625 lines
29 KiB
CSV
625 lines
29 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20240403,192200,164283440,3140,3140,3140,3140,4830
|
|
20240403,192100,164283440,3140,3140,3140,3140,0
|
|
20240403,192000,164283440,3140,3140,3140,3140,0
|
|
20240403,191900,164283440,3140,3140,3140,3140,0
|
|
20240403,191800,164283440,3140,3140,3140,3140,0
|
|
20240403,191700,164283440,3140,3140,3140,3140,0
|
|
20240403,191600,164283440,3140,3140,3140,3140,0
|
|
20240403,191500,164283440,3140,3140,3140,3140,0
|
|
20240403,191400,164283440,3140,3140,3140,3140,0
|
|
20240403,191300,164283440,3140,3140,3140,3140,0
|
|
20240403,191200,164283440,3140,3140,3140,3140,0
|
|
20240403,191100,164283440,3140,3140,3140,3140,0
|
|
20240403,191000,164283440,3140,3140,3140,3140,0
|
|
20240403,190900,164283440,3140,3140,3140,3140,0
|
|
20240403,190800,164283440,3140,3140,3140,3140,0
|
|
20240403,190700,164283440,3140,3140,3140,3140,0
|
|
20240403,190600,164283440,3140,3140,3140,3140,0
|
|
20240403,190500,164283440,3140,3140,3140,3140,0
|
|
20240403,190400,164283440,3140,3140,3140,3140,0
|
|
20240403,190300,164283440,3140,3140,3140,3140,0
|
|
20240403,190200,164283440,3140,3140,3140,3140,0
|
|
20240403,190100,164283440,3140,3140,3140,3140,0
|
|
20240403,190000,164283440,3140,3140,3140,3140,0
|
|
20240403,185900,164283440,3140,3140,3140,3140,0
|
|
20240403,185800,164283440,3140,3140,3140,3140,0
|
|
20240403,185700,164283440,3140,3140,3140,3140,0
|
|
20240403,185600,164283440,3140,3140,3140,3140,0
|
|
20240403,185500,164283440,3140,3140,3140,3140,0
|
|
20240403,185400,164283440,3140,3140,3140,3140,0
|
|
20240403,185300,164283440,3140,3140,3140,3140,0
|
|
20240403,185200,164283440,3140,3140,3140,3140,4830
|
|
20240403,185100,164283440,3140,3140,3140,3140,0
|
|
20240403,185000,164283440,3140,3140,3140,3140,0
|
|
20240403,184900,164283440,3140,3140,3140,3140,0
|
|
20240403,184800,164283440,3140,3140,3140,3140,0
|
|
20240403,184700,164283440,3140,3140,3140,3140,0
|
|
20240403,184600,164283440,3140,3140,3140,3140,0
|
|
20240403,184500,164283440,3140,3140,3140,3140,0
|
|
20240403,184400,164283440,3140,3140,3140,3140,0
|
|
20240403,184300,164283440,3140,3140,3140,3140,0
|
|
20240403,184200,164283440,3140,3140,3140,3140,0
|
|
20240403,184100,164283440,3140,3140,3140,3140,0
|
|
20240403,184000,164283440,3140,3140,3140,3140,0
|
|
20240403,183900,164283440,3140,3140,3140,3140,0
|
|
20240403,183800,164283440,3140,3140,3140,3140,0
|
|
20240403,183700,164283440,3140,3140,3140,3140,0
|
|
20240403,183600,164283440,3140,3140,3140,3140,0
|
|
20240403,183500,164283440,3140,3140,3140,3140,0
|
|
20240403,183400,164283440,3140,3140,3140,3140,0
|
|
20240403,183300,164283440,3140,3140,3140,3140,0
|
|
20240403,183200,164283440,3140,3140,3140,3140,0
|
|
20240403,183100,164283440,3140,3140,3140,3140,0
|
|
20240403,183000,164283440,3140,3140,3140,3140,0
|
|
20240403,182900,164283440,3140,3140,3140,3140,0
|
|
20240403,182800,164283440,3140,3140,3140,3140,0
|
|
20240403,182700,164283440,3140,3140,3140,3140,0
|
|
20240403,182600,164283440,3140,3140,3140,3140,0
|
|
20240403,182500,164283440,3140,3140,3140,3140,0
|
|
20240403,182400,164283440,3140,3140,3140,3140,0
|
|
20240403,182300,164283440,3140,3140,3140,3140,0
|
|
20240403,182200,164283440,3140,3140,3140,3140,4830
|
|
20240403,182100,164283440,3140,3140,3140,3140,0
|
|
20240403,182000,164283440,3140,3140,3140,3140,0
|
|
20240403,181900,164283440,3140,3140,3140,3140,0
|
|
20240403,181800,164283440,3140,3140,3140,3140,0
|
|
20240403,181700,164283440,3140,3140,3140,3140,0
|
|
20240403,181600,164283440,3140,3140,3140,3140,0
|
|
20240403,181500,164283440,3140,3140,3140,3140,0
|
|
20240403,181400,164283440,3140,3140,3140,3140,0
|
|
20240403,181300,164283440,3140,3140,3140,3140,0
|
|
20240403,181200,164283440,3140,3140,3140,3140,0
|
|
20240403,181100,164283440,3140,3140,3140,3140,0
|
|
20240403,181000,164283440,3140,3140,3140,3140,0
|
|
20240403,180900,164283440,3140,3140,3140,3140,0
|
|
20240403,180800,164283440,3140,3140,3140,3140,0
|
|
20240403,180700,164283440,3140,3140,3140,3140,0
|
|
