646 lines
30 KiB
CSV
646 lines
30 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20240403,194300,191372275,3715,3715,3715,3715,1455
|
|
20240403,194200,191372275,3715,3715,3715,3715,0
|
|
20240403,194100,191372275,3715,3715,3715,3715,0
|
|
20240403,194000,191372275,3715,3715,3715,3715,0
|
|
20240403,193900,191372275,3715,3715,3715,3715,0
|
|
20240403,193800,191372275,3715,3715,3715,3715,0
|
|
20240403,193700,191372275,3715,3715,3715,3715,0
|
|
20240403,193600,191372275,3715,3715,3715,3715,0
|
|
20240403,193500,191372275,3715,3715,3715,3715,0
|
|
20240403,193400,191372275,3715,3715,3715,3715,0
|
|
20240403,193300,191372275,3715,3715,3715,3715,0
|
|
20240403,193200,191372275,3715,3715,3715,3715,0
|
|
20240403,193100,191372275,3715,3715,3715,3715,0
|
|
20240403,193000,191372275,3715,3715,3715,3715,0
|
|
20240403,192900,191372275,3715,3715,3715,3715,0
|
|
20240403,192800,191372275,3715,3715,3715,3715,0
|
|
20240403,192700,191372275,3715,3715,3715,3715,0
|
|
20240403,192600,191372275,3715,3715,3715,3715,0
|
|
20240403,192500,191372275,3715,3715,3715,3715,0
|
|
20240403,192400,191372275,3715,3715,3715,3715,0
|
|
20240403,192300,191372275,3715,3715,3715,3715,0
|
|
20240403,192200,191372275,3715,3715,3715,3715,0
|
|
20240403,192100,191372275,3715,3715,3715,3715,0
|
|
20240403,192000,191372275,3715,3715,3715,3715,0
|
|
20240403,191900,191372275,3715,3715,3715,3715,0
|
|
20240403,191800,191372275,3715,3715,3715,3715,0
|
|
20240403,191700,191372275,3715,3715,3715,3715,0
|
|
20240403,191600,191372275,3715,3715,3715,3715,0
|
|
20240403,191500,191372275,3715,3715,3715,3715,0
|
|
20240403,191400,191372275,3715,3715,3715,3715,0
|
|
20240403,191300,191372275,3715,3715,3715,3715,1455
|
|
20240403,191200,191372275,3715,3715,3715,3715,0
|
|
20240403,191100,191372275,3715,3715,3715,3715,0
|
|
20240403,191000,191372275,3715,3715,3715,3715,0
|
|
20240403,190900,191372275,3715,3715,3715,3715,0
|
|
20240403,190800,191372275,3715,3715,3715,3715,0
|
|
20240403,190700,191372275,3715,3715,3715,3715,0
|
|
20240403,190600,191372275,3715,3715,3715,3715,0
|
|
20240403,190500,191372275,3715,3715,3715,3715,0
|
|
20240403,190400,191372275,3715,3715,3715,3715,0
|
|
20240403,190300,191372275,3715,3715,3715,3715,0
|
|
20240403,190200,191372275,3715,3715,3715,3715,0
|
|
20240403,190100,191372275,3715,3715,3715,3715,0
|
|
20240403,190000,191372275,3715,3715,3715,3715,0
|
|
20240403,185900,191372275,3715,3715,3715,3715,0
|
|
20240403,185800,191372275,3715,3715,3715,3715,0
|
|
20240403,185700,191372275,3715,3715,3715,3715,0
|
|
20240403,185600,191372275,3715,3715,3715,3715,0
|
|
20240403,185500,191372275,3715,3715,3715,3715,0
|
|
20240403,185400,191372275,3715,3715,3715,3715,0
|
|
20240403,185300,191372275,3715,3715,3715,3715,0
|
|
20240403,185200,191372275,3715,3715,3715,3715,0
|
|
20240403,185100,191372275,3715,3715,3715,3715,0
|
|
20240403,185000,191372275,3715,3715,3715,3715,0
|
|
20240403,184900,191372275,3715,3715,3715,3715,0
|
|
20240403,184800,191372275,3715,3715,3715,3715,0
|
|
20240403,184700,191372275,3715,3715,3715,3715,0
|
|
20240403,184600,191372275,3715,3715,3715,3715,0
|
|
20240403,184500,191372275,3715,3715,3715,3715,0
|
|
20240403,184400,191372275,3715,3715,3715,3715,0
|
|
20240403,184300,191372275,3715,3715,3715,3715,1455
|
|
20240403,184200,191372275,3715,3715,3715,3715,0
|
|
20240403,184100,191372275,3715,3715,3715,3715,0
|
|
20240403,184000,191372275,3715,3715,3715,3715,0
|
|
20240403,183900,191372275,3715,3715,3715,3715,0
|
|
20240403,183800,191372275,3715,3715,3715,3715,0
|
|
20240403,183700,191372275,3715,3715,3715,3715,0
|
|
20240403,183600,191372275,3715,3715,3715,3715,0
|
|
20240403,183500,191372275,3715,3715,3715,3715,0
|
|
20240403,183400,191372275,3715,3715,3715,3715,0
|
|
20240403,183300,191372275,3715,3715,3715,3715,0
|
|
20240403,183200,191372275,3715,3715,3715,3715,0
|
|
20240403,183100,191372275,3715,3715,3715,3715,0
|
|
20240403,183000,191372275,3715,3715,3715,3715,0
|
|
20240403,182900,191372275,3715,3715,3715,3715,0
|
|
20240403,182800,191372275,3715,3715,3715,3715,0
|
|
20240403,182700,191372275,3715,3715,3715,3715,0
|
|
20240403,182600,191372275,3715,3715,3715,3715,0
|
|
20240403,182500,191372275,3715,3715,3715,3715,0
|
|
