653 lines
31 KiB
CSV
653 lines
31 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20240403,195000,319746350,4725,4725,4725,4725,1997
|
|
20240403,194900,319746350,4725,4725,4725,4725,0
|
|
20240403,194800,319746350,4725,4725,4725,4725,0
|
|
20240403,194700,319746350,4725,4725,4725,4725,0
|
|
20240403,194600,319746350,4725,4725,4725,4725,0
|
|
20240403,194500,319746350,4725,4725,4725,4725,0
|
|
20240403,194400,319746350,4725,4725,4725,4725,0
|
|
20240403,194300,319746350,4725,4725,4725,4725,0
|
|
20240403,194200,319746350,4725,4725,4725,4725,0
|
|
20240403,194100,319746350,4725,4725,4725,4725,0
|
|
20240403,194000,319746350,4725,4725,4725,4725,0
|
|
20240403,193900,319746350,4725,4725,4725,4725,0
|
|
20240403,193800,319746350,4725,4725,4725,4725,0
|
|
20240403,193700,319746350,4725,4725,4725,4725,0
|
|
20240403,193600,319746350,4725,4725,4725,4725,0
|
|
20240403,193500,319746350,4725,4725,4725,4725,0
|
|
20240403,193400,319746350,4725,4725,4725,4725,0
|
|
20240403,193300,319746350,4725,4725,4725,4725,0
|
|
20240403,193200,319746350,4725,4725,4725,4725,0
|
|
20240403,193100,319746350,4725,4725,4725,4725,0
|
|
20240403,193000,319746350,4725,4725,4725,4725,0
|
|
20240403,192900,319746350,4725,4725,4725,4725,0
|
|
20240403,192800,319746350,4725,4725,4725,4725,0
|
|
20240403,192700,319746350,4725,4725,4725,4725,0
|
|
20240403,192600,319746350,4725,4725,4725,4725,0
|
|
20240403,192500,319746350,4725,4725,4725,4725,0
|
|
20240403,192400,319746350,4725,4725,4725,4725,0
|
|
20240403,192300,319746350,4725,4725,4725,4725,0
|
|
20240403,192200,319746350,4725,4725,4725,4725,0
|
|
20240403,192100,319746350,4725,4725,4725,4725,0
|
|
20240403,192000,319746350,4725,4725,4725,4725,1997
|
|
20240403,191900,319746350,4725,4725,4725,4725,0
|
|
20240403,191800,319746350,4725,4725,4725,4725,0
|
|
20240403,191700,319746350,4725,4725,4725,4725,0
|
|
20240403,191600,319746350,4725,4725,4725,4725,0
|
|
20240403,191500,319746350,4725,4725,4725,4725,0
|
|
20240403,191400,319746350,4725,4725,4725,4725,0
|
|
20240403,191300,319746350,4725,4725,4725,4725,0
|
|
20240403,191200,319746350,4725,4725,4725,4725,0
|
|
20240403,191100,319746350,4725,4725,4725,4725,0
|
|
20240403,191000,319746350,4725,4725,4725,4725,0
|
|
20240403,190900,319746350,4725,4725,4725,4725,0
|
|
20240403,190800,319746350,4725,4725,4725,4725,0
|
|
20240403,190700,319746350,4725,4725,4725,4725,0
|
|
20240403,190600,319746350,4725,4725,4725,4725,0
|
|
20240403,190500,319746350,4725,4725,4725,4725,0
|
|
20240403,190400,319746350,4725,4725,4725,4725,0
|
|
20240403,190300,319746350,4725,4725,4725,4725,0
|
|
20240403,190200,319746350,4725,4725,4725,4725,0
|
|
20240403,190100,319746350,4725,4725,4725,4725,0
|
|
20240403,190000,319746350,4725,4725,4725,4725,0
|
|
20240403,185900,319746350,4725,4725,4725,4725,0
|
|
20240403,185800,319746350,4725,4725,4725,4725,0
|
|
20240403,185700,319746350,4725,4725,4725,4725,0
|
|
20240403,185600,319746350,4725,4725,4725,4725,0
|
|
20240403,185500,319746350,4725,4725,4725,4725,0
|
|
20240403,185400,319746350,4725,4725,4725,4725,0
|
|
20240403,185300,319746350,4725,4725,4725,4725,0
|
|
20240403,185200,319746350,4725,4725,4725,4725,0
|
|
20240403,185100,319746350,4725,4725,4725,4725,0
|
|
20240403,185000,319746350,4725,4725,4725,4725,1997
|
|
20240403,184900,319746350,4725,4725,4725,4725,0
|
|
20240403,184800,319746350,4725,4725,4725,4725,0
|
|
20240403,184700,319746350,4725,4725,4725,4725,0
|
|
20240403,184600,319746350,4725,4725,4725,4725,0
|
|
20240403,184500,319746350,4725,4725,4725,4725,0
|
|
20240403,184400,319746350,4725,4725,4725,4725,0
|
|
20240403,184300,319746350,4725,4725,4725,4725,0
|
|
20240403,184200,319746350,4725,4725,4725,4725,0
|
|
20240403,184100,319746350,4725,4725,4725,4725,0
|
|
20240403,184000,319746350,4725,4725,4725,4725,0
|
|
20240403,183900,319746350,4725,4725,4725,4725,0
|
|
20240403,183800,319746350,4725,4725,4725,4725,0
|
|