20240403,180600,164283440,3140,3140,3140,3140,0
|
|
20240403,180500,164283440,3140,3140,3140,3140,0
|
|
20240403,180400,164283440,3140,3140,3140,3140,0
|
|
20240403,180300,164283440,3140,3140,3140,3140,0
|
|
20240403,180200,164283440,3140,3140,3140,3140,0
|
|
20240403,180100,164283440,3140,3140,3140,3140,0
|
|
20240403,180000,164283440,3140,3140,3140,3140,0
|
|
20240403,175900,164283440,3140,3140,3140,3140,0
|
|
20240403,175800,164283440,3140,3140,3140,3140,0
|
|
20240403,175700,164283440,3140,3140,3140,3140,0
|
|
20240403,175600,164283440,3140,3140,3140,3140,0
|
|
20240403,175500,164283440,3140,3140,3140,3140,0
|
|
20240403,175400,164283440,3140,3140,3140,3140,0
|
|
20240403,175300,164283440,3140,3140,3140,3140,0
|
|
20240403,175200,164283440,3140,3140,3140,3140,4830
|
|
20240403,175100,164283440,3140,3140,3140,3140,0
|
|
20240403,175000,164283440,3140,3140,3140,3140,0
|
|
20240403,174900,164283440,3140,3140,3140,3140,0
|
|
20240403,174800,164283440,3140,3140,3140,3140,0
|
|
20240403,174700,164283440,3140,3140,3140,3140,0
|
|
20240403,174600,164283440,3140,3140,3140,3140,0
|
|
20240403,174500,164283440,3140,3140,3140,3140,0
|
|
20240403,174400,164283440,3140,3140,3140,3140,0
|
|
20240403,174300,164283440,3140,3140,3140,3140,0
|
|
20240403,174200,164283440,3140,3140,3140,3140,0
|
|
20240403,174100,164283440,3140,3140,3140,3140,0
|
|
20240403,174000,164283440,3140,3140,3140,3140,0
|
|
20240403,173900,164283440,3140,3140,3140,3140,0
|
|
20240403,173800,164283440,3140,3140,3140,3140,0
|
|
20240403,173700,164283440,3140,3140,3140,3140,0
|
|
20240403,173600,164283440,3140,3140,3140,3140,0
|
|
20240403,173500,164283440,3140,3140,3140,3140,0
|
|
20240403,173400,164283440,3140,3140,3140,3140,0
|
|
20240403,173300,164283440,3140,3140,3140,3140,0
|
|
20240403,173200,164283440,3140,3140,3140,3140,0
|
|
20240403,173100,164283440,3140,3140,3140,3140,0
|
|
20240403,173000,164283440,3140,3140,3140,3140,0
|
|
20240403,172900,164283440,3140,3140,3140,3140,0
|
|
20240403,172800,164283440,3140,3140,3140,3140,0
|
|
20240403,172700,164283440,3140,3140,3140,3140,0
|
|
20240403,172600,164283440,3140,3140,3140,3140,0
|
|
20240403,172500,164283440,3140,3140,3140,3140,0
|
|
20240403,172400,164283440,3140,3140,3140,3140,0
|
|
20240403,172300,164283440,3140,3140,3140,3140,0
|
|
20240403,172200,164283440,3140,3140,3140,3140,4830
|
|
20240403,172100,164283440,3140,3140,3140,3140,0
|
|
20240403,172000,164283440,3140,3140,3140,3140,0
|
|
20240403,171900,164283440,3140,3140,3140,3140,0
|
|
20240403,171800,164283440,3140,3140,3140,3140,0
|
|
20240403,171700,164283440,3140,3140,3140,3140,0
|
|
20240403,171600,164283440,3140,3140,3140,3140,0
|
|
20240403,171500,164283440,3140,3140,3140,3140,0
|
|
20240403,171400,164283440,3140,3140,3140,3140,0
|
|
20240403,171300,164283440,3140,3140,3140,3140,0
|
|
20240403,171200,164283440,3140,3140,3140,3140,0
|
|
20240403,171100,164283440,3140,3140,3140,3140,0
|
|
20240403,171000,164283440,3140,3140,3140,3140,0
|
|
20240403,170900,164283440,3140,3140,3140,3140,0
|
|
20240403,170800,164283440,3140,3140,3140,3140,0
|
|
20240403,170700,164283440,3140,3140,3140,3140,0
|
|
20240403,170600,164283440,3140,3140,3140,3140,0
|
|
20240403,170500,164283440,3140,3140,3140,3140,0
|
|
20240403,170400,164283440,3140,3140,3140,3140,0
|
|
20240403,170300,164283440,3140,3140,3140,3140,0
|
|
20240403,170200,164283440,3140,3140,3140,3140,0
|
|
20240403,170100,164283440,3140,3140,3140,3140,0
|
|
20240403,170000,164283440,3140,3140,3140,3140,0
|
|
20240403,165900,164283440,3140,3140,3140,3140,0
|
|
20240403,165800,164283440,3140,3140,3140,3140,0
|
|
20240403,165700,164283440,3140,3140,3140,3140,0
|
|
20240403,165600,164283440,3140,3140,3140,3140,0
|
|
20240403,165500,164283440,3140,3140,3140,3140,0
|
|
20240403,165400,164283440,3140,3140,3140,3140,0
|
|
20240403,165300,164283440,3140,3140,3140,3140,0
|
|
20240403,165200,164283440,3140,3140,3140,3140,4830
|
|
20240403,165100,164283440,3140,3140,3140,3140,0
|
|
20240403,165000,164283440,3140,3140,3140,3140,0
|
|
20240403,164900,164283440,3140,3140,3140,3140,0
