644 lines
31 KiB
CSV
644 lines
31 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20240403,194100,537584180,5940,5940,5940,5940,3146
|
|
20240403,194000,537584180,5940,5940,5940,5940,0
|
|
20240403,193900,537584180,5940,5940,5940,5940,0
|
|
20240403,193800,537584180,5940,5940,5940,5940,0
|
|
20240403,193700,537584180,5940,5940,5940,5940,0
|
|
20240403,193600,537584180,5940,5940,5940,5940,0
|
|
20240403,193500,537584180,5940,5940,5940,5940,0
|
|
20240403,193400,537584180,5940,5940,5940,5940,0
|
|
20240403,193300,537584180,5940,5940,5940,5940,0
|
|
20240403,193200,537584180,5940,5940,5940,5940,0
|
|
20240403,193100,537584180,5940,5940,5940,5940,0
|
|
20240403,193000,537584180,5940,5940,5940,5940,0
|
|
20240403,192900,537584180,5940,5940,5940,5940,0
|
|
20240403,192800,537584180,5940,5940,5940,5940,0
|
|
20240403,192700,537584180,5940,5940,5940,5940,0
|
|
20240403,192600,537584180,5940,5940,5940,5940,0
|
|
20240403,192500,537584180,5940,5940,5940,5940,0
|
|
20240403,192400,537584180,5940,5940,5940,5940,0
|
|
20240403,192300,537584180,5940,5940,5940,5940,0
|
|
20240403,192200,537584180,5940,5940,5940,5940,0
|
|
20240403,192100,537584180,5940,5940,5940,5940,0
|
|
20240403,192000,537584180,5940,5940,5940,5940,0
|
|
20240403,191900,537584180,5940,5940,5940,5940,0
|
|
20240403,191800,537584180,5940,5940,5940,5940,0
|
|
20240403,191700,537584180,5940,5940,5940,5940,0
|
|
20240403,191600,537584180,5940,5940,5940,5940,0
|
|
20240403,191500,537584180,5940,5940,5940,5940,0
|
|
20240403,191400,537584180,5940,5940,5940,5940,0
|
|
20240403,191300,537584180,5940,5940,5940,5940,0
|
|
20240403,191200,537584180,5940,5940,5940,5940,0
|
|
20240403,191100,537584180,5940,5940,5940,5940,3146
|
|
20240403,191000,537584180,5940,5940,5940,5940,0
|
|
20240403,190900,537584180,5940,5940,5940,5940,0
|
|
20240403,190800,537584180,5940,5940,5940,5940,0
|
|
20240403,190700,537584180,5940,5940,5940,5940,0
|
|
20240403,190600,537584180,5940,5940,5940,5940,0
|
|
20240403,190500,537584180,5940,5940,5940,5940,0
|
|
20240403,190400,537584180,5940,5940,5940,5940,0
|
|
20240403,190300,537584180,5940,5940,5940,5940,0
|
|
20240403,190200,537584180,5940,5940,5940,5940,0
|
|
20240403,190100,537584180,5940,5940,5940,5940,0
|
|
20240403,190000,537584180,5940,5940,5940,5940,0
|
|
20240403,185900,537584180,5940,5940,5940,5940,0
|
|
20240403,185800,537584180,5940,5940,5940,5940,0
|
|
20240403,185700,537584180,5940,5940,5940,5940,0
|
|
20240403,185600,537584180,5940,5940,5940,5940,0
|
|
20240403,185500,537584180,5940,5940,5940,5940,0
|
|
20240403,185400,537584180,5940,5940,5940,5940,0
|
|
20240403,185300,537584180,5940,5940,5940,5940,0
|
|
20240403,185200,537584180,5940,5940,5940,5940,0
|
|
20240403,185100,537584180,5940,5940,5940,5940,0
|
|
20240403,185000,537584180,5940,5940,5940,5940,0
|
|
20240403,184900,537584180,5940,5940,5940,5940,0
|
|
20240403,184800,537584180,5940,5940,5940,5940,0
|
|
20240403,184700,537584180,5940,5940,5940,5940,0
|
|
20240403,184600,537584180,5940,5940,5940,5940,0
|
|
20240403,184500,537584180,5940,5940,5940,5940,0
|
|
20240403,184400,537584180,5940,5940,5940,5940,0
|
|
20240403,184300,537584180,5940,5940,5940,5940,0
|
|
20240403,184200,537584180,5940,5940,5940,5940,0
|
|
20240403,184100,537584180,5940,5940,5940,5940,3146
|
|
20240403,184000,537584180,5940,5940,5940,5940,0
|
|
20240403,183900,537584180,5940,5940,5940,5940,0
|
|
20240403,183800,537584180,5940,5940,5940,5940,0
|
|
20240403,183700,537584180,5940,5940,5940,5940,0
|
|
20240403,183600,537584180,5940,5940,5940,5940,0
|
|
20240403,183500,537584180,5940,5940,5940,5940,0
|
|
20240403,183400,537584180,5940,5940,5940,5940,0
|
|
20240403,183300,537584180,5940,5940,5940,5940,0
|
|
20240403,183200,537584180,5940,5940,5940,5940,0
|
|
20240403,183100,537584180,5940,5940,5940,5940,0
|
|
20240403,183000,537584180,5940,5940,5940,5940,0
|
|
20240403,182900,537584180,5940,5940,5940,5940,0
|
|
20240403,182800,537584180,5940,5940,5940,5940,0
|
|
20240403,182700,537584180,5940,5940,5940,5940,0
|
|
20240403,182600,537584180,5940,5940,5940,5940,0
|
|
20240403,182500,537584180,5940,5940,5940,5940,0
|
|
20240403,182400,537584180,5940,5940,5940,5940,0
|
|
20240403,182300,537584180,5940,5940,5940,5940,0
|
|
20240403,182200,537584180,5940,5940,5940,5940,0
