3170,11
|
|
20240401,094200,30729320,3165,3165,3165,3165,493
|
|
20240401,094100,29168975,3155,3155,3155,3155,0
|
|
20240401,094000,29168975,3155,3155,3155,3155,26
|
|
20240401,093900,29086945,3160,3160,3160,3160,0
|
|
20240401,093800,29086945,3160,3160,3160,3160,386
|
|
20240401,093700,27867185,3160,3160,3160,3160,0
|
|
20240401,093600,27867185,3160,3160,3160,3160,231
|
|
20240401,093500,27137225,3165,3165,3165,3165,2
|
|
20240401,093400,27130895,3160,3160,3160,3160,0
|
|
20240401,093300,27130895,3160,3165,3165,3160,43
|
|
20240401,093200,26994990,3170,3170,3170,3170,0
|
|
20240401,093100,26994990,3170,3170,3170,3170,0
|
|
20240401,093000,26994990,3170,3170,3170,3170,12
|
|
20240401,092900,26956950,3170,3170,3170,3170,100
|
|
20240401,092800,26639950,3170,3170,3170,3170,0
|
|
20240401,092700,26639950,3170,3170,3170,3170,0
|
|
20240401,092600,26639950,3170,3170,3170,3170,0
|
|
20240401,092500,26639950,3170,3170,3170,3170,0
|
|
20240401,092400,26639950,3170,3170,3170,3170,0
|
|
20240401,092300,26639950,3170,3170,3170,3170,13
|
|
20240401,092200,26598740,3155,3155,3155,3155,0
|
|
20240401,092100,26598740,3155,3155,3155,3155,0
|
|
20240401,092000,26598740,3155,3155,3155,3155,0
|
|
20240401,091900,26598740,3155,3155,3155,3155,0
|
|
20240401,091800,26598740,3155,3165,3165,3155,130
|
|
20240401,091700,26188540,3165,3175,3175,3165,17
|
|
20240401,091600,26134685,3175,3175,3175,3175,0
|
|
20240401,091500,26134685,3175,3175,3175,3175,5
|
|
20240401,091400,26118810,3175,3175,3175,3175,0
|
|
20240401,091300,26118810,3175,3175,3175,3175,3
|
|
20240401,091200,26109285,3175,3175,3175,3175,0
|
|
20240401,091100,26109285,3175,3175,3175,3175,11
|
|
20240401,091000,26074360,3150,3150,3150,3150,9
|
|
20240401,090900,26046010,3175,3165,3175,3150,1426
|
|
20240401,090800,21544360,3175,3180,3180,3175,148
|
|
20240401,090700,21073960,3180,3170,3180,3170,21
|
|
20240401,090600,21007190,3165,3165,3165,3165,31
|
|
20240401,090500,20909075,3185,3185,3185,3185,0
|
|
20240401,090400,20909075,3185,3185,3185,3185,0
|
|
20240401,090300,20909075,3185,3185,3185,3185,0
|
|
20240401,090200,20909075,3185,3185,3185,3185,0
|
|
20240401,090100,20909075,3185,3185,3185,3185,143
|
|
20240401,090000,20453620,3185,3175,3185,3175,6434
|