|
|
20240403,164800,164283440,3140,3140,3140,3140,0
|
|
20240403,164700,164283440,3140,3140,3140,3140,0
|
|
20240403,164600,164283440,3140,3140,3140,3140,0
|
|
20240403,164500,164283440,3140,3140,3140,3140,0
|
|
20240403,164400,164283440,3140,3140,3140,3140,0
|
|
20240403,164300,164283440,3140,3140,3140,3140,0
|
|
20240403,164200,164283440,3140,3140,3140,3140,0
|
|
20240403,164100,164283440,3140,3140,3140,3140,0
|
|
20240403,164000,164283440,3140,3140,3140,3140,0
|
|
20240403,163900,164283440,3140,3140,3140,3140,0
|
|
20240403,163800,164283440,3140,3140,3140,3140,0
|
|
20240403,163700,164283440,3140,3140,3140,3140,0
|
|
20240403,163600,164283440,3140,3140,3140,3140,0
|
|
20240403,163500,164283440,3140,3140,3140,3140,0
|
|
20240403,163400,164283440,3140,3140,3140,3140,0
|
|
20240403,163300,164283440,3140,3140,3140,3140,0
|
|
20240403,163200,164283440,3140,3140,3140,3140,0
|
|
20240403,163100,164283440,3140,3140,3140,3140,0
|
|
20240403,163000,164283440,3140,3140,3140,3140,0
|
|
20240403,162900,164283440,3140,3140,3140,3140,0
|
|
20240403,162800,164283440,3140,3140,3140,3140,0
|
|
20240403,162700,164283440,3140,3140,3140,3140,0
|
|
20240403,162600,164283440,3140,3140,3140,3140,0
|
|
20240403,162500,164283440,3140,3140,3140,3140,0
|
|
20240403,162400,164283440,3140,3140,3140,3140,0
|
|
20240403,162300,164283440,3140,3140,3140,3140,0
|
|
20240403,162200,164283440,3140,3140,3140,3140,4830
|
|
20240403,162100,164283440,3140,3140,3140,3140,0
|
|
20240403,162000,164283440,3140,3140,3140,3140,0
|
|
20240403,161900,164283440,3140,3140,3140,3140,0
|
|
20240403,161800,164283440,3140,3140,3140,3140,0
|
|
20240403,161700,164283440,3140,3140,3140,3140,0
|
|
20240403,161600,164283440,3140,3140,3140,3140,0
|
|
20240403,161500,164283440,3140,3140,3140,3140,0
|
|
20240403,161400,164283440,3140,3140,3140,3140,0
|
|
20240403,161300,164283440,3140,3140,3140,3140,0
|
|
20240403,161200,164283440,3140,3140,3140,3140,0
|
|
20240403,161100,164283440,3140,3140,3140,3140,0
|
|
20240403,161000,164283440,3140,3140,3140,3140,0
|
|
20240403,160900,164283440,3140,3140,3140,3140,0
|
|
20240403,160800,164283440,3140,3140,3140,3140,0
|
|
20240403,160700,164283440,3140,3140,3140,3140,0
|
|
20240403,160600,164283440,3140,3140,3140,3140,0
|
|
20240403,160500,164283440,3140,3140,3140,3140,0
|
|
20240403,160400,164283440,3140,3140,3140,3140,0
|
|
20240403,160300,164283440,3140,3140,3140,3140,0
|
|
20240403,160200,164283440,3140,3140,3140,3140,0
|
|
20240403,160100,164283440,3140,3140,3140,3140,0
|
|
20240403,160000,164283440,3140,3140,3140,3140,0
|
|
20240403,155900,164283440,3140,3140,3140,3140,0
|
|
20240403,155800,164283440,3140,3140,3140,3140,0
|
|
20240403,155700,164283440,3140,3140,3140,3140,0
|
|
20240403,155600,164283440,3140,3140,3140,3140,0
|
|
20240403,155500,164283440,3140,3140,3140,3140,0
|
|
20240403,155400,164283440,3140,3140,3140,3140,0
|
|
20240403,155300,164283440,3140,3140,3140,3140,0
|
|
20240403,155200,164283440,3140,3140,3140,3140,4830
|
|
20240403,155100,164283440,3140,3140,3140,3140,0
|
|
20240403,155000,164283440,3140,3140,3140,3140,0
|
|
20240403,154900,164283440,3140,3140,3140,3140,0
|
|
20240403,154800,164283440,3140,3140,3140,3140,0
|
|
20240403,154700,164283440,3140,3140,3140,3140,0
|
|
20240403,154600,164283440,3140,3140,3140,3140,0
|
|
20240403,154500,164283440,3140,3140,3140,3140,0
|
|
20240403,154400,164283440,3140,3140,3140,3140,0
|
|
20240403,154300,164283440,3140,3140,3140,3140,0
|
|
20240403,154200,164283440,3140,3140,3140,3140,0
|
|
20240403,154100,164283440,3140,3140,3140,3140,0
|
|
20240403,154000,164283440,3140,3140,3140,3140,0
|
|
20240403,153900,164283440,3140,3140,3140,3140,0
|
|
20240403,153800,164283440,3140,3140,3140,3140,0
|
|
20240403,153700,164283440,3140,3140,3140,3140,0
|
|
20240403,153600,164283440,3140,3140,3140,3140,0
|
|
20240403,153500,164283440,3140,3140,3140,3140,0
|
|
20240403,153400,164283440,3140,3140,3140,3140,0
|
|
20240403,153300,164283440,3140,3140,3140,3140,0
|
|
20240403,153200,164283440,3140,3140,3140,3140,0
|
|
20240403,153100,164283440,3140,3140,3140,3140,0