|
|
20240403,182100,537584180,5940,5940,5940,5940,0
|
|
20240403,182000,537584180,5940,5940,5940,5940,0
|
|
20240403,181900,537584180,5940,5940,5940,5940,0
|
|
20240403,181800,537584180,5940,5940,5940,5940,0
|
|
20240403,181700,537584180,5940,5940,5940,5940,0
|
|
20240403,181600,537584180,5940,5940,5940,5940,0
|
|
20240403,181500,537584180,5940,5940,5940,5940,0
|
|
20240403,181400,537584180,5940,5940,5940,5940,0
|
|
20240403,181300,537584180,5940,5940,5940,5940,0
|
|
20240403,181200,537584180,5940,5940,5940,5940,0
|
|
20240403,181100,537584180,5940,5940,5940,5940,3146
|
|
20240403,181000,537584180,5940,5940,5940,5940,0
|
|
20240403,180900,537584180,5940,5940,5940,5940,0
|
|
20240403,180800,537584180,5940,5940,5940,5940,0
|
|
20240403,180700,537584180,5940,5940,5940,5940,0
|
|
20240403,180600,537584180,5940,5940,5940,5940,0
|
|
20240403,180500,537584180,5940,5940,5940,5940,0
|
|
20240403,180400,537584180,5940,5940,5940,5940,0
|
|
20240403,180300,537584180,5940,5940,5940,5940,0
|
|
20240403,180200,537584180,5940,5940,5940,5940,0
|
|
20240403,180100,537584180,5940,5940,5940,5940,0
|
|
20240403,180000,537584180,5940,5940,5940,5940,0
|
|
20240403,175900,537584180,5940,5940,5940,5940,0
|
|
20240403,175800,537584180,5940,5940,5940,5940,0
|
|
20240403,175700,537584180,5940,5940,5940,5940,0
|
|
20240403,175600,537584180,5940,5940,5940,5940,0
|
|
20240403,175500,537584180,5940,5940,5940,5940,0
|
|
20240403,175400,537584180,5940,5940,5940,5940,0
|
|
20240403,175300,537584180,5940,5940,5940,5940,0
|
|
20240403,175200,537584180,5940,5940,5940,5940,0
|
|
20240403,175100,537584180,5940,5940,5940,5940,0
|
|
20240403,175000,537584180,5940,5940,5940,5940,0
|
|
20240403,174900,537584180,5940,5940,5940,5940,0
|
|
20240403,174800,537584180,5940,5940,5940,5940,0
|
|
20240403,174700,537584180,5940,5940,5940,5940,0
|
|
20240403,174600,537584180,5940,5940,5940,5940,0
|
|
20240403,174500,537584180,5940,5940,5940,5940,0
|
|
20240403,174400,537584180,5940,5940,5940,5940,0
|
|
20240403,174300,537584180,5940,5940,5940,5940,0
|
|
20240403,174200,537584180,5940,5940,5940,5940,0
|
|
20240403,174100,537584180,5940,5940,5940,5940,3146
|
|
20240403,174000,537584180,5940,5940,5940,5940,0
|
|
20240403,173900,537584180,5940,5940,5940,5940,0
|
|
20240403,173800,537584180,5940,5940,5940,5940,0
|
|
20240403,173700,537584180,5940,5940,5940,5940,0
|
|
20240403,173600,537584180,5940,5940,5940,5940,0
|
|
20240403,173500,537584180,5940,5940,5940,5940,0
|
|
20240403,173400,537584180,5940,5940,5940,5940,0
|
|
20240403,173300,537584180,5940,5940,5940,5940,0
|
|
20240403,173200,537584180,5940,5940,5940,5940,0
|
|
20240403,173100,537584180,5940,5940,5940,5940,0
|
|
20240403,173000,537584180,5940,5940,5940,5940,0
|
|
20240403,172900,537584180,5940,5940,5940,5940,0
|
|
20240403,172800,537584180,5940,5940,5940,5940,0
|
|
20240403,172700,537584180,5940,5940,5940,5940,0
|
|
20240403,172600,537584180,5940,5940,5940,5940,0
|
|
20240403,172500,537584180,5940,5940,5940,5940,0
|
|
20240403,172400,537584180,5940,5940,5940,5940,0
|
|
20240403,172300,537584180,5940,5940,5940,5940,0
|
|
20240403,172200,537584180,5940,5940,5940,5940,0
|
|
20240403,172100,537584180,5940,5940,5940,5940,0
|
|
20240403,172000,537584180,5940,5940,5940,5940,0
|
|
20240403,171900,537584180,5940,5940,5940,5940,0
|
|
20240403,171800,537584180,5940,5940,5940,5940,0
|
|
20240403,171700,537584180,5940,5940,5940,5940,0
|
|
20240403,171600,537584180,5940,5940,5940,5940,0
|
|
20240403,171500,537584180,5940,5940,5940,5940,0
|
|
20240403,171400,537584180,5940,5940,5940,5940,0
|
|
20240403,171300,537584180,5940,5940,5940,5940,0
|
|
20240403,171200,537584180,5940,5940,5940,5940,0
|
|
20240403,171100,537584180,5940,5940,5940,5940,3146
|
|
20240403,171000,537584180,5940,5940,5940,5940,0
|
|
20240403,170900,537584180,5940,5940,5940,5940,0
|
|
20240403,170800,537584180,5940,5940,5940,5940,0
|
|
20240403,170700,537584180,5940,5940,5940,5940,0
|
|
20240403,170600,537584180,5940,5940,5940,5940,0
|
|
20240403,170500,537584180,5940,5940,5940,5940,0
|
|
20240403,170400,537584180,5940,5940,5940,5940,0
|
|
20240403,170300,537584180,5940,5940,5940,5940,0
|
|
20240403,170200,537584180,5940,5940,5940,5940,0
|
|
20240403,170100,537584180,5940,5940,5940,5940,0