20240403,183700,319746350,4725,4725,4725,4725,0
|
|
20240403,183600,319746350,4725,4725,4725,4725,0
|
|
20240403,183500,319746350,4725,4725,4725,4725,0
|
|
20240403,183400,319746350,4725,4725,4725,4725,0
|
|
20240403,183300,319746350,4725,4725,4725,4725,0
|
|
20240403,183200,319746350,4725,4725,4725,4725,0
|
|
20240403,183100,319746350,4725,4725,4725,4725,0
|
|
20240403,183000,319746350,4725,4725,4725,4725,0
|
|
20240403,182900,319746350,4725,4725,4725,4725,0
|
|
20240403,182800,319746350,4725,4725,4725,4725,0
|
|
20240403,182700,319746350,4725,4725,4725,4725,0
|
|
20240403,182600,319746350,4725,4725,4725,4725,0
|
|
20240403,182500,319746350,4725,4725,4725,4725,0
|
|
20240403,182400,319746350,4725,4725,4725,4725,0
|
|
20240403,182300,319746350,4725,4725,4725,4725,0
|
|
20240403,182200,319746350,4725,4725,4725,4725,0
|
|
20240403,182100,319746350,4725,4725,4725,4725,0
|
|
20240403,182000,319746350,4725,4725,4725,4725,1997
|
|
20240403,181900,319746350,4725,4725,4725,4725,0
|
|
20240403,181800,319746350,4725,4725,4725,4725,0
|
|
20240403,181700,319746350,4725,4725,4725,4725,0
|
|
20240403,181600,319746350,4725,4725,4725,4725,0
|
|
20240403,181500,319746350,4725,4725,4725,4725,0
|
|
20240403,181400,319746350,4725,4725,4725,4725,0
|
|
20240403,181300,319746350,4725,4725,4725,4725,0
|
|
20240403,181200,319746350,4725,4725,4725,4725,0
|
|
20240403,181100,319746350,4725,4725,4725,4725,0
|
|
20240403,181000,319746350,4725,4725,4725,4725,0
|
|
20240403,180900,319746350,4725,4725,4725,4725,0
|
|
20240403,180800,319746350,4725,4725,4725,4725,0
|
|
20240403,180700,319746350,4725,4725,4725,4725,0
|
|
20240403,180600,319746350,4725,4725,4725,4725,0
|
|
20240403,180500,319746350,4725,4725,4725,4725,0
|
|
20240403,180400,319746350,4725,4725,4725,4725,0
|
|
20240403,180300,319746350,4725,4725,4725,4725,0
|
|
20240403,180200,319746350,4725,4725,4725,4725,0
|
|
20240403,180100,319746350,4725,4725,4725,4725,0
|
|
20240403,180000,319746350,4725,4725,4725,4725,0
|
|
20240403,175900,319746350,4725,4725,4725,4725,0
|
|
20240403,175800,319746350,4725,4725,4725,4725,0
|
|
20240403,175700,319746350,4725,4725,4725,4725,0
|
|
20240403,175600,319746350,4725,4725,4725,4725,0
|
|
20240403,175500,319746350,4725,4725,4725,4725,0
|
|
20240403,175400,319746350,4725,4725,4725,4725,0
|
|
20240403,175300,319746350,4725,4725,4725,4725,0
|
|
20240403,175200,319746350,4725,4725,4725,4725,0
|
|
20240403,175100,319746350,4725,4725,4725,4725,0
|
|
20240403,175000,319746350,4725,4725,4725,4725,1997
|
|
20240403,174900,319746350,4725,4725,4725,4725,0
|
|
20240403,174800,319746350,4725,4725,4725,4725,0
|
|
20240403,174700,319746350,4725,4725,4725,4725,0
|
|
20240403,174600,319746350,4725,4725,4725,4725,0
|
|
20240403,174500,319746350,4725,4725,4725,4725,0
|
|
20240403,174400,319746350,4725,4725,4725,4725,0
|
|
20240403,174300,319746350,4725,4725,4725,4725,0
|
|
20240403,174200,319746350,4725,4725,4725,4725,0
|
|
20240403,174100,319746350,4725,4725,4725,4725,0
|
|
20240403,174000,319746350,4725,4725,4725,4725,0
|
|
20240403,173900,319746350,4725,4725,4725,4725,0
|
|
20240403,173800,319746350,4725,4725,4725,4725,0
|
|
20240403,173700,319746350,4725,4725,4725,4725,0
|
|
20240403,173600,319746350,4725,4725,4725,4725,0
|
|
20240403,173500,319746350,4725,4725,4725,4725,0
|
|
20240403,173400,319746350,4725,4725,4725,4725,0
|
|
20240403,173300,319746350,4725,4725,4725,4725,0
|
|
20240403,173200,319746350,4725,4725,4725,4725,0
|
|
20240403,173100,319746350,4725,4725,4725,4725,0
|
|
20240403,173000,319746350,4725,4725,4725,4725,0
|
|
20240403,172900,319746350,4725,4725,4725,4725,0
|
|
20240403,172800,319746350,4725,4725,4725,4725,0
|
|
20240403,172700,319746350,4725,4725,4725,4725,0
|
|
20240403,172600,319746350,4725,4725,4725,4725,0
|
|
20240403,172500,319746350,4725,4725,4725,4725,0
|
|
20240403,172400,319746350,4725,4725,4725,4725,0
|
|
20240403,172300,319746350,4725,4725,4725,4725,0
|
|