|
|
20240403,153000,164283440,3140,3140,3140,3140,4830
|
|
20240403,152900,149117240,3140,3140,3140,3140,0
|
|
20240403,152800,149117240,3140,3140,3140,3140,0
|
|
20240403,152700,149117240,3140,3140,3140,3140,0
|
|
20240403,152600,149117240,3140,3140,3140,3140,0
|
|
20240403,152500,149117240,3140,3140,3140,3140,0
|
|
20240403,152400,149117240,3140,3140,3140,3140,0
|
|
20240403,152300,149117240,3140,3140,3140,3140,0
|
|
20240403,152200,149117240,3140,3140,3140,3140,0
|
|
20240403,152100,149117240,3140,3140,3140,3140,0
|
|
20240403,152000,149117240,3140,3140,3140,3140,0
|
|
20240403,151900,149117240,3140,3140,3140,3140,23
|
|
20240403,151800,149045020,3140,3135,3140,3120,644
|
|
20240403,151700,147032080,3140,3130,3140,3120,2128
|
|
20240403,151600,140381615,3130,3130,3130,3130,22
|
|
20240403,151500,140312755,3130,3130,3130,3130,0
|
|
20240403,151400,140312755,3130,3130,3130,3130,0
|
|
20240403,151300,140312755,3130,3130,3130,3130,0
|
|
20240403,151200,140312755,3130,3130,3130,3130,0
|
|
20240403,151100,140312755,3130,3130,3130,3130,0
|
|
20240403,151000,140312755,3130,3130,3130,3130,40
|
|
20240403,150900,140187555,3125,3125,3125,3125,6
|
|
20240403,150800,140168805,3130,3130,3130,3130,0
|
|
20240403,150700,140168805,3130,3130,3130,3130,4
|
|
20240403,150600,140156285,3130,3130,3130,3130,12
|
|
20240403,150500,140118725,3125,3125,3125,3125,5
|
|
20240403,150400,140103100,3130,3130,3130,3130,0
|
|
20240403,150300,140103100,3130,3130,3130,3130,0
|
|
20240403,150200,140103100,3130,3130,3130,3130,11
|
|
20240403,150100,140068670,3120,3120,3120,3120,1437
|
|
20240403,150000,135585230,3130,3130,3130,3130,0
|
|
20240403,145900,135585230,3130,3130,3130,3130,0
|
|
20240403,145800,135585230,3130,3130,3130,3120,133
|
|
20240403,145700,135170040,3120,3120,3120,3120,0
|
|
20240403,145600,135170040,3120,3125,3125,3120,500
|
|
20240403,145500,133609105,3135,3125,3135,3125,261
|
|
20240403,145400,132793260,3130,3130,3130,3130,0
|
|
20240403,145300,132793260,3130,3130,3130,3130,0
|
|
20240403,145200,132793260,3130,3125,3130,3125,31
|
|
20240403,145100,132696330,3135,3135,3135,3135,0
|
|
20240403,145000,132696330,3135,3135,3135,3135,0
|
|
20240403,144900,132696330,3135,3135,3135,3135,0
|
|
20240403,144800,132696330,3135,3135,3135,3135,0
|
|
20240403,144700,132696330,3135,3135,3135,3135,0
|
|
20240403,144600,132696330,3135,3135,3135,3135,1
|
|
20240403,144500,132693195,3135,3125,3135,3120,7358
|
|
20240403,144400,109720230,3125,3125,3125,3125,4
|
|
20240403,144300,109707730,3130,3130,3130,3130,5
|
|
20240403,144200,109692080,3130,3130,3130,3125,676
|
|
20240403,144100,107576750,3130,3130,3130,3130,0
|
|
20240403,144000,107576750,3130,3130,3130,3130,1
|
|
20240403,143900,107573620,3130,3130,3130,3130,0
|
|
20240403,143800,107573620,3130,3130,3130,3130,11
|
|
20240403,143700,107539190,3125,3125,3125,3125,49
|
|
20240403,143600,107386065,3135,3135,3135,3135,0
|
|
20240403,143500,107386065,3135,3135,3135,3135,0
|
|
20240403,143400,107386065,3135,3135,3135,3135,0
|
|
20240403,143300,107386065,3135,3135,3135,3135,0
|
|
20240403,143200,107386065,3135,3135,3135,3135,0
|
|
20240403,143100,107386065,3135,3135,3135,3135,0
|
|
20240403,143000,107386065,3135,3125,3135,3125,16
|
|
20240403,142900,107335965,3135,3135,3135,3135,0
|
|
20240403,142800,107335965,3135,3135,3135,3135,0
|
|
20240403,142700,107335965,3135,3135,3135,3135,0
|
|
20240403,142600,107335965,3135,3135,3135,3135,150
|
|
20240403,142500,106865715,3135,3135,3135,3135,0
|
|
20240403,142400,106865715,3135,3135,3135,3135,0
|
|
20240403,142300,106865715,3135,3135,3135,3135,0
|
|
20240403,142200,106865715,3135,3135,3135,3135,0
|
|
20240403,142100,106865715,3135,3135,3135,3135,0
|
|
20240403,142000,106865715,3135,3135,3135,3135,12
|
|
20240403,141900,106828095,3125,3125,3125,3125,50
|
|
20240403,141800,106671845,3135,3135,3135,3135,0
|
|
20240403,141700,106671845,3135,3135,3135,3135,0
|
|
20240403,141600,106671845,3135,3135,3135,3135,0
|
|
20240403,141500,106671845,3135,3135,3135,3135,0
|
|
20240403,141400,106671845,3135,3135,3135,3135,0