20240403,182400,191372275,3715,3715,3715,3715,0
|
|
20240403,182300,191372275,3715,3715,3715,3715,0
|
|
20240403,182200,191372275,3715,3715,3715,3715,0
|
|
20240403,182100,191372275,3715,3715,3715,3715,0
|
|
20240403,182000,191372275,3715,3715,3715,3715,0
|
|
20240403,181900,191372275,3715,3715,3715,3715,0
|
|
20240403,181800,191372275,3715,3715,3715,3715,0
|
|
20240403,181700,191372275,3715,3715,3715,3715,0
|
|
20240403,181600,191372275,3715,3715,3715,3715,0
|
|
20240403,181500,191372275,3715,3715,3715,3715,0
|
|
20240403,181400,191372275,3715,3715,3715,3715,0
|
|
20240403,181300,191372275,3715,3715,3715,3715,1455
|
|
20240403,181200,191372275,3715,3715,3715,3715,0
|
|
20240403,181100,191372275,3715,3715,3715,3715,0
|
|
20240403,181000,191372275,3715,3715,3715,3715,0
|
|
20240403,180900,191372275,3715,3715,3715,3715,0
|
|
20240403,180800,191372275,3715,3715,3715,3715,0
|
|
20240403,180700,191372275,3715,3715,3715,3715,0
|
|
20240403,180600,191372275,3715,3715,3715,3715,0
|
|
20240403,180500,191372275,3715,3715,3715,3715,0
|
|
20240403,180400,191372275,3715,3715,3715,3715,0
|
|
20240403,180300,191372275,3715,3715,3715,3715,0
|
|
20240403,180200,191372275,3715,3715,3715,3715,0
|
|
20240403,180100,191372275,3715,3715,3715,3715,0
|
|
20240403,180000,191372275,3715,3715,3715,3715,0
|
|
20240403,175900,191372275,3715,3715,3715,3715,0
|
|
20240403,175800,191372275,3715,3715,3715,3715,0
|
|
20240403,175700,191372275,3715,3715,3715,3715,0
|
|
20240403,175600,191372275,3715,3715,3715,3715,0
|
|
20240403,175500,191372275,3715,3715,3715,3715,0
|
|
20240403,175400,191372275,3715,3715,3715,3715,0
|
|
20240403,175300,191372275,3715,3715,3715,3715,0
|
|
20240403,175200,191372275,3715,3715,3715,3715,0
|
|
20240403,175100,191372275,3715,3715,3715,3715,0
|
|
20240403,175000,191372275,3715,3715,3715,3715,0
|
|
20240403,174900,191372275,3715,3715,3715,3715,0
|
|
20240403,174800,191372275,3715,3715,3715,3715,0
|
|
20240403,174700,191372275,3715,3715,3715,3715,0
|
|
20240403,174600,191372275,3715,3715,3715,3715,0
|
|
20240403,174500,191372275,3715,3715,3715,3715,0
|
|
20240403,174400,191372275,3715,3715,3715,3715,0
|
|
20240403,174300,191372275,3715,3715,3715,3715,1455
|
|
20240403,174200,191372275,3715,3715,3715,3715,0
|
|
20240403,174100,191372275,3715,3715,3715,3715,0
|
|
20240403,174000,191372275,3715,3715,3715,3715,0
|
|
20240403,173900,191372275,3715,3715,3715,3715,0
|
|
20240403,173800,191372275,3715,3715,3715,3715,0
|
|
20240403,173700,191372275,3715,3715,3715,3715,0
|
|
20240403,173600,191372275,3715,3715,3715,3715,0
|
|
20240403,173500,191372275,3715,3715,3715,3715,0
|
|
20240403,173400,191372275,3715,3715,3715,3715,0
|
|
20240403,173300,191372275,3715,3715,3715,3715,0
|
|
20240403,173200,191372275,3715,3715,3715,3715,0
|
|
20240403,173100,191372275,3715,3715,3715,3715,0
|
|
20240403,173000,191372275,3715,3715,3715,3715,0
|
|
20240403,172900,191372275,3715,3715,3715,3715,0
|
|
20240403,172800,191372275,3715,3715,3715,3715,0
|
|
20240403,172700,191372275,3715,3715,3715,3715,0
|
|
20240403,172600,191372275,3715,3715,3715,3715,0
|
|
20240403,172500,191372275,3715,3715,3715,3715,0
|
|
20240403,172400,191372275,3715,3715,3715,3715,0
|
|
20240403,172300,191372275,3715,3715,3715,3715,0
|
|
20240403,172200,191372275,3715,3715,3715,3715,0
|
|
20240403,172100,191372275,3715,3715,3715,3715,0
|
|
20240403,172000,191372275,3715,3715,3715,3715,0
|
|
20240403,171900,191372275,3715,3715,3715,3715,0
|
|
20240403,171800,191372275,3715,3715,3715,3715,0
|
|
20240403,171700,191372275,3715,3715,3715,3715,0
|
|
20240403,171600,191372275,3715,3715,3715,3715,0
|
|
20240403,171500,191372275,3715,3715,3715,3715,0
|
|
20240403,171400,191372275,3715,3715,3715,3715,0
|
|
20240403,171300,191372275,3715,3715,3715,3715,1455
|
|
20240403,171200,191372275,3715,3715,3715,3715,0
|
|
20240403,171100,191372275,3715,3715,3715,3715,0
|
|
20240403,171000,191372275,3715,3715,3715,3715,0
|
|
20240403,170900,191372275,3715,3715,3715,3715,0
|
|
20240403,170800,191372275,3715,3715,3715,3715,0
|
|
20240403,170700,191372275,3715,3715,3715,3715,0
|
|
20240403,170600,191372275,3715,3715,3715,3715,0
|
|
20240403,170500,191372275,3715,3715,3715,3715,0
|
|
20240403,170400,191372275,3715,3715,3715,3715,0
|
|