20240403,172200,319746350,4725,4725,4725,4725,0
|
|
20240403,172100,319746350,4725,4725,4725,4725,0
|
|
20240403,172000,319746350,4725,4725,4725,4725,1997
|
|
20240403,171900,319746350,4725,4725,4725,4725,0
|
|
20240403,171800,319746350,4725,4725,4725,4725,0
|
|
20240403,171700,319746350,4725,4725,4725,4725,0
|
|
20240403,171600,319746350,4725,4725,4725,4725,0
|
|
20240403,171500,319746350,4725,4725,4725,4725,0
|
|
20240403,171400,319746350,4725,4725,4725,4725,0
|
|
20240403,171300,319746350,4725,4725,4725,4725,0
|
|
20240403,171200,319746350,4725,4725,4725,4725,0
|
|
20240403,171100,319746350,4725,4725,4725,4725,0
|
|
20240403,171000,319746350,4725,4725,4725,4725,0
|
|
20240403,170900,319746350,4725,4725,4725,4725,0
|
|
20240403,170800,319746350,4725,4725,4725,4725,0
|
|
20240403,170700,319746350,4725,4725,4725,4725,0
|
|
20240403,170600,319746350,4725,4725,4725,4725,0
|
|
20240403,170500,319746350,4725,4725,4725,4725,0
|
|
20240403,170400,319746350,4725,4725,4725,4725,0
|
|
20240403,170300,319746350,4725,4725,4725,4725,0
|
|
20240403,170200,319746350,4725,4725,4725,4725,0
|
|
20240403,170100,319746350,4725,4725,4725,4725,0
|
|
20240403,170000,319746350,4725,4725,4725,4725,0
|
|
20240403,165900,319746350,4725,4725,4725,4725,0
|
|
20240403,165800,319746350,4725,4725,4725,4725,0
|
|
20240403,165700,319746350,4725,4725,4725,4725,0
|
|
20240403,165600,319746350,4725,4725,4725,4725,0
|
|
20240403,165500,319746350,4725,4725,4725,4725,0
|
|
20240403,165400,319746350,4725,4725,4725,4725,0
|
|
20240403,165300,319746350,4725,4725,4725,4725,0
|
|
20240403,165200,319746350,4725,4725,4725,4725,0
|
|
20240403,165100,319746350,4725,4725,4725,4725,0
|
|
20240403,165000,319746350,4725,4725,4725,4725,1997
|
|
20240403,164900,319746350,4725,4725,4725,4725,0
|
|
20240403,164800,319746350,4725,4725,4725,4725,0
|
|
20240403,164700,319746350,4725,4725,4725,4725,0
|
|
20240403,164600,319746350,4725,4725,4725,4725,0
|
|
20240403,164500,319746350,4725,4725,4725,4725,0
|
|
20240403,164400,319746350,4725,4725,4725,4725,0
|
|
20240403,164300,319746350,4725,4725,4725,4725,0
|
|
20240403,164200,319746350,4725,4725,4725,4725,0
|
|
20240403,164100,319746350,4725,4725,4725,4725,0
|
|
20240403,164000,319746350,4725,4725,4725,4725,0
|
|
20240403,163900,319746350,4725,4725,4725,4725,0
|
|
20240403,163800,319746350,4725,4725,4725,4725,0
|
|
20240403,163700,319746350,4725,4725,4725,4725,0
|
|
20240403,163600,319746350,4725,4725,4725,4725,0
|
|
20240403,163500,319746350,4725,4725,4725,4725,0
|
|
20240403,163400,319746350,4725,4725,4725,4725,0
|
|
20240403,163300,319746350,4725,4725,4725,4725,0
|
|
20240403,163200,319746350,4725,4725,4725,4725,0
|
|
20240403,163100,319746350,4725,4725,4725,4725,0
|
|
20240403,163000,319746350,4725,4725,4725,4725,0
|
|
20240403,162900,319746350,4725,4725,4725,4725,0
|
|
20240403,162800,319746350,4725,4725,4725,4725,0
|
|
20240403,162700,319746350,4725,4725,4725,4725,0
|
|
20240403,162600,319746350,4725,4725,4725,4725,0
|
|
20240403,162500,319746350,4725,4725,4725,4725,0
|
|
20240403,162400,319746350,4725,4725,4725,4725,0
|
|
20240403,162300,319746350,4725,4725,4725,4725,0
|
|
20240403,162200,319746350,4725,4725,4725,4725,0
|
|
20240403,162100,319746350,4725,4725,4725,4725,0
|
|
20240403,162000,319746350,4725,4725,4725,4725,1997
|
|
20240403,161900,319746350,4725,4725,4725,4725,0
|
|
20240403,161800,319746350,4725,4725,4725,4725,0
|
|
20240403,161700,319746350,4725,4725,4725,4725,0
|
|
20240403,161600,319746350,4725,4725,4725,4725,0
|
|
20240403,161500,319746350,4725,4725,4725,4725,0
|
|
20240403,161400,319746350,4725,4725,4725,4725,0
|
|
20240403,161300,319746350,4725,4725,4725,4725,0
|
|
20240403,161200,319746350,4725,4725,4725,4725,0
|
|
20240403,161100,319746350,4725,4725,4725,4725,0
|
|
20240403,161000,319746350,4725,4725,4725,4725,0
|
|
20240403,160900,319746350,4725,4725,4725,4725,0
|
|
20240403,160800,319746350,4725,4725,4725,4725,0
|
|