|
|
20240403,141300,106671845,3135,3135,3135,3135,0
|
|
20240403,141200,106671845,3135,3135,3135,3135,0
|
|
20240403,141100,106671845,3135,3135,3135,3135,0
|
|
20240403,141000,106671845,3135,3135,3135,3135,0
|
|
20240403,140900,106671845,3135,3135,3135,3135,0
|
|
20240403,140800,106671845,3135,3135,3135,3135,0
|
|
20240403,140700,106671845,3135,3135,3135,3135,0
|
|
20240403,140600,106671845,3135,3135,3135,3135,11
|
|
20240403,140500,106637360,3125,3130,3130,3125,32
|
|
20240403,140400,106537245,3135,3135,3135,3135,10
|
|
20240403,140300,106505895,3135,3135,3135,3135,0
|
|
20240403,140200,106505895,3135,3130,3135,3130,1400
|
|
20240403,140100,102123835,3135,3135,3135,3135,0
|
|
20240403,140000,102123835,3135,3135,3135,3135,11
|
|
20240403,135900,102089350,3130,3130,3130,3130,1
|
|
20240403,135800,102086220,3135,3135,3135,3135,0
|
|
20240403,135700,102086220,3135,3135,3135,3135,0
|
|
20240403,135600,102086220,3135,3135,3135,3135,0
|
|
20240403,135500,102086220,3135,3135,3135,3135,0
|
|
20240403,135400,102086220,3135,3135,3135,3135,0
|
|
20240403,135300,102086220,3135,3135,3135,3135,0
|
|
20240403,135200,102086220,3135,3135,3135,3135,0
|
|
20240403,135100,102086220,3135,3135,3135,3135,0
|
|
20240403,135000,102086220,3135,3135,3135,3135,1
|
|
20240403,134900,102083085,3135,3135,3135,3135,0
|
|
20240403,134800,102083085,3135,3135,3135,3135,0
|
|
20240403,134700,102083085,3135,3135,3135,3135,0
|
|
20240403,134600,102083085,3135,3135,3135,3135,0
|
|
20240403,134500,102083085,3135,3135,3135,3135,0
|
|
20240403,134400,102083085,3135,3135,3135,3135,0
|
|
20240403,134300,102083085,3135,3135,3135,3135,0
|
|
20240403,134200,102083085,3135,3135,3135,3135,0
|
|
20240403,134100,102083085,3135,3135,3135,3135,0
|
|
20240403,134000,102083085,3135,3135,3135,3135,0
|
|
20240403,133900,102083085,3135,3135,3135,3135,12
|
|
20240403,133800,102045465,3130,3135,3135,3130,3
|
|
20240403,133700,102036065,3135,3135,3135,3135,0
|
|
20240403,133600,102036065,3135,3135,3135,3135,100
|
|
20240403,133500,101722565,3135,3135,3135,3135,0
|
|
20240403,133400,101722565,3135,3135,3135,3135,30
|
|
20240403,133300,101628515,3140,3140,3140,3140,0
|
|
20240403,133200,101628515,3140,3140,3140,3140,0
|
|
20240403,133100,101628515,3140,3140,3140,3140,0
|
|
20240403,133000,101628515,3140,3140,3140,3140,0
|
|
20240403,132900,101628515,3140,3140,3140,3140,0
|
|
20240403,132800,101628515,3140,3140,3140,3140,0
|
|
20240403,132700,101628515,3140,3140,3140,3140,0
|
|
20240403,132600,101628515,3140,3140,3140,3140,0
|
|
20240403,132500,101628515,3140,3140,3140,3140,0
|
|
20240403,132400,101628515,3140,3140,3140,3140,0
|
|
20240403,132300,101628515,3140,3140,3140,3140,0
|
|
20240403,132200,101628515,3140,3140,3140,3140,0
|
|
20240403,132100,101628515,3140,3140,3140,3140,0
|
|
20240403,132000,101628515,3140,3140,3140,3140,0
|
|
20240403,131900,101628515,3140,3140,3140,3140,0
|
|
20240403,131800,101628515,3140,3140,3140,3140,0
|
|
20240403,131700,101628515,3140,3140,3140,3140,11
|
|
20240403,131600,101593975,3135,3135,3135,3135,1
|
|
20240403,131500,101590840,3140,3140,3140,3140,0
|
|
20240403,131400,101590840,3140,3140,3140,3140,0
|
|
20240403,131300,101590840,3140,3140,3140,3140,0
|
|
20240403,131200,101590840,3140,3140,3140,3140,12
|
|
20240403,131100,101553160,3135,3140,3140,3135,386
|
|
20240403,131000,100342995,3135,3135,3135,3135,189
|
|
20240403,130900,99750480,3130,3130,3130,3130,0
|
|
20240403,130800,99750480,3130,3130,3130,3130,0
|
|
20240403,130700,99750480,3130,3130,3130,3130,3
|
|
20240403,130600,99741090,3135,3135,3135,3135,0
|
|
20240403,130500,99741090,3135,3135,3135,3135,0
|
|
20240403,130400,99741090,3135,3135,3135,3135,0
|
|
20240403,130300,99741090,3135,3135,3135,3135,0
|
|
20240403,130200,99741090,3135,3135,3135,3135,0
|
|
20240403,130100,99741090,3135,3135,3135,3135,0
|
|
20240403,130000,99741090,3135,3135,3135,3135,0
|
|
20240403,125900,99741090,3135,3135,3135,3135,0
|
|
20240403,125800,99741090,3135,3135,3135,3135,0
|
|
20240403,125700,99741090,3135,3135,3135,3135,0
|
|
20240403,125600,99741090,3135,3135,3135,3135,11