20240403,170300,191372275,3715,3715,3715,3715,0
|
|
20240403,170200,191372275,3715,3715,3715,3715,0
|
|
20240403,170100,191372275,3715,3715,3715,3715,0
|
|
20240403,170000,191372275,3715,3715,3715,3715,0
|
|
20240403,165900,191372275,3715,3715,3715,3715,0
|
|
20240403,165800,191372275,3715,3715,3715,3715,0
|
|
20240403,165700,191372275,3715,3715,3715,3715,0
|
|
20240403,165600,191372275,3715,3715,3715,3715,0
|
|
20240403,165500,191372275,3715,3715,3715,3715,0
|
|
20240403,165400,191372275,3715,3715,3715,3715,0
|
|
20240403,165300,191372275,3715,3715,3715,3715,0
|
|
20240403,165200,191372275,3715,3715,3715,3715,0
|
|
20240403,165100,191372275,3715,3715,3715,3715,0
|
|
20240403,165000,191372275,3715,3715,3715,3715,0
|
|
20240403,164900,191372275,3715,3715,3715,3715,0
|
|
20240403,164800,191372275,3715,3715,3715,3715,0
|
|
20240403,164700,191372275,3715,3715,3715,3715,0
|
|
20240403,164600,191372275,3715,3715,3715,3715,0
|
|
20240403,164500,191372275,3715,3715,3715,3715,0
|
|
20240403,164400,191372275,3715,3715,3715,3715,0
|
|
20240403,164300,191372275,3715,3715,3715,3715,1455
|
|
20240403,164200,191372275,3715,3715,3715,3715,0
|
|
20240403,164100,191372275,3715,3715,3715,3715,0
|
|
20240403,164000,191372275,3715,3715,3715,3715,0
|
|
20240403,163900,191372275,3715,3715,3715,3715,0
|
|
20240403,163800,191372275,3715,3715,3715,3715,0
|
|
20240403,163700,191372275,3715,3715,3715,3715,0
|
|
20240403,163600,191372275,3715,3715,3715,3715,0
|
|
20240403,163500,191372275,3715,3715,3715,3715,0
|
|
20240403,163400,191372275,3715,3715,3715,3715,0
|
|
20240403,163300,191372275,3715,3715,3715,3715,0
|
|
20240403,163200,191372275,3715,3715,3715,3715,0
|
|
20240403,163100,191372275,3715,3715,3715,3715,0
|
|
20240403,163000,191372275,3715,3715,3715,3715,0
|
|
20240403,162900,191372275,3715,3715,3715,3715,0
|
|
20240403,162800,191372275,3715,3715,3715,3715,0
|
|
20240403,162700,191372275,3715,3715,3715,3715,0
|
|
20240403,162600,191372275,3715,3715,3715,3715,0
|
|
20240403,162500,191372275,3715,3715,3715,3715,0
|
|
20240403,162400,191372275,3715,3715,3715,3715,0
|
|
20240403,162300,191372275,3715,3715,3715,3715,0
|
|
20240403,162200,191372275,3715,3715,3715,3715,0
|
|
20240403,162100,191372275,3715,3715,3715,3715,0
|
|
20240403,162000,191372275,3715,3715,3715,3715,0
|
|
20240403,161900,191372275,3715,3715,3715,3715,0
|
|
20240403,161800,191372275,3715,3715,3715,3715,0
|
|
20240403,161700,191372275,3715,3715,3715,3715,0
|
|
20240403,161600,191372275,3715,3715,3715,3715,0
|
|
20240403,161500,191372275,3715,3715,3715,3715,0
|
|
20240403,161400,191372275,3715,3715,3715,3715,0
|
|
20240403,161300,191372275,3715,3715,3715,3715,1455
|
|
20240403,161200,191372275,3715,3715,3715,3715,0
|
|
20240403,161100,191372275,3715,3715,3715,3715,0
|
|
20240403,161000,191372275,3715,3715,3715,3715,0
|
|
20240403,160900,191372275,3715,3715,3715,3715,0
|
|
20240403,160800,191372275,3715,3715,3715,3715,0
|
|
20240403,160700,191372275,3715,3715,3715,3715,0
|
|
20240403,160600,191372275,3715,3715,3715,3715,0
|
|
20240403,160500,191372275,3715,3715,3715,3715,0
|
|
20240403,160400,191372275,3715,3715,3715,3715,0
|
|
20240403,160300,191372275,3715,3715,3715,3715,0
|
|
20240403,160200,191372275,3715,3715,3715,3715,0
|
|
20240403,160100,191372275,3715,3715,3715,3715,0
|
|
20240403,160000,191372275,3715,3715,3715,3715,0
|
|
20240403,155900,191372275,3715,3715,3715,3715,0
|
|
20240403,155800,191372275,3715,3715,3715,3715,0
|
|
20240403,155700,191372275,3715,3715,3715,3715,0
|
|
20240403,155600,191372275,3715,3715,3715,3715,0
|
|
20240403,155500,191372275,3715,3715,3715,3715,0
|
|
20240403,155400,191372275,3715,3715,3715,3715,0
|
|
20240403,155300,191372275,3715,3715,3715,3715,0
|
|
20240403,155200,191372275,3715,3715,3715,3715,0
|
|
20240403,155100,191372275,3715,3715,3715,3715,0
|
|
20240403,155000,191372275,3715,3715,3715,3715,0
|
|
20240403,154900,191372275,3715,3715,3715,3715,0
|
|
20240403,154800,191372275,3715,3715,3715,3715,0
|
|
20240403,154700,191372275,3715,3715,3715,3715,0
|
|
20240403,154600,191372275,3715,3715,3715,3715,0
|
|
20240403,154500,191372275,3715,3715,3715,3715,0
|
|
20240403,154400,191372275,3715,3715,3715,3715,0
|
|
20240403,154300,191372275,3715,3715,3715,3715,1455
|