|
|
20240403,170000,537584180,5940,5940,5940,5940,0
|
|
20240403,165900,537584180,5940,5940,5940,5940,0
|
|
20240403,165800,537584180,5940,5940,5940,5940,0
|
|
20240403,165700,537584180,5940,5940,5940,5940,0
|
|
20240403,165600,537584180,5940,5940,5940,5940,0
|
|
20240403,165500,537584180,5940,5940,5940,5940,0
|
|
20240403,165400,537584180,5940,5940,5940,5940,0
|
|
20240403,165300,537584180,5940,5940,5940,5940,0
|
|
20240403,165200,537584180,5940,5940,5940,5940,0
|
|
20240403,165100,537584180,5940,5940,5940,5940,0
|
|
20240403,165000,537584180,5940,5940,5940,5940,0
|
|
20240403,164900,537584180,5940,5940,5940,5940,0
|
|
20240403,164800,537584180,5940,5940,5940,5940,0
|
|
20240403,164700,537584180,5940,5940,5940,5940,0
|
|
20240403,164600,537584180,5940,5940,5940,5940,0
|
|
20240403,164500,537584180,5940,5940,5940,5940,0
|
|
20240403,164400,537584180,5940,5940,5940,5940,0
|
|
20240403,164300,537584180,5940,5940,5940,5940,0
|
|
20240403,164200,537584180,5940,5940,5940,5940,0
|
|
20240403,164100,537584180,5940,5940,5940,5940,3146
|
|
20240403,164000,537584180,5940,5940,5940,5940,0
|
|
20240403,163900,537584180,5940,5940,5940,5940,0
|
|
20240403,163800,537584180,5940,5940,5940,5940,0
|
|
20240403,163700,537584180,5940,5940,5940,5940,0
|
|
20240403,163600,537584180,5940,5940,5940,5940,0
|
|
20240403,163500,537584180,5940,5940,5940,5940,0
|
|
20240403,163400,537584180,5940,5940,5940,5940,0
|
|
20240403,163300,537584180,5940,5940,5940,5940,0
|
|
20240403,163200,537584180,5940,5940,5940,5940,0
|
|
20240403,163100,537584180,5940,5940,5940,5940,0
|
|
20240403,163000,537584180,5940,5940,5940,5940,0
|
|
20240403,162900,537584180,5940,5940,5940,5940,0
|
|
20240403,162800,537584180,5940,5940,5940,5940,0
|
|
20240403,162700,537584180,5940,5940,5940,5940,0
|
|
20240403,162600,537584180,5940,5940,5940,5940,0
|
|
20240403,162500,537584180,5940,5940,5940,5940,0
|
|
20240403,162400,537584180,5940,5940,5940,5940,0
|
|
20240403,162300,537584180,5940,5940,5940,5940,0
|
|
20240403,162200,537584180,5940,5940,5940,5940,0
|
|
20240403,162100,537584180,5940,5940,5940,5940,0
|
|
20240403,162000,537584180,5940,5940,5940,5940,0
|
|
20240403,161900,537584180,5940,5940,5940,5940,0
|
|
20240403,161800,537584180,5940,5940,5940,5940,0
|
|
20240403,161700,537584180,5940,5940,5940,5940,0
|
|
20240403,161600,537584180,5940,5940,5940,5940,0
|
|
20240403,161500,537584180,5940,5940,5940,5940,0
|
|
20240403,161400,537584180,5940,5940,5940,5940,0
|
|
20240403,161300,537584180,5940,5940,5940,5940,0
|
|
20240403,161200,537584180,5940,5940,5940,5940,0
|
|
20240403,161100,537584180,5940,5940,5940,5940,3146
|
|
20240403,161000,537584180,5940,5940,5940,5940,0
|
|
20240403,160900,537584180,5940,5940,5940,5940,0
|
|
20240403,160800,537584180,5940,5940,5940,5940,0
|
|
20240403,160700,537584180,5940,5940,5940,5940,0
|
|
20240403,160600,537584180,5940,5940,5940,5940,0
|
|
20240403,160500,537584180,5940,5940,5940,5940,0
|
|
20240403,160400,537584180,5940,5940,5940,5940,0
|
|
20240403,160300,537584180,5940,5940,5940,5940,0
|
|
20240403,160200,537584180,5940,5940,5940,5940,0
|
|
20240403,160100,537584180,5940,5940,5940,5940,0
|
|
20240403,160000,537584180,5940,5940,5940,5940,0
|
|
20240403,155900,537584180,5940,5940,5940,5940,0
|
|
20240403,155800,537584180,5940,5940,5940,5940,0
|
|
20240403,155700,537584180,5940,5940,5940,5940,0
|
|
20240403,155600,537584180,5940,5940,5940,5940,0
|
|
20240403,155500,537584180,5940,5940,5940,5940,0
|
|
20240403,155400,537584180,5940,5940,5940,5940,0
|
|
20240403,155300,537584180,5940,5940,5940,5940,0
|
|
20240403,155200,537584180,5940,5940,5940,5940,0
|
|
20240403,155100,537584180,5940,5940,5940,5940,0
|
|
20240403,155000,537584180,5940,5940,5940,5940,0
|
|
20240403,154900,537584180,5940,5940,5940,5940,0
|
|
20240403,154800,537584180,5940,5940,5940,5940,0
|
|
20240403,154700,537584180,5940,5940,5940,5940,0
|
|
20240403,154600,537584180,5940,5940,5940,5940,0
|
|
20240403,154500,537584180,5940,5940,5940,5940,0
|
|
20240403,154400,537584180,5940,5940,5940,5940,0
|
|
20240403,154300,537584180,5940,5940,5940,5940,0
|
|
20240403,154200,537584180,5940,5940,5940,5940,0
|
|
20240403,154100,537584180,5940,5940,5940,5940,3146
|
|
20240403,154000,537584180,5940,5940,5940,5940,0