|
|
20240403,125500,99706605,3120,3130,3130,3120,608
|
|
20240403,125400,97806940,3135,3135,3135,3135,0
|
|
20240403,125300,97806940,3135,3135,3135,3135,2
|
|
20240403,125200,97800670,3135,3135,3135,3135,0
|
|
20240403,125100,97800670,3135,3135,3135,3135,0
|
|
20240403,125000,97800670,3135,3130,3135,3130,62
|
|
20240403,124900,97606550,3130,3130,3130,3130,0
|
|
20240403,124800,97606550,3130,3130,3130,3130,0
|
|
20240403,124700,97606550,3130,3130,3130,3130,0
|
|
20240403,124600,97606550,3130,3130,3130,3130,0
|
|
20240403,124500,97606550,3130,3130,3130,3130,1
|
|
20240403,124400,97603420,3135,3135,3135,3135,0
|
|
20240403,124300,97603420,3135,3135,3135,3135,3
|
|
20240403,124200,97594015,3135,3135,3135,3135,0
|
|
20240403,124100,97594015,3135,3135,3135,3135,1
|
|
20240403,124000,97590880,3135,3135,3135,3135,11
|
|
20240403,123900,97556395,3130,3130,3130,3130,20
|
|
20240403,123800,97493795,3135,3135,3135,3135,0
|
|
20240403,123700,97493795,3135,3135,3135,3135,0
|
|
20240403,123600,97493795,3135,3135,3135,3135,0
|
|
20240403,123500,97493795,3135,3135,3135,3135,0
|
|
20240403,123400,97493795,3135,3135,3135,3135,0
|
|
20240403,123300,97493795,3135,3135,3135,3135,0
|
|
20240403,123200,97493795,3135,3135,3135,3135,12
|
|
20240403,123100,97456175,3135,3135,3135,3135,0
|
|
20240403,123000,97456175,3135,3135,3135,3135,0
|
|
20240403,122900,97456175,3135,3135,3135,3135,0
|
|
20240403,122800,97456175,3135,3135,3135,3135,0
|
|
20240403,122700,97456175,3135,3135,3135,3135,13
|
|
20240403,122600,97415420,3130,3130,3130,3130,0
|
|
20240403,122500,97415420,3130,3130,3130,3130,0
|
|
20240403,122400,97415420,3130,3130,3130,3130,0
|
|
20240403,122300,97415420,3130,3130,3130,3130,0
|
|
20240403,122200,97415420,3130,3130,3130,3130,0
|
|
20240403,122100,97415420,3130,3130,3130,3130,32
|
|
20240403,122000,97315260,3135,3135,3135,3135,1
|
|
20240403,121900,97312125,3140,3140,3140,3140,0
|
|
20240403,121800,97312125,3140,3140,3140,3140,0
|
|
20240403,121700,97312125,3140,3140,3140,3140,0
|
|
20240403,121600,97312125,3140,3140,3140,3140,0
|
|
20240403,121500,97312125,3140,3140,3140,3140,0
|
|
20240403,121400,97312125,3140,3140,3140,3140,0
|
|
20240403,121300,97312125,3140,3140,3140,3140,0
|
|
20240403,121200,97312125,3140,3140,3140,3140,0
|
|
20240403,121100,97312125,3140,3140,3140,3140,0
|
|
20240403,121000,97312125,3140,3140,3140,3140,0
|
|
20240403,120900,97312125,3140,3140,3140,3140,0
|
|
20240403,120800,97312125,3140,3140,3140,3140,0
|
|
20240403,120700,97312125,3140,3140,3140,3140,0
|
|
20240403,120600,97312125,3140,3140,3140,3140,0
|
|
20240403,120500,97312125,3140,3140,3140,3140,0
|
|
20240403,120400,97312125,3140,3140,3140,3140,0
|
|
20240403,120300,97312125,3140,3140,3140,3140,0
|
|
20240403,120200,97312125,3140,3140,3140,3140,0
|
|
20240403,120100,97312125,3140,3140,3140,3140,11
|
|
20240403,120000,97277585,3130,3130,3130,3130,4
|
|
20240403,115900,97265065,3140,3140,3140,3140,0
|
|
20240403,115800,97265065,3140,3140,3140,3140,0
|
|
20240403,115700,97265065,3140,3135,3140,3135,53
|
|
20240403,115600,97098895,3135,3135,3135,3135,50
|
|
20240403,115500,96942145,3140,3140,3140,3140,0
|
|
20240403,115400,96942145,3140,3140,3140,3140,0
|
|
20240403,115300,96942145,3140,3140,3140,3140,0
|
|
20240403,115200,96942145,3140,3140,3140,3140,0
|
|
20240403,115100,96942145,3140,3140,3140,3140,0
|
|
20240403,115000,96942145,3140,3140,3140,3140,0
|
|
20240403,114900,96942145,3140,3140,3140,3140,0
|
|
20240403,114800,96942145,3140,3140,3140,3140,0
|
|
20240403,114700,96942145,3140,3140,3140,3140,0
|
|
20240403,114600,96942145,3140,3140,3140,3140,0
|
|
20240403,114500,96942145,3140,3140,3140,3140,0
|
|
20240403,114400,96942145,3140,3140,3140,3140,0
|
|
20240403,114300,96942145,3140,3140,3140,3140,0
|
|
20240403,114200,96942145,3140,3140,3140,3140,0
|
|
20240403,114100,96942145,3140,3140,3140,3140,20
|
|
20240403,114000,96879345,3140,3140,3140,3140,0
|
|
20240403,113900,96879345,3140,3140,3140,3140,0
|
|
20240403,113800,96879345,3140,3140,3140,3140,0
|
|
20240403,113700,96879345,3140,3140,3140,3140,50
|