|
20240403,154200,191372275,3715,3715,3715,3715,0
|
|
20240403,154100,191372275,3715,3715,3715,3715,0
|
|
20240403,154000,191372275,3715,3715,3715,3715,0
|
|
20240403,153900,191372275,3715,3715,3715,3715,0
|
|
20240403,153800,191372275,3715,3715,3715,3715,0
|
|
20240403,153700,191372275,3715,3715,3715,3715,0
|
|
20240403,153600,191372275,3715,3715,3715,3715,0
|
|
20240403,153500,191372275,3715,3715,3715,3715,0
|
|
20240403,153400,191372275,3715,3715,3715,3715,0
|
|
20240403,153300,191372275,3715,3715,3715,3715,0
|
|
20240403,153200,191372275,3715,3715,3715,3715,0
|
|
20240403,153100,191372275,3715,3715,3715,3715,0
|
|
20240403,153000,191372275,3715,3715,3715,3715,1455
|
|
20240403,152900,185966950,3740,3740,3740,3740,0
|
|
20240403,152800,185966950,3740,3740,3740,3740,0
|
|
20240403,152700,185966950,3740,3740,3740,3740,0
|
|
20240403,152600,185966950,3740,3740,3740,3740,0
|
|
20240403,152500,185966950,3740,3740,3740,3740,0
|
|
20240403,152400,185966950,3740,3740,3740,3740,0
|
|
20240403,152300,185966950,3740,3740,3740,3740,0
|
|
20240403,152200,185966950,3740,3740,3740,3740,0
|
|
20240403,152100,185966950,3740,3740,3740,3740,0
|
|
20240403,152000,185966950,3740,3740,3740,3740,0
|
|
20240403,151900,185966950,3740,3740,3740,3740,0
|
|
20240403,151800,185966950,3740,3740,3740,3740,0
|
|
20240403,151700,185966950,3740,3740,3740,3740,0
|
|
20240403,151600,185966950,3740,3740,3740,3740,0
|
|
20240403,151500,185966950,3740,3740,3740,3740,10
|
|
20240403,151400,185929550,3740,3725,3740,3725,968
|
|
20240403,151300,182323735,3720,3720,3720,3720,0
|
|
20240403,151200,182323735,3720,3720,3720,3720,500
|
|
20240403,151100,180463735,3720,3720,3720,3720,1
|
|
20240403,151000,180460015,3720,3720,3720,3720,0
|
|
20240403,150900,180460015,3720,3720,3720,3720,2
|
|
20240403,150800,180452575,3720,3720,3720,3720,11
|
|
20240403,150700,180411655,3725,3725,3725,3725,0
|
|
20240403,150600,180411655,3725,3725,3725,3725,1
|
|
20240403,150500,180407930,3725,3725,3725,3725,12
|
|
20240403,150400,180363230,3725,3725,3725,3725,0
|
|
20240403,150300,180363230,3725,3725,3725,3725,0
|
|
20240403,150200,180363230,3725,3725,3725,3725,0
|
|
20240403,150100,180363230,3725,3735,3735,3720,1042
|
|
20240403,150000,176485675,3725,3725,3725,3725,0
|
|
20240403,145900,176485675,3725,3725,3725,3725,0
|
|
20240403,145800,176485675,3725,3735,3735,3725,500
|
|
20240403,145700,174622720,3730,3730,3730,3730,0
|
|
20240403,145600,174622720,3730,3735,3735,3730,392
|
|
20240403,145500,173160255,3740,3745,3750,3740,115
|
|
20240403,145400,172729745,3745,3745,3745,3745,10
|
|
20240403,145300,172692295,3745,3750,3750,3745,20
|
|
20240403,145200,172617345,3750,3750,3750,3750,0
|
|
20240403,145100,172617345,3750,3750,3750,3750,2
|
|
20240403,145000,172609845,3750,3750,3750,3750,0
|
|
20240403,144900,172609845,3750,3750,3750,3750,0
|
|
20240403,144800,172609845,3750,3750,3750,3750,0
|
|
20240403,144700,172609845,3750,3750,3750,3750,200
|
|
20240403,144600,171859845,3750,3750,3750,3750,0
|
|
20240403,144500,171859845,3750,3750,3750,3750,0
|
|
20240403,144400,171859845,3750,3750,3750,3750,0
|
|
20240403,144300,171859845,3750,3750,3750,3750,0
|
|
20240403,144200,171859845,3750,3750,3750,3750,0
|
|
20240403,144100,171859845,3750,3750,3750,3750,0
|
|
20240403,144000,171859845,3750,3750,3750,3750,0
|
|
20240403,143900,171859845,3750,3750,3750,3750,11
|
|
20240403,143800,171818595,3735,3735,3735,3735,100
|
|
20240403,143700,171445095,3750,3750,3750,3750,0
|
|
20240403,143600,171445095,3750,3750,3750,3750,0
|
|
20240403,143500,171445095,3750,3750,3750,3750,0
|
|
20240403,143400,171445095,3750,3750,3750,3750,0
|
|
20240403,143300,171445095,3750,3750,3750,3750,0
|
|
20240403,143200,171445095,3750,3750,3750,3750,0
|
|
20240403,143100,171445095,3750,3750,3750,3750,1
|
|
20240403,143000,171441345,3735,3745,3745,3735,62
|
|
20240403,142900,171209405,3750,3750,3750,3750,0
|
|
20240403,142800,171209405,3750,3750,3750,3750,3
|
|
20240403,142700,171198155,3750,3750,3750,3750,0
|
|
20240403,142600,171198155,3750,3750,3750,3750,0
|
|
20240403,142500,171198155,3750,3755,3755,3750,356
|
|
20240403,142400,169863095,3760,3760,3760,3760,0
|
|
20240403,142300,169863095,3760,3760,3760,3760,0
|
|