|
|
20240403,153900,537584180,5940,5940,5940,5940,0
|
|
20240403,153800,537584180,5940,5940,5940,5940,0
|
|
20240403,153700,537584180,5940,5940,5940,5940,0
|
|
20240403,153600,537584180,5940,5940,5940,5940,0
|
|
20240403,153500,537584180,5940,5940,5940,5940,0
|
|
20240403,153400,537584180,5940,5940,5940,5940,0
|
|
20240403,153300,537584180,5940,5940,5940,5940,0
|
|
20240403,153200,537584180,5940,5940,5940,5940,0
|
|
20240403,153100,537584180,5940,5940,5940,5940,0
|
|
20240403,153000,537584180,5940,5940,5940,5940,3146
|
|
20240403,152900,518896940,5930,5930,5930,5930,0
|
|
20240403,152800,518896940,5930,5930,5930,5930,0
|
|
20240403,152700,518896940,5930,5930,5930,5930,0
|
|
20240403,152600,518896940,5930,5930,5930,5930,0
|
|
20240403,152500,518896940,5930,5930,5930,5930,0
|
|
20240403,152400,518896940,5930,5930,5930,5930,0
|
|
20240403,152300,518896940,5930,5930,5930,5930,0
|
|
20240403,152200,518896940,5930,5930,5930,5930,0
|
|
20240403,152100,518896940,5930,5930,5930,5930,0
|
|
20240403,152000,518896940,5930,5930,5930,5930,0
|
|
20240403,151900,518896940,5930,5940,5960,5930,1386
|
|
20240403,151800,510669950,5960,5940,5960,5940,809
|
|
20240403,151700,505862430,5950,5950,5950,5950,346
|
|
20240403,151600,503803730,5950,5950,5950,5950,122
|
|
20240403,151500,503077830,5950,5950,5950,5950,446
|
|
20240403,151400,500424130,5950,5950,5950,5950,110
|
|
20240403,151300,499769630,5960,5960,5960,5960,27
|
|
20240403,151200,499608710,5950,5950,5950,5950,100
|
|
20240403,151100,499013710,5950,5950,5950,5950,0
|
|
20240403,151000,499013710,5950,5950,5950,5950,16
|
|
20240403,150900,498918510,5950,5950,5950,5950,277
|
|
20240403,150800,497270360,5940,5940,5940,5940,0
|
|
20240403,150700,497270360,5940,5940,5940,5940,0
|
|
20240403,150600,497270360,5940,5940,5940,5940,799
|
|
20240403,150500,492524300,5950,5950,5950,5950,7
|
|
20240403,150400,492482650,5950,5950,5950,5950,143
|
|
20240403,150300,491631800,5950,5940,5950,5940,110
|
|
20240403,150200,490977400,5950,5950,5950,5950,1
|
|
20240403,150100,490971450,5950,5950,5950,5940,34
|
|
20240403,150000,490769350,5950,5940,5950,5940,779
|
|
20240403,145900,486140460,5940,5940,5940,5940,0
|
|
20240403,145800,486140460,5940,5940,5940,5940,0
|
|
20240403,145700,486140460,5940,5940,5940,5940,139
|
|
20240403,145600,485314800,5950,5950,5950,5950,119
|
|
20240403,145500,484606750,5940,5940,5940,5940,1
|
|
20240403,145400,484600810,5950,5950,5950,5950,300
|
|
20240403,145300,482815810,5950,5950,5950,5950,100
|
|
20240403,145200,482220810,5950,5950,5950,5950,0
|
|
20240403,145100,482220810,5950,5950,5950,5950,0
|
|
20240403,145000,482220810,5950,5950,5950,5950,0
|
|
20240403,144900,482220810,5950,5950,5950,5950,0
|
|
20240403,144800,482220810,5950,5950,5950,5950,100
|
|
20240403,144700,481625810,5950,5950,5950,5950,0
|
|
20240403,144600,481625810,5950,5950,5950,5950,700
|
|
20240403,144500,477460810,5960,5960,5960,5960,329
|
|
20240403,144400,475499970,5950,5940,5950,5940,2247
|
|
20240403,144300,462144140,5950,5950,5950,5950,0
|
|
20240403,144200,462144140,5950,5950,5950,5950,0
|
|
20240403,144100,462144140,5950,5950,5950,5950,0
|
|
20240403,144000,462144140,5950,5950,5950,5950,0
|
|
20240403,143900,462144140,5950,5940,5950,5940,751
|
|
20240403,143800,457682690,5950,5950,5950,5950,0
|
|
20240403,143700,457682690,5950,5950,5950,5950,0
|
|
20240403,143600,457682690,5950,5950,5950,5950,2
|
|
20240403,143500,457670790,5940,5960,5960,5940,1313
|
|
20240403,143400,449859430,5960,5950,5960,5950,4
|
|
20240403,143300,449835600,5960,5960,5960,5960,0
|
|
20240403,143200,449835600,5960,5960,5960,5960,0
|
|
20240403,143100,449835600,5960,5970,5970,5960,738
|
|
20240403,143000,445437110,5960,5960,5960,5960,0
|
|
20240403,142900,445437110,5960,5960,5960,5960,1
|
|
20240403,142800,445431150,5960,5960,5960,5960,20
|
|
20240403,142700,445311950,5960,5960,5960,5960,0
|
|
20240403,142600,445311950,5960,5960,5960,5960,0
|
|
20240403,142500,445311950,5960,5960,5960,5960,0
|
|
20240403,142400,445311950,5960,5960,5960,5960,0
|
|
20240403,142300,445311950,5960,5960,5960,5960,0
|
|
20240403,142200,445311950,5960,5960,5960,5960,0
|
|
20240403,142100,445311950,5960,5960,5960,5960,0
|
|
20240403,142000,445311950,5960,5960,5960,5960,0
|
|