20240403,160700,319746350,4725,4725,4725,4725,0
|
|
20240403,160600,319746350,4725,4725,4725,4725,0
|
|
20240403,160500,319746350,4725,4725,4725,4725,0
|
|
20240403,160400,319746350,4725,4725,4725,4725,0
|
|
20240403,160300,319746350,4725,4725,4725,4725,0
|
|
20240403,160200,319746350,4725,4725,4725,4725,0
|
|
20240403,160100,319746350,4725,4725,4725,4725,0
|
|
20240403,160000,319746350,4725,4725,4725,4725,0
|
|
20240403,155900,319746350,4725,4725,4725,4725,0
|
|
20240403,155800,319746350,4725,4725,4725,4725,0
|
|
20240403,155700,319746350,4725,4725,4725,4725,0
|
|
20240403,155600,319746350,4725,4725,4725,4725,0
|
|
20240403,155500,319746350,4725,4725,4725,4725,0
|
|
20240403,155400,319746350,4725,4725,4725,4725,0
|
|
20240403,155300,319746350,4725,4725,4725,4725,0
|
|
20240403,155200,319746350,4725,4725,4725,4725,0
|
|
20240403,155100,319746350,4725,4725,4725,4725,0
|
|
20240403,155000,319746350,4725,4725,4725,4725,1997
|
|
20240403,154900,319746350,4725,4725,4725,4725,0
|
|
20240403,154800,319746350,4725,4725,4725,4725,0
|
|
20240403,154700,319746350,4725,4725,4725,4725,0
|
|
20240403,154600,319746350,4725,4725,4725,4725,0
|
|
20240403,154500,319746350,4725,4725,4725,4725,0
|
|
20240403,154400,319746350,4725,4725,4725,4725,0
|
|
20240403,154300,319746350,4725,4725,4725,4725,0
|
|
20240403,154200,319746350,4725,4725,4725,4725,0
|
|
20240403,154100,319746350,4725,4725,4725,4725,0
|
|
20240403,154000,319746350,4725,4725,4725,4725,0
|
|
20240403,153900,319746350,4725,4725,4725,4725,0
|
|
20240403,153800,319746350,4725,4725,4725,4725,0
|
|
20240403,153700,319746350,4725,4725,4725,4725,0
|
|
20240403,153600,319746350,4725,4725,4725,4725,0
|
|
20240403,153500,319746350,4725,4725,4725,4725,0
|
|
20240403,153400,319746350,4725,4725,4725,4725,0
|
|
20240403,153300,319746350,4725,4725,4725,4725,0
|
|
20240403,153200,319746350,4725,4725,4725,4725,0
|
|
20240403,153100,319746350,4725,4725,4725,4725,0
|
|
20240403,153000,319746350,4725,4725,4725,4725,1997
|
|
20240403,152900,310310525,4720,4720,4720,4720,0
|
|
20240403,152800,310310525,4720,4720,4720,4720,0
|
|
20240403,152700,310310525,4720,4720,4720,4720,0
|
|
20240403,152600,310310525,4720,4720,4720,4720,0
|
|
20240403,152500,310310525,4720,4720,4720,4720,0
|
|
20240403,152400,310310525,4720,4720,4720,4720,0
|
|
20240403,152300,310310525,4720,4720,4720,4720,0
|
|
20240403,152200,310310525,4720,4720,4720,4720,0
|
|
20240403,152100,310310525,4720,4720,4720,4720,0
|
|
20240403,152000,310310525,4720,4720,4720,4720,0
|
|
20240403,151900,310310525,4720,4700,4725,4685,2432
|
|
20240403,151800,298862970,4700,4690,4700,4685,1676
|
|
20240403,151700,291000680,4690,4690,4690,4690,99
|
|
20240403,151600,290536370,4690,4685,4690,4685,726
|
|
20240403,151500,287131985,4685,4685,4690,4685,411
|
|
20240403,151400,285206175,4685,4685,4685,4685,157
|
|
20240403,151300,284470630,4685,4685,4685,4685,10
|
|
20240403,151200,284423780,4685,4675,4685,4675,558
|
|
20240403,151100,281812750,4680,4680,4680,4680,0
|
|
20240403,151000,281812750,4680,4675,4680,4675,45
|
|
20240403,150900,281602370,4680,4680,4680,4680,0
|
|
20240403,150800,281602370,4680,4680,4680,4680,0
|
|
20240403,150700,281602370,4680,4680,4685,4680,23
|
|
20240403,150600,281494725,4685,4685,4685,4685,0
|
|
20240403,150500,281494725,4685,4685,4685,4685,0
|
|
20240403,150400,281494725,4685,4675,4685,4675,153
|
|
20240403,150300,280779440,4685,4680,4685,4680,21
|
|
20240403,150200,280681155,4690,4690,4690,4690,0
|
|
20240403,150100,280681155,4690,4680,4690,4680,146
|
|
20240403,150000,279997695,4685,4690,4690,4685,130
|
|
20240403,145900,279388050,4690,4690,4690,4690,1
|
|
20240403,145800,279383360,4685,4690,4690,4685,445
|
|
20240403,145700,277298425,4685,4680,4685,4675,1413
|
|
20240403,145600,270680555,4680,4680,4680,4680,0
|
|
20240403,145500,270680555,4680,4675,4680,4675,44
|
|
20240403,145400,270474850,4680,4680,4680,4680,10
|
|
20240403,145300,270428050,4680,4680,4680,4680,0