20240403,142200,169863095,3760,3760,3760,3760,0
|
|
20240403,142100,169863095,3760,3760,3760,3760,0
|
|
20240403,142000,169863095,3760,3760,3760,3760,111
|
|
20240403,141900,169445735,3765,3770,3770,3765,19
|
|
20240403,141800,169374185,3775,3775,3775,3775,0
|
|
20240403,141700,169374185,3775,3775,3775,3775,0
|
|
20240403,141600,169374185,3775,3775,3775,3775,5
|
|
20240403,141500,169355310,3775,3775,3775,3775,0
|
|
20240403,141400,169355310,3775,3775,3775,3775,1
|
|
20240403,141300,169351535,3775,3775,3775,3775,1
|
|
20240403,141200,169347760,3765,3765,3765,3765,14
|
|
20240403,141100,169295050,3765,3765,3765,3765,25
|
|
20240403,141000,169200925,3765,3765,3765,3765,0
|
|
20240403,140900,169200925,3765,3765,3765,3765,45
|
|
20240403,140800,169031500,3765,3765,3765,3765,2
|
|
20240403,140700,169023970,3765,3765,3765,3765,0
|
|
20240403,140600,169023970,3765,3765,3765,3765,0
|
|
20240403,140500,169023970,3765,3765,3765,3765,0
|
|
20240403,140400,169023970,3765,3765,3765,3765,0
|
|
20240403,140300,169023970,3765,3765,3765,3765,1
|
|
20240403,140200,169020205,3765,3765,3765,3765,0
|
|
20240403,140100,169020205,3765,3765,3765,3765,0
|
|
20240403,140000,169020205,3765,3765,3765,3765,0
|
|
20240403,135900,169020205,3765,3765,3765,3765,0
|
|
20240403,135800,169020205,3765,3765,3765,3765,5
|
|
20240403,135700,169001380,3765,3765,3765,3765,0
|
|
20240403,135600,169001380,3765,3765,3765,3765,0
|
|
20240403,135500,169001380,3765,3765,3765,3765,100
|
|
20240403,135400,168624880,3760,3760,3760,3760,3
|
|
20240403,135300,168613600,3760,3760,3760,3760,0
|
|
20240403,135200,168613600,3760,3760,3760,3760,0
|
|
20240403,135100,168613600,3760,3760,3760,3760,0
|
|
20240403,135000,168613600,3760,3755,3760,3755,144
|
|
20240403,134900,168072415,3760,3760,3760,3760,1
|
|
20240403,134800,168068655,3760,3760,3760,3760,28
|
|
20240403,134700,167963375,3760,3760,3760,3760,0
|
|
20240403,134600,167963375,3760,3760,3760,3760,15
|
|
20240403,134500,167906975,3765,3765,3765,3765,0
|
|
20240403,134400,167906975,3765,3765,3765,3765,3
|
|
20240403,134300,167895680,3765,3765,3765,3765,0
|
|
20240403,134200,167895680,3765,3765,3765,3765,10
|
|
20240403,134100,167858030,3765,3765,3765,3765,0
|
|
20240403,134000,167858030,3765,3765,3765,3765,0
|
|
20240403,133900,167858030,3765,3765,3765,3765,0
|
|
20240403,133800,167858030,3765,3765,3765,3765,0
|
|
20240403,133700,167858030,3765,3765,3765,3765,0
|
|
20240403,133600,167858030,3765,3765,3765,3765,0
|
|
20240403,133500,167858030,3765,3765,3765,3765,1
|
|
20240403,133400,167854265,3760,3760,3760,3760,10
|
|
20240403,133300,167816665,3765,3765,3765,3765,0
|
|
20240403,133200,167816665,3765,3765,3765,3765,0
|
|
20240403,133100,167816665,3765,3765,3765,3765,0
|
|
20240403,133000,167816665,3765,3765,3765,3765,247
|
|
20240403,132900,166886710,3765,3765,3765,3765,118
|
|
20240403,132800,166442440,3765,3765,3765,3765,0
|
|
20240403,132700,166442440,3765,3765,3765,3765,1
|
|
20240403,132600,166438675,3775,3775,3775,3775,1
|
|
20240403,132500,166434900,3775,3775,3775,3775,0
|
|
20240403,132400,166434900,3775,3775,3775,3775,0
|
|
20240403,132300,166434900,3775,3775,3775,3775,0
|
|
20240403,132200,166434900,3775,3775,3775,3775,0
|
|
20240403,132100,166434900,3775,3775,3775,3775,0
|
|
20240403,132000,166434900,3775,3775,3775,3775,0
|
|
20240403,131900,166434900,3775,3775,3775,3775,1
|
|
20240403,131800,166431125,3780,3780,3780,3780,5
|
|
20240403,131700,166412225,3780,3780,3780,3780,0
|
|
20240403,131600,166412225,3780,3780,3780,3780,1
|
|
20240403,131500,166408445,3770,3770,3770,3770,2
|
|
20240403,131400,166400905,3785,3785,3785,3785,0
|
|
20240403,131300,166400905,3785,3785,3785,3785,31
|
|
20240403,131200,166283570,3785,3795,3800,3785,25
|
|
20240403,131100,166188820,3800,3760,3800,3760,413
|
|
20240403,131000,164633680,3760,3760,3760,3760,0
|
|
20240403,130900,164633680,3760,3760,3760,3760,509
|
|
20240403,130800,162719840,3760,3760,3760,3760,1
|
|
20240403,130700,162716080,3755,3755,3755,3755,0
|
|
20240403,130600,162716080,3755,3755,3755,3755,9
|
|
20240403,130500,162682285,3755,3755,3755,3755,86
|
|
20240403,130400,162359355,3755,3755,3755,3755,59
|
|
20240403,130300,162137810,3755,3760,3760,3755,101
|
|
20240403,130200,161758055,3755,3755,3755,3755,0