|
20240403,113600,96722345,3140,3140,3140,3140,0
|
|
20240403,113500,96722345,3140,3140,3140,3140,0
|
|
20240403,113400,96722345,3140,3140,3140,3140,5
|
|
20240403,113300,96706645,3140,3140,3140,3140,0
|
|
20240403,113200,96706645,3140,3140,3140,3140,0
|
|
20240403,113100,96706645,3140,3140,3140,3140,13
|
|
20240403,113000,96665825,3125,3125,3125,3125,1346
|
|
20240403,112900,92459575,3125,3125,3125,3125,154
|
|
20240403,112800,91978325,3140,3140,3140,3140,0
|
|
20240403,112700,91978325,3140,3140,3140,3140,0
|
|
20240403,112600,91978325,3140,3140,3140,3140,0
|
|
20240403,112500,91978325,3140,3140,3140,3140,14
|
|
20240403,112400,91934365,3120,3135,3140,3120,2351
|
|
20240403,112300,84593045,3135,3130,3135,3130,2
|
|
20240403,112200,84586780,3130,3130,3130,3130,30
|
|
20240403,112100,84492880,3130,3130,3130,3130,0
|
|
20240403,112000,84492880,3130,3130,3130,3130,0
|
|
20240403,111900,84492880,3130,3130,3130,3130,0
|
|
20240403,111800,84492880,3130,3130,3130,3130,19
|
|
20240403,111700,84433410,3130,3130,3130,3130,0
|
|
20240403,111600,84433410,3130,3130,3130,3130,0
|
|
20240403,111500,84433410,3130,3130,3130,3130,0
|
|
20240403,111400,84433410,3130,3130,3130,3130,0
|
|
20240403,111300,84433410,3130,3130,3130,3130,0
|
|
20240403,111200,84433410,3130,3130,3130,3130,700
|
|
20240403,111100,82242410,3130,3130,3130,3130,0
|
|
20240403,111000,82242410,3130,3130,3130,3130,0
|
|
20240403,110900,82242410,3130,3130,3130,3130,10
|
|
20240403,110800,82211110,3130,3130,3130,3130,0
|
|
20240403,110700,82211110,3130,3130,3130,3130,0
|
|
20240403,110600,82211110,3130,3130,3130,3130,0
|
|
20240403,110500,82211110,3130,3130,3130,3130,5
|
|
20240403,110400,82195460,3135,3135,3135,3135,10
|
|
20240403,110300,82164110,3135,3125,3135,3125,348
|
|
20240403,110200,81076480,3130,3130,3130,3130,1
|
|
20240403,110100,81073350,3135,3135,3135,3135,0
|
|
20240403,110000,81073350,3135,3135,3135,3135,14
|
|
20240403,105900,81029460,3125,3125,3125,3125,0
|
|
20240403,105800,81029460,3125,3125,3125,3125,878
|
|
20240403,105700,78285710,3130,3130,3130,3130,342
|
|
20240403,105600,77215250,3130,3130,3130,3130,0
|
|
20240403,105500,77215250,3130,3130,3130,3130,0
|
|
20240403,105400,77215250,3130,3130,3130,3130,0
|
|
20240403,105300,77215250,3130,3130,3130,3130,1
|
|
20240403,105200,77212120,3135,3135,3135,3135,0
|
|
20240403,105100,77212120,3135,3135,3135,3135,0
|
|
20240403,105000,77212120,3135,3135,3135,3135,0
|
|
20240403,104900,77212120,3135,3135,3135,3135,0
|
|
20240403,104800,77212120,3135,3135,3135,3135,0
|
|
20240403,104700,77212120,3135,3135,3135,3135,0
|
|
20240403,104600,77212120,3135,3135,3135,3135,4
|
|
20240403,104500,77199580,3130,3130,3130,3130,10
|
|
20240403,104400,77168280,3135,3135,3135,3135,0
|
|
20240403,104300,77168280,3135,3135,3135,3135,0
|
|
20240403,104200,77168280,3135,3130,3135,3130,103
|
|
20240403,104100,76845820,3130,3130,3130,3130,0
|
|
20240403,104000,76845820,3130,3130,3130,3130,11
|
|
20240403,103900,76811390,3135,3135,3135,3135,0
|
|
20240403,103800,76811390,3135,3135,3135,3135,0
|
|
20240403,103700,76811390,3135,3130,3135,3130,3018
|
|
20240403,103600,67350460,3130,3135,3135,3130,228
|
|
20240403,103500,66636815,3135,3135,3135,3135,0
|
|
20240403,103400,66636815,3135,3135,3135,3135,0
|
|
20240403,103300,66636815,3135,3130,3135,3130,14
|
|
20240403,103200,66592930,3135,3135,3135,3135,0
|
|
20240403,103100,66592930,3135,3130,3135,3130,112
|
|
20240403,103000,66242285,3135,3135,3135,3135,1
|
|
20240403,102900,66239150,3135,3135,3135,3135,0
|
|
20240403,102800,66239150,3135,3135,3135,3135,0
|
|
20240403,102700,66239150,3135,3135,3135,3135,0
|
|
20240403,102600,66239150,3135,3135,3135,3135,0
|
|
20240403,102500,66239150,3135,3135,3135,3135,0
|
|
20240403,102400,66239150,3135,3135,3135,3135,0
|
|
20240403,102300,66239150,3135,3135,3135,3135,10
|
|
20240403,102200,66207800,3135,3125,3135,3125,511
|
|
20240403,102100,64610815,3135,3135,3135,3135,0
|
|
20240403,102000,64610815,3135,3135,3135,3135,0
|
|
20240403,101900,64610815,3135,3135,3135,3135,0
|
|
20240403,101800,64610815,3135,3135,3135,3135,0