|
|
20240403,145200,270428050,4680,4680,4680,4680,0
|
|
20240403,145100,270428050,4680,4680,4680,4680,0
|
|
20240403,145000,270428050,4680,4680,4680,4680,0
|
|
20240403,144900,270428050,4680,4680,4680,4680,0
|
|
20240403,144800,270428050,4680,4675,4680,4675,70
|
|
20240403,144700,270100795,4675,4675,4675,4675,21
|
|
20240403,144600,270002620,4675,4675,4675,4675,0
|
|
20240403,144500,270002620,4675,4675,4675,4675,0
|
|
20240403,144400,270002620,4675,4675,4675,4675,240
|
|
20240403,144300,268880620,4665,4665,4665,4665,0
|
|
20240403,144200,268880620,4665,4665,4665,4665,0
|
|
20240403,144100,268880620,4665,4665,4665,4665,24
|
|
20240403,144000,268768660,4680,4665,4680,4665,4
|
|
20240403,143900,268749985,4665,4665,4665,4665,15
|
|
20240403,143800,268680010,4680,4665,4680,4665,2
|
|
20240403,143700,268670665,4685,4685,4685,4685,0
|
|
20240403,143600,268670665,4685,4685,4685,4685,0
|
|
20240403,143500,268670665,4685,4685,4685,4685,0
|
|
20240403,143400,268670665,4685,4685,4685,4685,0
|
|
20240403,143300,268670665,4685,4685,4685,4685,1
|
|
20240403,143200,268665980,4665,4665,4685,4665,8
|
|
20240403,143100,268628640,4685,4685,4685,4685,0
|
|
20240403,143000,268628640,4685,4685,4685,4685,0
|
|
20240403,142900,268628640,4685,4685,4685,4685,0
|
|
20240403,142800,268628640,4685,4685,4685,4685,0
|
|
20240403,142700,268628640,4685,4685,4685,4665,66
|
|
20240403,142600,268320710,4665,4665,4665,4665,61
|
|
20240403,142500,268036145,4685,4685,4685,4685,0
|
|
20240403,142400,268036145,4685,4665,4685,4665,6
|
|
20240403,142300,268008135,4665,4665,4685,4665,301
|
|
20240403,142200,266603950,4665,4670,4670,4665,100
|
|
20240403,142100,266137445,4685,4685,4685,4685,0
|
|
20240403,142000,266137445,4685,4685,4685,4685,0
|
|
20240403,141900,266137445,4685,4685,4685,4685,0
|
|
20240403,141800,266137445,4685,4685,4685,4685,0
|
|
20240403,141700,266137445,4685,4665,4685,4665,4
|
|
20240403,141600,266118765,4665,4665,4665,4665,0
|
|
20240403,141500,266118765,4665,4665,4665,4665,0
|
|
20240403,141400,266118765,4665,4665,4665,4665,0
|
|
20240403,141300,266118765,4665,4665,4665,4665,0
|
|
20240403,141200,266118765,4665,4665,4665,4665,0
|
|
20240403,141100,266118765,4665,4670,4670,4665,127
|
|
20240403,141000,265526000,4680,4680,4680,4680,144
|
|
20240403,140900,264852080,4680,4680,4680,4680,7
|
|
20240403,140800,264819320,4680,4680,4680,4680,1
|
|
20240403,140700,264814640,4665,4665,4665,4665,0
|
|
20240403,140600,264814640,4665,4665,4665,4665,0
|
|
20240403,140500,264814640,4665,4665,4665,4665,0
|
|
20240403,140400,264814640,4665,4665,4665,4665,0
|
|
20240403,140300,264814640,4665,4665,4665,4665,0
|
|
20240403,140200,264814640,4665,4665,4665,4665,1
|
|
20240403,140100,264809975,4665,4665,4665,4665,0
|
|
20240403,140000,264809975,4665,4665,4665,4665,0
|
|
20240403,135900,264809975,4665,4665,4665,4665,0
|
|
20240403,135800,264809975,4665,4665,4665,4665,10
|
|
20240403,135700,264763325,4690,4690,4690,4690,0
|
|
20240403,135600,264763325,4690,4690,4690,4690,0
|
|
20240403,135500,264763325,4690,4690,4690,4690,0
|
|
20240403,135400,264763325,4690,4690,4690,4690,0
|
|
20240403,135300,264763325,4690,4690,4690,4690,0
|
|
20240403,135200,264763325,4690,4690,4690,4690,0
|
|
20240403,135100,264763325,4690,4690,4690,4690,0
|
|
20240403,135000,264763325,4690,4690,4690,4690,0
|
|
20240403,134900,264763325,4690,4690,4690,4690,0
|
|
20240403,134800,264763325,4690,4690,4690,4690,0
|
|
20240403,134700,264763325,4690,4690,4690,4690,0
|
|
20240403,134600,264763325,4690,4690,4690,4690,0
|
|
20240403,134500,264763325,4690,4690,4690,4690,0
|
|
20240403,134400,264763325,4690,4690,4690,4690,0
|
|
20240403,134300,264763325,4690,4690,4690,4690,0
|
|
20240403,134200,264763325,4690,4690,4690,4690,0
|
|
20240403,134100,264763325,4690,4690,4690,4690,0
|
|
20240403,134000,264763325,4690,4690,4690,4690,0
|
|
20240403,133900,264763325,4690,4690,4690,4690,0
|
|