|
|
20240403,130100,161758055,3755,3755,3755,3755,13
|
|
20240403,130000,161709240,3755,3755,3755,3755,10
|
|
20240403,125900,161671690,3750,3750,3750,3750,10
|
|
20240403,125800,161634190,3760,3760,3760,3760,3
|
|
20240403,125700,161622910,3750,3755,3755,3750,18
|
|
20240403,125600,161555370,3755,3755,3755,3755,0
|
|
20240403,125500,161555370,3755,3755,3755,3755,76
|
|
20240403,125400,161269990,3755,3755,3755,3755,0
|
|
20240403,125300,161269990,3755,3755,3755,3755,1
|
|
20240403,125200,161266235,3755,3755,3755,3755,1
|
|
20240403,125100,161262480,3755,3755,3755,3755,0
|
|
20240403,125000,161262480,3755,3755,3755,3755,156
|
|
20240403,124900,160676700,3750,3750,3750,3750,0
|
|
20240403,124800,160676700,3750,3750,3750,3750,0
|
|
20240403,124700,160676700,3750,3750,3750,3750,0
|
|
20240403,124600,160676700,3750,3750,3750,3750,9
|
|
20240403,124500,160642950,3750,3750,3750,3750,0
|
|
20240403,124400,160642950,3750,3750,3750,3750,0
|
|
20240403,124300,160642950,3750,3750,3750,3750,2
|
|
20240403,124200,160635450,3750,3750,3750,3750,0
|
|
20240403,124100,160635450,3750,3750,3750,3750,253
|
|
20240403,124000,159686700,3745,3745,3745,3745,0
|
|
20240403,123900,159686700,3745,3745,3745,3745,0
|
|
20240403,123800,159686700,3745,3745,3745,3745,3
|
|
20240403,123700,159675465,3750,3750,3750,3750,1
|
|
20240403,123600,159671715,3750,3750,3750,3750,881
|
|
20240403,123500,156367965,3750,3750,3750,3750,0
|
|
20240403,123400,156367965,3750,3750,3750,3750,119
|
|
20240403,123300,155921715,3750,3750,3750,3750,4
|
|
20240403,123200,155906715,3750,3750,3750,3750,1
|
|
20240403,123100,155902965,3745,3745,3745,3745,0
|
|
20240403,123000,155902965,3745,3745,3745,3745,200
|
|
20240403,122900,155153965,3745,3745,3745,3745,0
|
|
20240403,122800,155153965,3745,3745,3745,3745,0
|
|
20240403,122700,155153965,3745,3745,3745,3745,0
|
|
20240403,122600,155153965,3745,3745,3745,3745,0
|
|
20240403,122500,155153965,3745,3745,3745,3745,0
|
|
20240403,122400,155153965,3745,3745,3745,3745,0
|
|
20240403,122300,155153965,3745,3745,3745,3745,0
|
|
20240403,122200,155153965,3745,3745,3745,3745,73
|
|
20240403,122100,154880580,3740,3740,3740,3740,0
|
|
20240403,122000,154880580,3740,3740,3740,3740,0
|
|
20240403,121900,154880580,3740,3740,3740,3740,224
|
|
20240403,121800,154042820,3740,3740,3740,3740,0
|
|
20240403,121700,154042820,3740,3740,3740,3740,0
|
|
20240403,121600,154042820,3740,3740,3740,3740,59
|
|
20240403,121500,153822160,3740,3740,3740,3740,0
|
|
20240403,121400,153822160,3740,3740,3740,3740,227
|
|
20240403,121300,152973180,3740,3740,3740,3740,500
|
|
20240403,121200,151103180,3740,3740,3740,3740,0
|
|
20240403,121100,151103180,3740,3740,3740,3740,0
|
|
20240403,121000,151103180,3740,3730,3740,3730,205
|
|
20240403,120900,150336740,3740,3740,3740,3740,1
|
|
20240403,120800,150333000,3730,3730,3730,3730,0
|
|
20240403,120700,150333000,3730,3730,3730,3730,0
|
|
20240403,120600,150333000,3730,3730,3730,3730,9
|
|
20240403,120500,150299430,3730,3730,3730,3730,0
|
|
20240403,120400,150299430,3730,3730,3730,3730,0
|
|
20240403,120300,150299430,3730,3730,3730,3730,0
|
|
20240403,120200,150299430,3730,3730,3730,3730,0
|
|
20240403,120100,150299430,3730,3730,3730,3730,0
|
|
20240403,120000,150299430,3730,3730,3730,3730,0
|
|
20240403,115900,150299430,3730,3730,3730,3730,286
|
|
20240403,115800,149232650,3725,3725,3725,3725,66
|
|
20240403,115700,148986800,3725,3725,3725,3725,500
|
|
20240403,115600,147124300,3730,3730,3730,3730,50
|
|
20240403,115500,146937800,3745,3745,3745,3745,0
|
|
20240403,115400,146937800,3745,3725,3745,3725,87
|
|
20240403,115300,146613705,3725,3725,3725,3725,110
|
|
20240403,115200,146203955,3725,3725,3725,3725,0
|
|
20240403,115100,146203955,3725,3725,3725,3725,0
|
|
20240403,115000,146203955,3725,3725,3725,3725,0
|
|
20240403,114900,146203955,3725,3725,3725,3725,0
|
|
20240403,114800,146203955,3725,3725,3725,3725,0
|
|
20240403,114700,146203955,3725,3725,3725,3725,0
|
|
20240403,114600,146203955,3725,3725,3725,3725,9
|
|
20240403,114500,146170430,3725,3725,3725,3725,128
|
|
20240403,114400,145693630,3725,3725,3725,3725,0
|
|
20240403,114300,145693630,3725,3725,3725,3725,0
|
|
20240403,114200,145693630,3725,3725,3725,3725,245
|
|