20240403,141900,445311950,5960,5970,5970,5960,23
|
|
20240403,141800,445174670,5970,5970,5970,5970,0
|
|
20240403,141700,445174670,5970,5970,5970,5970,0
|
|
20240403,141600,445174670,5970,5980,5980,5970,12
|
|
20240403,141500,445102930,5970,5960,5970,5960,1070
|
|
20240403,141400,438718850,5970,5960,5970,5960,252
|
|
20240403,141300,437216910,5970,5970,5970,5970,74
|
|
20240403,141200,436775130,5970,5970,5970,5970,247
|
|
20240403,141100,435300540,5970,5960,5970,5960,110
|
|
20240403,141000,434644640,5960,5960,5960,5960,10
|
|
20240403,140900,434585040,5960,5960,5960,5960,0
|
|
20240403,140800,434585040,5960,5960,5960,5960,0
|
|
20240403,140700,434585040,5960,5960,5960,5960,0
|
|
20240403,140600,434585040,5960,5960,5960,5960,10
|
|
20240403,140500,434525440,5960,5960,5960,5960,0
|
|
20240403,140400,434525440,5960,5960,5960,5960,2
|
|
20240403,140300,434513520,5960,5960,5960,5960,76
|
|
20240403,140200,434060560,5970,5950,5970,5950,44
|
|
20240403,140100,433798260,5950,5960,5960,5950,657
|
|
20240403,140000,429888910,5950,5950,5950,5950,0
|
|
20240403,135900,429888910,5950,5950,5950,5950,0
|
|
20240403,135800,429888910,5950,5950,5950,5950,0
|
|
20240403,135700,429888910,5950,5950,5950,5950,0
|
|
20240403,135600,429888910,5950,5950,5950,5950,0
|
|
20240403,135500,429888910,5950,5950,5950,5950,0
|
|
20240403,135400,429888910,5950,5950,5950,5950,20
|
|
20240403,135300,429769910,5950,5950,5950,5950,102
|
|
20240403,135200,429163010,5950,5960,5960,5950,400
|
|
20240403,135100,426780560,5980,5980,5980,5980,110
|
|
20240403,135000,426122760,5970,5970,5970,5970,300
|
|
20240403,134900,424331760,5970,5970,5970,5970,33
|
|
20240403,134800,424134750,5960,5960,5960,5960,0
|
|
20240403,134700,424134750,5960,5960,5960,5960,334
|
|
20240403,134600,422144110,5960,5960,5960,5960,2
|
|
20240403,134500,422132190,5970,5970,5970,5970,30
|
|
20240403,134400,421953090,5950,5950,5950,5950,0
|
|
20240403,134300,421953090,5950,5950,5950,5950,0
|
|
20240403,134200,421953090,5950,5950,5950,5950,0
|
|
20240403,134100,421953090,5950,5950,5950,5950,12
|
|
20240403,134000,421881690,5970,5970,5970,5970,0
|
|
20240403,133900,421881690,5970,5970,5970,5970,0
|
|
20240403,133800,421881690,5970,5970,5970,5970,5
|
|
20240403,133700,421851840,5950,5960,5960,5950,1163
|
|
20240403,133600,414920860,5970,5970,5970,5970,3
|
|
20240403,133500,414902950,5960,5970,5970,5960,8
|
|
20240403,133400,414855250,5960,5960,5960,5960,0
|
|
20240403,133300,414855250,5960,5960,5960,5960,0
|
|
20240403,133200,414855250,5960,5960,5960,5960,0
|
|
20240403,133100,414855250,5960,5970,5970,5960,25
|
|
20240403,133000,414706230,5960,5960,5960,5960,0
|
|
20240403,132900,414706230,5960,5960,5960,5960,100
|
|
20240403,132800,414110230,5960,5960,5960,5960,0
|
|
20240403,132700,414110230,5960,5960,5960,5960,50
|
|
20240403,132600,413812230,5970,5980,5980,5970,221
|
|
20240403,132500,412492470,5990,5990,5990,5990,0
|
|
20240403,132400,412492470,5990,5990,5990,5990,0
|
|
20240403,132300,412492470,5990,5990,5990,5990,10
|
|
20240403,132200,412432570,6000,6000,6000,6000,0
|
|
20240403,132100,412432570,6000,6000,6000,6000,0
|
|
20240403,132000,412432570,6000,6010,6010,6000,3
|
|
20240403,131900,412414560,6010,6010,6010,6010,10
|
|
20240403,131800,412354460,6010,6010,6010,6010,0
|
|
20240403,131700,412354460,6010,6000,6010,6000,173
|
|
20240403,131600,411314740,6000,6000,6000,6000,4
|
|
20240403,131500,411290740,6010,6010,6010,6010,8
|
|
20240403,131400,411242660,6010,6010,6010,6010,10
|
|
20240403,131300,411182560,6010,6010,6010,6010,192
|
|
20240403,131200,410028640,6000,6000,6000,6000,6
|
|
20240403,131100,409992640,6000,6000,6000,6000,2
|
|
20240403,131000,409980640,6000,6000,6000,6000,0
|
|
20240403,130900,409980640,6000,6000,6000,6000,0
|
|
20240403,130800,409980640,6000,6000,6000,6000,167
|
|
20240403,130700,408978640,6000,6000,6000,6000,363
|
|
20240403,130600,406800640,6000,6000,6000,6000,51
|
|
20240403,130500,406494640,6000,6000,6000,6000,43
|
|
20240403,130400,406236640,5990,5990,5990,5990,425
|
|
20240403,130300,403690890,5990,5990,5990,5990,0
|
|
20240403,130200,403690890,5990,5990,5990,5990,0
|
|
20240403,130100,403690890,5990,5990,5990,5990,0
|
|
20240403,130000,403690890,5990,5990,5990,5990,3
|
|