20240403,133800,264763325,4690,4690,4690,4690,0
|
|
20240403,133700,264763325,4690,4690,4690,4690,0
|
|
20240403,133600,264763325,4690,4690,4690,4690,0
|
|
20240403,133500,264763325,4690,4690,4690,4690,0
|
|
20240403,133400,264763325,4690,4690,4690,4690,0
|
|
20240403,133300,264763325,4690,4690,4690,4690,0
|
|
20240403,133200,264763325,4690,4690,4690,4690,0
|
|
20240403,133100,264763325,4690,4690,4690,4690,0
|
|
20240403,133000,264763325,4690,4690,4690,4690,0
|
|
20240403,132900,264763325,4690,4690,4690,4690,57
|
|
20240403,132800,264495995,4690,4690,4690,4690,0
|
|
20240403,132700,264495995,4690,4690,4690,4690,1
|
|
20240403,132600,264491305,4675,4675,4675,4675,200
|
|
20240403,132500,263556305,4690,4690,4690,4690,0
|
|
20240403,132400,263556305,4690,4690,4690,4690,1
|
|
20240403,132300,263551615,4685,4685,4685,4685,0
|
|
20240403,132200,263551615,4685,4685,4685,4685,94
|
|
20240403,132100,263111225,4695,4695,4695,4695,0
|
|
20240403,132000,263111225,4695,4695,4695,4695,10
|
|
20240403,131900,263064275,4700,4700,4700,4700,0
|
|
20240403,131800,263064275,4700,4700,4700,4700,0
|
|
20240403,131700,263064275,4700,4700,4700,4700,0
|
|
20240403,131600,263064275,4700,4700,4700,4700,0
|
|
20240403,131500,263064275,4700,4700,4700,4700,0
|
|
20240403,131400,263064275,4700,4700,4700,4700,0
|
|
20240403,131300,263064275,4700,4700,4700,4700,1
|
|
20240403,131200,263059575,4685,4685,4685,4685,20
|
|
20240403,131100,262965875,4700,4700,4700,4700,0
|
|
20240403,131000,262965875,4700,4700,4700,4700,0
|
|
20240403,130900,262965875,4700,4670,4700,4660,7367
|
|
20240403,130800,228470135,4655,4655,4655,4655,0
|
|
20240403,130700,228470135,4655,4655,4655,4655,23
|
|
20240403,130600,228363070,4650,4650,4650,4650,0
|
|
20240403,130500,228363070,4650,4650,4650,4650,0
|
|
20240403,130400,228363070,4650,4650,4650,4650,0
|
|
20240403,130300,228363070,4650,4650,4650,4650,0
|
|
20240403,130200,228363070,4650,4650,4650,4650,0
|
|
20240403,130100,228363070,4650,4650,4650,4650,0
|
|
20240403,130000,228363070,4650,4650,4650,4650,406
|
|
20240403,125900,226475170,4670,4665,4670,4665,90
|
|
20240403,125800,226055290,4670,4670,4670,4670,0
|
|
20240403,125700,226055290,4670,4670,4670,4670,0
|
|
20240403,125600,226055290,4670,4670,4670,4670,0
|
|
20240403,125500,226055290,4670,4670,4670,4670,10
|
|
20240403,125400,226008590,4650,4650,4650,4650,9
|
|
20240403,125300,225966740,4670,4670,4670,4670,0
|
|
20240403,125200,225966740,4670,4670,4670,4670,0
|
|
20240403,125100,225966740,4670,4670,4670,4670,0
|
|
20240403,125000,225966740,4670,4670,4670,4670,0
|
|
20240403,124900,225966740,4670,4670,4670,4670,0
|
|
20240403,124800,225966740,4670,4670,4670,4670,0
|
|
20240403,124700,225966740,4670,4670,4670,4670,0
|
|
20240403,124600,225966740,4670,4670,4670,4670,0
|
|
20240403,124500,225966740,4670,4670,4670,4670,1
|
|
20240403,124400,225962070,4670,4670,4670,4670,0
|
|
20240403,124300,225962070,4670,4670,4670,4670,0
|
|
20240403,124200,225962070,4670,4670,4670,4670,5
|
|
20240403,124100,225938720,4670,4670,4670,4670,0
|
|
20240403,124000,225938720,4670,4670,4670,4670,1
|
|
20240403,123900,225934050,4640,4650,4650,4640,500
|
|
20240403,123800,223611090,4675,4675,4675,4675,0
|
|
20240403,123700,223611090,4675,4675,4675,4675,0
|
|
20240403,123600,223611090,4675,4675,4675,4675,3
|
|
20240403,123500,223597065,4675,4645,4675,4645,231
|
|
20240403,123400,222524040,4675,4675,4675,4675,0
|
|
20240403,123300,222524040,4675,4675,4675,4675,0
|
|
20240403,123200,222524040,4675,4675,4675,4675,1
|
|
20240403,123100,222519365,4640,4650,4650,4640,599
|
|
20240403,123000,219736970,4675,4675,4675,4675,0
|
|
20240403,122900,219736970,4675,4675,4675,4675,0
|
|
20240403,122800,219736970,4675,4675,4675,4675,1
|
|
20240403,122700,219732295,4645,4645,4645,4645,466
|
|
20240403,122600,217567725,4645,4650,4650,4645,300
|
|
20240403,122500,216172825,4645,4645,4645,4645,0
|
|
20240403,122400,216172825,4645,4645,4645,4645,0