20240403,114100,144781005,3725,3725,3725,3725,0
|
|
20240403,114000,144781005,3725,3725,3725,3725,0
|
|
20240403,113900,144781005,3725,3725,3725,3725,1
|
|
20240403,113800,144777280,3720,3720,3720,3720,0
|
|
20240403,113700,144777280,3720,3720,3720,3720,0
|
|
20240403,113600,144777280,3720,3720,3720,3720,9
|
|
20240403,113500,144743800,3720,3720,3720,3720,0
|
|
20240403,113400,144743800,3720,3720,3720,3720,0
|
|
20240403,113300,144743800,3720,3720,3720,3720,0
|
|
20240403,113200,144743800,3720,3720,3720,3720,0
|
|
20240403,113100,144743800,3720,3720,3720,3720,0
|
|
20240403,113000,144743800,3720,3720,3720,3720,0
|
|
20240403,112900,144743800,3720,3720,3720,3720,0
|
|
20240403,112800,144743800,3720,3720,3720,3720,0
|
|
20240403,112700,144743800,3720,3725,3725,3720,12
|
|
20240403,112600,144699110,3725,3725,3725,3725,5
|
|
20240403,112500,144680485,3725,3735,3735,3725,20
|
|
20240403,112400,144605860,3735,3735,3735,3735,0
|
|
20240403,112300,144605860,3735,3735,3735,3735,0
|
|
20240403,112200,144605860,3735,3735,3735,3735,5
|
|
20240403,112100,144587185,3740,3745,3745,3740,10
|
|
20240403,112000,144549760,3745,3745,3745,3745,0
|
|
20240403,111900,144549760,3745,3745,3745,3745,1
|
|
20240403,111800,144546015,3705,3705,3705,3705,0
|
|
20240403,111700,144546015,3705,3740,3740,3705,6000
|
|
20240403,111600,122221205,3740,3740,3740,3740,235
|
|
20240403,111500,121342305,3740,3740,3740,3740,0
|
|
20240403,111400,121342305,3740,3740,3740,3740,0
|
|
20240403,111300,121342305,3740,3740,3740,3740,0
|
|
20240403,111200,121342305,3740,3740,3740,3740,0
|
|
20240403,111100,121342305,3740,3740,3740,3740,30
|
|
20240403,111000,121230105,3740,3740,3740,3740,1
|
|
20240403,110900,121226365,3720,3720,3720,3720,0
|
|
20240403,110800,121226365,3720,3720,3720,3720,0
|
|
20240403,110700,121226365,3720,3720,3720,3720,95
|
|
20240403,110600,120872965,3720,3720,3720,3720,276
|
|
20240403,110500,119846245,3720,3720,3720,3720,20
|
|
20240403,110400,119771845,3720,3720,3720,3720,100
|
|
20240403,110300,119399845,3720,3720,3720,3720,1
|
|
20240403,110200,119396125,3715,3715,3715,3715,455
|
|
20240403,110100,117705800,3715,3715,3715,3710,421
|
|
20240403,110000,116143415,3715,3730,3730,3715,6181
|
|
20240403,105900,93148260,3730,3730,3730,3730,38
|
|
20240403,105800,93006520,3730,3740,3740,3730,56
|
|
20240403,105700,92797580,3735,3735,3735,3735,0
|
|
20240403,105600,92797580,3735,3740,3740,3735,54
|
|
20240403,105500,92595740,3740,3745,3745,3740,365
|
|
20240403,105400,91230630,3740,3740,3740,3740,0
|
|
20240403,105300,91230630,3740,3750,3750,3740,203
|
|
20240403,105200,90471400,3740,3740,3740,3740,0
|
|
20240403,105100,90471400,3740,3740,3740,3740,0
|
|
20240403,105000,90471400,3740,3745,3745,3740,100
|
|
20240403,104900,90097350,3740,3740,3740,3740,0
|
|
20240403,104800,90097350,3740,3750,3750,3740,85
|
|
20240403,104700,89779325,3745,3745,3745,3745,0
|
|
20240403,104600,89779325,3745,3750,3750,3745,42
|
|
20240403,104500,89622030,3745,3745,3745,3745,0
|
|
20240403,104400,89622030,3745,3745,3745,3745,0
|
|
20240403,104300,89622030,3745,3745,3745,3745,0
|
|
20240403,104200,89622030,3745,3745,3745,3745,0
|
|
20240403,104100,89622030,3745,3745,3745,3745,0
|
|
20240403,104000,89622030,3745,3745,3745,3745,0
|
|
20240403,103900,89622030,3745,3745,3745,3745,0
|
|
20240403,103800,89622030,3745,3745,3745,3745,0
|
|
20240403,103700,89622030,3745,3740,3745,3740,832
|
|
20240403,103600,86510185,3740,3735,3740,3735,301
|
|
20240403,103500,85384590,3725,3725,3725,3725,0
|
|
20240403,103400,85384590,3725,3725,3725,3725,27
|
|
20240403,103300,85284015,3725,3725,3725,3725,20
|
|
20240403,103200,85209515,3725,3725,3725,3725,200
|
|
20240403,103100,84464515,3725,3725,3725,3725,0
|
|
20240403,103000,84464515,3725,3725,3725,3725,0
|
|
20240403,102900,84464515,3725,3725,3725,3725,260
|
|
20240403,102800,83496015,3725,3735,3735,3725,1879
|
|
20240403,102700,76491675,3740,3745,3745,3740,154
|
|
20240403,102600,75915640,3745,3745,3745,3745,137
|
|
20240403,102500,75402575,3750,3750,3750,3750,0
|
|
20240403,102400,75402575,3750,3750,3750,3750,103
|
|
20240403,102300,75016325,3750,3750,3750,3750,187
|
|
20240403,102200,74315075,3750,3750,3750,3750,38
|
|
20240403,102100,74172575,3750,3750,3750,3750,0
|
|