20240403,125900,403672920,5990,5990,5990,5990,0
|
|
20240403,125800,403672920,5990,5970,5990,5970,195
|
|
20240403,125700,402507740,5970,5970,5970,5970,0
|
|
20240403,125600,402507740,5970,5970,5970,5970,5
|
|
20240403,125500,402477890,5930,5970,5970,5930,681
|
|
20240403,125400,398424220,5980,5980,5980,5980,200
|
|
20240403,125300,397228220,5970,5970,5970,5970,10
|
|
20240403,125200,397168520,5970,5980,5980,5970,115
|
|
20240403,125100,396480970,5980,5970,5980,5970,26
|
|
20240403,125000,396325740,5970,5970,5970,5970,1
|
|
20240403,124900,396319770,5970,5970,5970,5970,0
|
|
20240403,124800,396319770,5970,5970,5970,5970,14
|
|
20240403,124700,396236190,5970,5970,5970,5970,10
|
|
20240403,124600,396176490,5970,5970,5970,5970,561
|
|
20240403,124500,392827320,5960,5960,5960,5960,0
|
|
20240403,124400,392827320,5960,5960,5960,5960,0
|
|
20240403,124300,392827320,5960,5960,5960,5960,241
|
|
20240403,124200,391390960,5960,5960,5960,5960,20
|
|
20240403,124100,391271760,5960,5960,5960,5960,0
|
|
20240403,124000,391271760,5960,5960,5960,5960,93
|
|
20240403,123900,390717480,5920,5920,5920,5920,5
|
|
20240403,123800,390687880,5930,5960,5960,5930,1043
|
|
20240403,123700,384498850,5960,5960,5960,5960,4
|
|
20240403,123600,384475010,5960,5960,5960,5960,0
|
|
20240403,123500,384475010,5960,5960,5960,5960,8
|
|
20240403,123400,384427330,5960,5960,5960,5960,0
|
|
20240403,123300,384427330,5960,5940,5960,5940,685
|
|
20240403,123200,380352610,5940,5940,5940,5940,5
|
|
20240403,123100,380322910,5940,5940,5940,5940,85
|
|
20240403,123000,379818010,5940,5940,5940,5940,0
|
|
20240403,122900,379818010,5940,5930,5940,5930,47
|
|
20240403,122800,379539140,5920,5920,5920,5920,0
|
|
20240403,122700,379539140,5920,5920,5920,5920,0
|
|
20240403,122600,379539140,5920,5920,5920,5920,0
|
|
20240403,122500,379539140,5920,5920,5920,5920,0
|
|
20240403,122400,379539140,5920,5920,5920,5920,0
|
|
20240403,122300,379539140,5920,5920,5920,5920,0
|
|
20240403,122200,379539140,5920,5920,5920,5920,0
|
|
20240403,122100,379539140,5920,5920,5920,5920,50
|
|
20240403,122000,379243140,5920,5920,5920,5920,0
|
|
20240403,121900,379243140,5920,5920,5920,5920,0
|
|
20240403,121800,379243140,5920,5930,5930,5920,268
|
|
20240403,121700,377656480,5930,5930,5930,5930,0
|
|
20240403,121600,377656480,5930,5930,5930,5930,0
|
|
20240403,121500,377656480,5930,5930,5930,5930,0
|
|
20240403,121400,377656480,5930,5930,5930,5930,0
|
|
20240403,121300,377656480,5930,5930,5930,5930,0
|
|
20240403,121200,377656480,5930,5930,5930,5930,100
|
|
20240403,121100,377063480,5940,5940,5940,5940,0
|
|
20240403,121000,377063480,5940,5940,5940,5940,0
|
|
20240403,120900,377063480,5940,5940,5940,5940,4
|
|
20240403,120800,377039720,5920,5940,5940,5920,159
|
|
20240403,120700,376098420,5940,5940,5940,5940,0
|
|
20240403,120600,376098420,5940,5940,5940,5940,0
|
|
20240403,120500,376098420,5940,5940,5940,5940,7
|
|
20240403,120400,376056840,5950,5950,5950,5950,0
|
|
20240403,120300,376056840,5950,5950,5950,5950,0
|
|
20240403,120200,376056840,5950,5950,5950,5950,0
|
|
20240403,120100,376056840,5950,5950,5950,5950,0
|
|
20240403,120000,376056840,5950,5950,5950,5950,1
|
|
20240403,115900,376050890,5950,5940,5950,5940,20
|
|
20240403,115800,375932070,5920,5920,5920,5920,0
|
|
20240403,115700,375932070,5920,5920,5920,5920,0
|
|
20240403,115600,375932070,5920,5920,5920,5920,1
|
|
20240403,115500,375926150,5920,5920,5920,5920,1
|
|
20240403,115400,375920230,5930,5950,5950,5930,151
|
|
20240403,115300,375024600,5950,5940,5950,5940,30
|
|
20240403,115200,374846130,5940,5940,5940,5940,128
|
|
20240403,115100,374085810,5940,5940,5940,5940,1
|
|
20240403,115000,374079870,5940,5940,5940,5940,0
|
|
20240403,114900,374079870,5940,5930,5940,5930,2
|
|
20240403,114800,374068000,5930,5930,5930,5930,39
|
|
20240403,114700,373836730,5930,5920,5930,5920,776
|
|
20240403,114600,369235570,5920,5920,5920,5920,598
|
|
20240403,114500,365695410,5920,5920,5920,5920,100
|
|
20240403,114400,365103410,5920,5920,5920,5920,0
|
|
20240403,114300,365103410,5920,5920,5920,5920,4
|
|
20240403,114200,365079730,5930,5930,5930,5930,10
|
|
20240403,114100,365020430,5930,5930,5930,5930,0
|
|
20240403,114000,365020430,5930,5930,5930,5930,60
|
|
20240403,113900,364664630,5930,5930,5930,5930,0