|
|
20240403,122300,216172825,4645,4645,4645,4645,0
|
|
20240403,122200,216172825,4645,4660,4660,4645,718
|
|
20240403,122100,212834205,4675,4675,4675,4675,0
|
|
20240403,122000,212834205,4675,4675,4675,4675,0
|
|
20240403,121900,212834205,4675,4675,4675,4675,0
|
|
20240403,121800,212834205,4675,4675,4675,4675,0
|
|
20240403,121700,212834205,4675,4675,4675,4675,0
|
|
20240403,121600,212834205,4675,4675,4675,4675,0
|
|
20240403,121500,212834205,4675,4675,4675,4675,0
|
|
20240403,121400,212834205,4675,4675,4675,4675,10
|
|
20240403,121300,212787455,4675,4675,4675,4675,0
|
|
20240403,121200,212787455,4675,4675,4675,4675,0
|
|
20240403,121100,212787455,4675,4675,4675,4675,0
|
|
20240403,121000,212787455,4675,4675,4675,4675,2
|
|
20240403,120900,212778105,4675,4675,4675,4675,0
|
|
20240403,120800,212778105,4675,4675,4675,4675,0
|
|
20240403,120700,212778105,4675,4675,4675,4675,16
|
|
20240403,120600,212703305,4675,4675,4675,4675,0
|
|
20240403,120500,212703305,4675,4675,4675,4675,0
|
|
20240403,120400,212703305,4675,4675,4675,4675,0
|
|
20240403,120300,212703305,4675,4665,4675,4665,370
|
|
20240403,120200,210977245,4665,4665,4665,4665,40
|
|
20240403,120100,210790645,4665,4665,4665,4665,0
|
|
20240403,120000,210790645,4665,4665,4665,4665,0
|
|
20240403,115900,210790645,4665,4665,4665,4665,0
|
|
20240403,115800,210790645,4665,4665,4665,4665,0
|
|
20240403,115700,210790645,4665,4665,4665,4665,0
|
|
20240403,115600,210790645,4665,4645,4665,4645,11
|
|
20240403,115500,210739530,4645,4645,4645,4645,1
|
|
20240403,115400,210734885,4670,4670,4670,4670,0
|
|
20240403,115300,210734885,4670,4670,4670,4670,0
|
|
20240403,115200,210734885,4670,4670,4670,4670,0
|
|
20240403,115100,210734885,4670,4670,4670,4670,0
|
|
20240403,115000,210734885,4670,4670,4670,4670,0
|
|
20240403,114900,210734885,4670,4670,4670,4670,0
|
|
20240403,114800,210734885,4670,4670,4670,4670,100
|
|
20240403,114700,210267885,4670,4670,4670,4670,0
|
|
20240403,114600,210267885,4670,4670,4670,4670,0
|
|
20240403,114500,210267885,4670,4645,4670,4645,894
|
|
20240403,114400,206107895,4640,4640,4640,4640,61
|
|
20240403,114300,205824855,4640,4640,4640,4640,0
|
|
20240403,114200,205824855,4640,4640,4640,4640,0
|
|
20240403,114100,205824855,4640,4640,4640,4640,0
|
|
20240403,114000,205824855,4640,4640,4640,4640,0
|
|
20240403,113900,205824855,4640,4640,4640,4640,0
|
|
20240403,113800,205824855,4640,4640,4640,4640,211
|
|
20240403,113700,204845815,4640,4640,4640,4640,0
|
|
20240403,113600,204845815,4640,4640,4640,4640,0
|
|
20240403,113500,204845815,4640,4640,4640,4640,0
|
|
20240403,113400,204845815,4640,4640,4640,4640,136
|
|
20240403,113300,204214775,4645,4645,4645,4645,64
|
|
20240403,113200,203917495,4660,4660,4660,4660,0
|
|
20240403,113100,203917495,4660,4660,4660,4660,0
|
|
20240403,113000,203917495,4660,4660,4660,4660,0
|
|
20240403,112900,203917495,4660,4660,4660,4660,0
|
|
20240403,112800,203917495,4660,4660,4660,4660,0
|
|
20240403,112700,203917495,4660,4660,4660,4660,0
|
|
20240403,112600,203917495,4660,4660,4660,4660,0
|
|
20240403,112500,203917495,4660,4660,4660,4660,0
|
|
20240403,112400,203917495,4660,4660,4660,4660,100
|
|
20240403,112300,203451495,4660,4660,4660,4660,0
|
|
20240403,112200,203451495,4660,4660,4660,4660,21
|
|
20240403,112100,203353635,4665,4665,4665,4665,0
|
|
20240403,112000,203353635,4665,4665,4665,4665,0
|
|
20240403,111900,203353635,4665,4665,4665,4665,0
|
|
20240403,111800,203353635,4665,4665,4665,4665,0
|
|
20240403,111700,203353635,4665,4665,4665,4665,0
|
|
20240403,111600,203353635,4665,4665,4665,4665,0
|
|
20240403,111500,203353635,4665,4665,4665,4665,3
|
|
20240403,111400,203339640,4640,4640,4640,4640,0
|
|
20240403,111300,203339640,4640,4640,4640,4640,90
|
|
20240403,111200,202922040,4665,4660,4665,4660,50
|
|
20240403,111100,202688990,4640,4640,4640,4640,0
|
|
20240403,111000,202688990,4640,4640,4640,4640,0
|
|
20240403,110900,202688990,4640,4650,4650,4640,130