20240403,102000,74172575,3750,3750,3750,3750,3
|
|
20240403,101900,74161325,3745,3750,3750,3745,107
|
|
20240403,101800,73760225,3750,3750,3750,3750,0
|
|
20240403,101700,73760225,3750,3750,3750,3750,926
|
|
20240403,101600,70287725,3760,3760,3760,3760,11
|
|
20240403,101500,70246365,3760,3760,3760,3760,500
|
|
20240403,101400,68366365,3760,3760,3760,3760,8
|
|
20240403,101300,68336285,3760,3760,3760,3760,158
|
|
20240403,101200,67742205,3760,3760,3760,3760,200
|
|
20240403,101100,66990205,3760,3760,3760,3760,139
|
|
20240403,101000,66467565,3760,3760,3760,3760,0
|
|
20240403,100900,66467565,3760,3760,3760,3760,0
|
|
20240403,100800,66467565,3760,3750,3760,3750,61
|
|
20240403,100700,66238805,3750,3755,3755,3750,512
|
|
20240403,100600,64318035,3760,3760,3760,3760,25
|
|
20240403,100500,64224035,3760,3760,3760,3760,0
|
|
20240403,100400,64224035,3760,3760,3760,3760,0
|
|
20240403,100300,64224035,3760,3760,3760,3760,13
|
|
20240403,100200,64175155,3760,3760,3760,3760,0
|
|
20240403,100100,64175155,3760,3760,3760,3760,5
|
|
20240403,100000,64156355,3760,3760,3760,3760,0
|
|
20240403,095900,64156355,3760,3760,3760,3760,5
|
|
20240403,095800,64137555,3755,3755,3755,3755,41
|
|
20240403,095700,63983600,3750,3750,3750,3750,26
|
|
20240403,095600,63886100,3755,3755,3755,3755,0
|
|
20240403,095500,63886100,3755,3755,3755,3755,10
|
|
20240403,095400,63848550,3760,3760,3760,3760,24
|
|
20240403,095300,63758310,3760,3750,3760,3750,2
|
|
20240403,095200,63750800,3750,3750,3750,3750,0
|
|
20240403,095100,63750800,3750,3750,3750,3750,50
|
|
20240403,095000,63563300,3750,3750,3750,3750,5
|
|
20240403,094900,63544550,3745,3745,3745,3745,100
|
|
20240403,094800,63170050,3750,3750,3750,3750,100
|
|
20240403,094700,62795050,3745,3745,3745,3745,66
|
|
20240403,094600,62547880,3745,3745,3745,3745,61
|
|
20240403,094500,62319435,3745,3745,3745,3745,0
|
|
20240403,094400,62319435,3745,3745,3745,3745,72
|
|
20240403,094300,62049795,3745,3750,3750,3745,209
|
|
20240403,094200,61266715,3750,3750,3750,3750,0
|
|
20240403,094100,61266715,3750,3755,3755,3750,598
|
|
20240403,094000,59023965,3755,3755,3755,3755,206
|
|
20240403,093900,58250435,3760,3760,3760,3760,82
|
|
20240403,093800,57942115,3760,3760,3760,3760,0
|
|
20240403,093700,57942115,3760,3755,3760,3755,88
|
|
20240403,093600,57611375,3760,3760,3760,3760,127
|
|
20240403,093500,57133855,3775,3775,3775,3775,49
|
|
20240403,093400,56948880,3775,3775,3775,3775,100
|
|
20240403,093300,56571380,3765,3760,3765,3760,4188
|
|
20240403,093200,40820525,3760,3755,3760,3755,421
|
|
20240403,093100,39237670,3755,3755,3755,3755,500
|
|
20240403,093000,37360170,3755,3755,3755,3755,251
|
|
20240403,092900,36417665,3760,3760,3760,3760,1
|
|
20240403,092800,36413905,3760,3760,3760,3760,14
|
|
20240403,092700,36361265,3765,3760,3765,3760,214
|
|
20240403,092600,35556020,3760,3765,3765,3760,244
|
|
20240403,092500,34638575,3765,3765,3765,3765,81
|
|
20240403,092400,34333610,3760,3760,3760,3760,285
|
|
20240403,092300,33262010,3765,3765,3765,3765,0
|
|
20240403,092200,33262010,3765,3765,3765,3765,400
|
|
20240403,092100,31756010,3765,3770,3770,3760,310
|
|
20240403,092000,30587985,3770,3770,3770,3770,50
|
|
20240403,091900,30399485,3765,3765,3765,3765,190
|
|
20240403,091800,29684135,3765,3765,3765,3760,103
|
|
20240403,091700,29296400,3775,3775,3775,3775,0
|
|
20240403,091600,29296400,3775,3775,3775,3775,75
|
|
20240403,091500,29013275,3775,3775,3775,3775,253
|
|
20240403,091400,28058200,3775,3775,3775,3775,47
|
|
20240403,091300,27880775,3755,3775,3775,3755,801
|
|
20240403,091200,24868485,3770,3765,3770,3765,831
|
|
20240403,091100,21738305,3765,3750,3765,3750,11
|
|
20240403,091000,21696905,3750,3780,3780,3750,2733
|
|
20240403,090900,11430675,3805,3800,3805,3800,152
|
|
20240403,090800,10852690,3800,3790,3800,3790,355
|
|
20240403,090700,9504230,3800,3800,3800,3800,5
|
|
20240403,090600,9485230,3790,3810,3810,3790,1388
|
|
20240403,090500,4209570,3850,3800,3850,3800,280
|
|
20240403,090400,3139015,3845,3795,3845,3795,2
|
|
20240403,090300,3131375,3800,3800,3800,3800,0
|
|
20240403,090200,3131375,3800,3800,3800,3800,0
|
|
20240403,090100,3131375,3800,3800,3800,3800,100
|
|
20240403,090000,2751375,3795,3795,3795,3795,725
|