|
|
20240403,113800,364664630,5930,5930,5930,5930,169
|
|
20240403,113700,363662460,5930,5930,5930,5930,0
|
|
20240403,113600,363662460,5930,5930,5930,5930,10
|
|
20240403,113500,363603160,5920,5920,5920,5920,0
|
|
20240403,113400,363603160,5920,5920,5920,5920,200
|
|
20240403,113300,362419160,5920,5920,5920,5920,0
|
|
20240403,113200,362419160,5920,5920,5920,5920,0
|
|
20240403,113100,362419160,5920,5920,5920,5920,359
|
|
20240403,113000,360293880,5920,5920,5920,5920,100
|
|
20240403,112900,359701880,5930,5930,5930,5930,0
|
|
20240403,112800,359701880,5930,5930,5930,5930,20
|
|
20240403,112700,359583280,5930,5930,5930,5920,8
|
|
20240403,112600,359535850,5920,5920,5920,5920,201
|
|
20240403,112500,358345930,5920,5920,5920,5920,1
|
|
20240403,112400,358340010,5890,5890,5890,5890,0
|
|
20240403,112300,358340010,5890,5890,5890,5890,0
|
|
20240403,112200,358340010,5890,5890,5890,5890,14
|
|
20240403,112100,358257550,5920,5920,5920,5920,0
|
|
20240403,112000,358257550,5920,5920,5920,5920,0
|
|
20240403,111900,358257550,5920,5900,5920,5890,1956
|
|
20240403,111800,346734610,5900,5900,5900,5900,1
|
|
20240403,111700,346728710,5900,5900,5900,5900,2
|
|
20240403,111600,346716910,5890,5890,5890,5890,0
|
|
20240403,111500,346716910,5890,5910,5910,5890,3000
|
|
20240403,111400,329010070,5910,5910,5910,5910,6
|
|
20240403,111300,328974610,5910,5910,5910,5910,100
|
|
20240403,111200,328383610,5920,5920,5920,5920,0
|
|
20240403,111100,328383610,5920,5920,5920,5920,0
|
|
20240403,111000,328383610,5920,5910,5920,5910,105
|
|
20240403,110900,327762060,5920,5920,5920,5920,0
|
|
20240403,110800,327762060,5920,5920,5920,5920,0
|
|
20240403,110700,327762060,5920,5920,5920,5920,10
|
|
20240403,110600,327702860,5920,5910,5920,5900,250
|
|
20240403,110500,326227260,5910,5910,5910,5910,1650
|
|
20240403,110400,316475760,5910,5910,5910,5910,356
|
|
20240403,110300,314371800,5910,5910,5910,5910,20
|
|
20240403,110200,314253600,5910,5910,5910,5910,0
|
|
20240403,110100,314253600,5910,5910,5910,5910,0
|
|
20240403,110000,314253600,5910,5910,5910,5910,79
|
|
20240403,105900,313786710,5910,5910,5910,5910,1
|
|
20240403,105800,313780800,5910,5910,5910,5910,0
|
|
20240403,105700,313780800,5910,5910,5910,5910,0
|
|
20240403,105600,313780800,5910,5910,5910,5910,0
|
|
20240403,105500,313780800,5910,5910,5910,5910,0
|
|
20240403,105400,313780800,5910,5910,5910,5910,3
|
|
20240403,105300,313763070,5910,5910,5910,5910,1
|
|
20240403,105200,313757160,5910,5910,5910,5910,0
|
|
20240403,105100,313757160,5910,5910,5910,5910,0
|
|
20240403,105000,313757160,5910,5910,5910,5910,0
|
|
20240403,104900,313757160,5910,5910,5910,5910,200
|
|
20240403,104800,312575160,5910,5910,5910,5910,2
|
|
20240403,104700,312563340,5900,5900,5900,5900,0
|
|
20240403,104600,312563340,5900,5900,5900,5900,357
|
|
20240403,104500,310457040,5900,5900,5900,5900,0
|
|
20240403,104400,310457040,5900,5900,5900,5900,120
|
|
20240403,104300,309749040,5900,5900,5900,5900,200
|
|
20240403,104200,308569040,5900,5910,5910,5900,360
|
|
20240403,104100,306444940,5900,5910,5910,5900,500
|
|
20240403,104000,303491440,5900,5910,5910,5900,500
|
|
20240403,103900,300539920,5930,5930,5930,5910,254
|
|
20240403,103800,299038380,5920,5940,5940,5920,217
|
|
20240403,103700,297753400,5920,5920,5920,5920,12
|
|
20240403,103600,297682360,5920,5920,5920,5920,200
|
|
20240403,103500,296498360,5940,5940,5940,5940,0
|
|
20240403,103400,296498360,5940,5940,5940,5940,30
|
|
20240403,103300,296320160,5950,5950,5950,5950,0
|
|
20240403,103200,296320160,5950,5940,5950,5940,10
|
|
20240403,103100,296260730,5940,5950,5950,5940,4
|
|
20240403,103000,296236960,5910,5920,5920,5910,248
|
|
20240403,102900,294769280,5920,5920,5920,5920,172
|
|
20240403,102800,293751040,5940,5940,5940,5940,0
|
|
20240403,102700,293751040,5940,5940,5940,5940,0
|
|
20240403,102600,293751040,5940,5940,5940,5940,6
|
|
20240403,102500,293715400,5930,5920,5930,5920,51
|
|
20240403,102400,293412980,5930,5930,5940,5930,92
|
|
20240403,102300,292867300,5930,5930,5930,5930,1
|
|
20240403,102200,292861370,5930,5940,5940,5930,304
|
|
20240403,102100,291058610,5940,5940,5940,5940,0
|
|
20240403,102000,291058610,5940,5940,5940,5940,0
|
|
20240403,101900,291058610,5940,5930,5940,5930,1192