|
|
20240403,101700,64610815,3135,3130,3135,3130,237
|
|
20240403,101600,63868945,3135,3135,3135,3135,0
|
|
20240403,101500,63868945,3135,3135,3135,3135,0
|
|
20240403,101400,63868945,3135,3135,3135,3135,16
|
|
20240403,101300,63818785,3135,3135,3135,3135,0
|
|
20240403,101200,63818785,3135,3135,3135,3135,0
|
|
20240403,101100,63818785,3135,3135,3135,3135,500
|
|
20240403,101000,62251285,3135,3135,3135,3130,4692
|
|
20240403,100900,47545800,3140,3140,3140,3140,3
|
|
20240403,100800,47536380,3140,3140,3140,3140,0
|
|
20240403,100700,47536380,3140,3140,3140,3140,0
|
|
20240403,100600,47536380,3140,3140,3140,3140,0
|
|
20240403,100500,47536380,3140,3140,3140,3140,4
|
|
20240403,100400,47523820,3140,3145,3145,3140,325
|
|
20240403,100300,46503270,3150,3150,3150,3150,4
|
|
20240403,100200,46490670,3150,3150,3150,3150,0
|
|
20240403,100100,46490670,3150,3150,3150,3150,0
|
|
20240403,100000,46490670,3150,3150,3150,3150,0
|
|
20240403,095900,46490670,3150,3150,3150,3150,2
|
|
20240403,095800,46484370,3150,3150,3150,3150,1
|
|
20240403,095700,46481220,3150,3150,3150,3150,1
|
|
20240403,095600,46478070,3150,3150,3150,3150,1
|
|
20240403,095500,46474920,3150,3150,3150,3150,0
|
|
20240403,095400,46474920,3150,3150,3150,3150,0
|
|
20240403,095300,46474920,3150,3150,3150,3150,1
|
|
20240403,095200,46471770,3150,3150,3150,3150,1
|
|
20240403,095100,46468620,3140,3140,3140,3140,1
|
|
20240403,095000,46465480,3140,3140,3140,3140,2005
|
|
20240403,094900,40169780,3150,3150,3150,3150,0
|
|
20240403,094800,40169780,3150,3150,3150,3150,14
|
|
20240403,094700,40125680,3140,3135,3140,3135,674
|
|
20240403,094600,38011225,3140,3140,3140,3140,330
|
|
20240403,094500,36975025,3150,3150,3150,3150,30
|
|
20240403,094400,36880525,3150,3150,3150,3150,0
|
|
20240403,094300,36880525,3150,3150,3150,3150,11
|
|
20240403,094200,36845875,3140,3140,3140,3140,0
|
|
20240403,094100,36845875,3140,3140,3140,3140,0
|
|
20240403,094000,36845875,3140,3140,3140,3140,763
|
|
20240403,093900,34450055,3150,3150,3150,3150,0
|
|
20240403,093800,34450055,3150,3150,3150,3150,0
|
|
20240403,093700,34450055,3150,3145,3150,3145,28
|
|
20240403,093600,34361935,3145,3145,3145,3145,12
|
|
20240403,093500,34324195,3140,3140,3140,3140,0
|
|
20240403,093400,34324195,3140,3140,3140,3140,0
|
|
20240403,093300,34324195,3140,3140,3140,3140,590
|
|
20240403,093200,32471595,3160,3160,3160,3160,11
|
|
20240403,093100,32436835,3145,3145,3145,3145,191
|
|
20240403,093000,31836140,3160,3160,3160,3160,12
|
|
20240403,092900,31798220,3160,3160,3160,3160,0
|
|
20240403,092800,31798220,3160,3160,3160,3160,0
|
|
20240403,092700,31798220,3160,3160,3160,3160,0
|
|
20240403,092600,31798220,3160,3160,3160,3160,30
|
|
20240403,092500,31703420,3160,3160,3160,3140,123
|
|
20240403,092400,31316740,3145,3145,3145,3145,0
|
|
20240403,092300,31316740,3145,3145,3145,3145,600
|
|
20240403,092200,29429740,3160,3160,3160,3160,0
|
|
20240403,092100,29429740,3160,3160,3160,3160,1
|
|
20240403,092000,29426580,3160,3160,3160,3160,0
|
|
20240403,091900,29426580,3160,3160,3160,3160,0
|
|
20240403,091800,29426580,3160,3160,3160,3160,0
|
|
20240403,091700,29426580,3160,3150,3160,3150,21
|
|
20240403,091600,29360330,3160,3140,3160,3140,200
|
|
20240403,091500,28732090,3140,3140,3165,3140,344
|
|
20240403,091400,27651630,3170,3170,3170,3170,0
|
|
20240403,091300,27651630,3170,3170,3170,3170,14
|
|
20240403,091200,27607250,3150,3145,3150,3140,824
|
|
20240403,091100,25019260,3170,3170,3170,3170,11
|
|
20240403,091000,24984390,3150,3150,3150,3145,735
|
|
20240403,090900,22670565,3150,3155,3155,3150,183
|
|
20240403,090800,22094000,3150,3175,3175,3150,1071
|
|
20240403,090700,18716365,3165,3165,3165,3165,0
|
|
20240403,090600,18716365,3165,3165,3165,3165,500
|
|
20240403,090500,17133865,3175,3175,3175,3175,79
|
|
20240403,090400,16883040,3180,3180,3180,3180,0
|
|
20240403,090300,16883040,3180,3175,3180,3175,1928
|
|
20240403,090200,10761585,3180,3180,3180,3180,0
|
|
20240403,090100,10761585,3180,3180,3180,3180,0
|
|
20240403,090000,10761585,3180,3165,3180,3165,3390
|