|
|
20240403,101800,283984330,5910,5910,5910,5910,157
|
|
20240403,101700,283056460,5910,5910,5910,5910,0
|
|
20240403,101600,283056460,5910,5910,5910,5910,70
|
|
20240403,101500,282642760,5920,5920,5920,5920,10
|
|
20240403,101400,282583560,5920,5920,5920,5920,197
|
|
20240403,101300,281417320,5910,5920,5920,5910,501
|
|
20240403,101200,278455050,5900,5900,5900,5900,0
|
|
20240403,101100,278455050,5900,5900,5900,5900,60
|
|
20240403,101000,278101050,5900,5900,5900,5900,494
|
|
20240403,100900,275186450,5900,5910,5910,5900,300
|
|
20240403,100800,273414900,5910,5910,5910,5910,201
|
|
20240403,100700,272226990,5900,5900,5900,5900,0
|
|
20240403,100600,272226990,5900,5900,5900,5900,0
|
|
20240403,100500,272226990,5900,5910,5910,5900,150
|
|
20240403,100400,271341700,5910,5910,5910,5910,100
|
|
20240403,100300,270750700,5910,5910,5910,5910,1
|
|
20240403,100200,270744790,5940,5940,5940,5940,466
|
|
20240403,100100,267976750,5930,5940,5940,5900,41
|
|
20240403,100000,267733870,5930,5930,5930,5930,5
|
|
20240403,095900,267704220,5930,5930,5930,5930,238
|
|
20240403,095800,266292880,5900,5900,5900,5900,0
|
|
20240403,095700,266292880,5900,5900,5900,5900,877
|
|
20240403,095600,261118580,5920,5920,5920,5920,147
|
|
20240403,095500,260248340,5890,5890,5890,5890,0
|
|
20240403,095400,260248340,5890,5910,5910,5890,100
|
|
20240403,095300,259659220,5920,5920,5920,5920,8
|
|
20240403,095200,259611860,5910,5910,5910,5910,50
|
|
20240403,095100,259316360,5870,5880,5880,5870,300
|
|
20240403,095000,257554840,5900,5880,5900,5880,589
|
|
20240403,094900,254081740,5900,5880,5900,5870,2073
|
|
20240403,094800,241895070,5880,5900,5900,5880,3902
|
|
20240403,094700,218904230,5900,5900,5900,5900,5006
|
|
20240403,094600,189368830,5910,5910,5910,5900,86
|
|
20240403,094500,188860590,5920,5920,5920,5920,0
|
|
20240403,094400,188860590,5920,5910,5920,5900,1044
|
|
20240403,094300,182699610,5910,5910,5910,5910,0
|
|
20240403,094200,182699610,5910,5910,5920,5910,3509
|
|
20240403,094100,161961410,5920,5920,5920,5920,100
|
|
20240403,094000,161369410,5910,5920,5920,5910,433
|
|
20240403,093900,158806610,5920,5930,5930,5920,426
|
|
20240403,093800,156283260,5930,5950,5950,5930,590
|
|
20240403,093700,152773170,5950,5950,5950,5950,56
|
|
20240403,093600,152439970,5950,5950,5950,5950,0
|
|
20240403,093500,152439970,5950,5950,5950,5950,501
|
|
20240403,093400,149459020,5920,5920,5950,5920,130
|
|
20240403,093300,148689120,5920,5920,5920,5920,13
|
|
20240403,093200,148612160,5940,5940,5940,5940,66
|
|
20240403,093100,148220120,5940,5930,5940,5930,1367
|
|
20240403,093000,140110970,5930,5930,5930,5930,0
|
|
20240403,092900,140110970,5930,5930,5930,5930,101
|
|
20240403,092800,139512040,5910,5910,5910,5910,8
|
|
20240403,092700,139464760,5910,5910,5930,5910,95
|
|
20240403,092600,138902870,5910,5920,5930,5910,688
|
|
20240403,092500,134831470,5910,5930,5930,5910,14
|
|
20240403,092400,134748570,5910,5930,5930,5910,13
|
|
20240403,092300,134671540,5910,5910,5910,5910,0
|
|
20240403,092200,134671540,5910,5930,5930,5910,390
|
|
20240403,092100,132366210,5940,5920,5940,5920,103
|
|
20240403,092000,131756390,5930,5920,5930,5910,227
|
|
20240403,091900,130411420,5930,5930,5930,5930,4
|
|
20240403,091800,130387700,5940,5940,5940,5940,12
|
|
20240403,091700,130316420,5940,5900,5940,5900,275
|
|
20240403,091600,128686200,5900,5900,5930,5900,2005
|
|
20240403,091500,116839230,5900,5910,5910,5900,1458
|
|
20240403,091400,108231560,5910,5940,5940,5910,590
|
|
20240403,091300,104743540,5940,5930,5940,5920,2587
|
|
20240403,091200,89423500,5930,5930,5930,5930,20
|
|
20240403,091100,89304900,5930,5930,5930,5930,550
|
|
20240403,091000,86043400,5940,5950,5950,5940,1144
|
|
20240403,090900,79243030,5940,5940,5940,5940,132
|
|
20240403,090800,78458950,5940,5940,5940,5920,1122
|
|
20240403,090700,71809950,5940,5940,5940,5940,149
|
|
20240403,090600,70924890,5940,5930,5940,5930,1353
|
|
20240403,090500,62900850,5930,5930,5930,5930,108
|
|
20240403,090400,62260410,5980,5950,5980,5920,2858
|
|
20240403,090300,45295620,5950,5960,5960,5950,273
|
|
20240403,090200,43670470,5960,5950,5960,5930,862
|
|
20240403,090100,38540120,5960,5990,5990,5960,3109
|
|
20240403,090000,19961410,5990,6000,6000,5990,3327
|