|
|
20240403,110800,202085550,4670,4670,4670,4670,1
|
|
20240403,110700,202080880,4670,4670,4670,4670,0
|
|
20240403,110600,202080880,4670,4670,4670,4670,0
|
|
20240403,110500,202080880,4670,4640,4670,4640,203
|
|
20240403,110400,201138750,4640,4640,4640,4640,245
|
|
20240403,110300,200001950,4640,4640,4640,4640,0
|
|
20240403,110200,200001950,4640,4640,4640,4640,0
|
|
20240403,110100,200001950,4640,4640,4640,4640,0
|
|
20240403,110000,200001950,4640,4640,4640,4640,0
|
|
20240403,105900,200001950,4640,4640,4640,4640,0
|
|
20240403,105800,200001950,4640,4670,4670,4640,246
|
|
20240403,105700,198860190,4670,4670,4670,4670,17
|
|
20240403,105600,198780800,4670,4670,4670,4670,0
|
|
20240403,105500,198780800,4670,4645,4670,4645,405
|
|
20240403,105400,196897100,4645,4640,4645,4640,122
|
|
20240403,105300,196330520,4640,4640,4640,4640,0
|
|
20240403,105200,196330520,4640,4640,4640,4640,150
|
|
20240403,105100,195634520,4645,4640,4645,4640,41
|
|
20240403,105000,195444275,4645,4645,4645,4645,0
|
|
20240403,104900,195444275,4645,4645,4645,4645,0
|
|
20240403,104800,195444275,4645,4640,4645,4640,143
|
|
20240403,104700,194780545,4645,4645,4645,4645,1
|
|
20240403,104600,194775900,4645,4645,4645,4640,1027
|
|
20240403,104500,190008050,4640,4640,4640,4640,52
|
|
20240403,104400,189766770,4645,4645,4645,4645,0
|
|
20240403,104300,189766770,4645,4645,4645,4645,0
|
|
20240403,104200,189766770,4645,4645,4645,4645,30
|
|
20240403,104100,189627420,4645,4645,4645,4645,1
|
|
20240403,104000,189622775,4640,4640,4640,4640,190
|
|
20240403,103900,188741175,4645,4645,4645,4645,0
|
|
20240403,103800,188741175,4645,4645,4645,4645,0
|
|
20240403,103700,188741175,4645,4645,4645,4645,0
|
|
20240403,103600,188741175,4645,4645,4645,4645,0
|
|
20240403,103500,188741175,4645,4645,4645,4645,1
|
|
20240403,103400,188736530,4640,4640,4640,4640,400
|
|
20240403,103300,186880530,4645,4620,4645,4620,2
|
|
20240403,103200,186871265,4620,4645,4645,4620,33
|
|
20240403,103100,186718780,4655,4655,4655,4655,0
|
|
20240403,103000,186718780,4655,4655,4655,4655,0
|
|
20240403,102900,186718780,4655,4655,4655,4655,0
|
|
20240403,102800,186718780,4655,4655,4655,4655,0
|
|
20240403,102700,186718780,4655,4655,4655,4655,100
|
|
20240403,102600,186253280,4655,4640,4655,4640,100
|
|
20240403,102500,185789085,4615,4650,4650,4615,977
|
|
20240403,102400,181269775,4655,4660,4660,4655,428
|
|
20240403,102300,179276365,4660,4655,4660,4655,100
|
|
20240403,102200,178810715,4655,4625,4655,4625,602
|
|
20240403,102100,176020405,4630,4630,4630,4625,115
|
|
20240403,102000,175488205,4665,4665,4665,4665,1
|
|
20240403,101900,175483540,4625,4640,4640,4625,200
|
|
20240403,101800,174557900,4665,4665,4665,4665,0
|
|
20240403,101700,174557900,4665,4665,4665,4665,4
|
|
20240403,101600,174539240,4665,4640,4665,4640,101
|
|
20240403,101500,174070575,4675,4655,4675,4655,200
|
|
20240403,101400,173137685,4645,4645,4645,4645,0
|
|
20240403,101300,173137685,4645,4640,4645,4640,430
|
|
20240403,101200,171140580,4630,4630,4630,4630,25
|
|
20240403,101100,171024830,4630,4630,4630,4630,0
|
|
20240403,101000,171024830,4630,4630,4640,4630,225
|
|
20240403,100900,169981330,4630,4630,4630,4630,144
|
|
20240403,100800,169314610,4600,4625,4625,4600,4443
|
|
20240403,100700,148846615,4655,4655,4655,4655,1
|
|
20240403,100600,148841960,4605,4655,4655,4605,4778
|
|
20240403,100500,126784715,4655,4655,4655,4655,11
|
|
20240403,100400,126733510,4655,4655,4655,4655,0
|
|
20240403,100300,126733510,4655,4655,4655,4655,1
|
|
20240403,100200,126728855,4675,4675,4675,4675,0
|
|
20240403,100100,126728855,4675,4675,4675,4675,500
|
|
20240403,100000,124391355,4675,4675,4675,4675,0
|
|
20240403,095900,124391355,4675,4675,4675,4675,0
|
|
20240403,095800,124391355,4675,4675,4675,4675,0
|
|
20240403,095700,124391355,4675,4675,4675,4675,6
|
|
20240403,095600,124363305,4675,4650,4675,4650,3721
|
|
20240403,095500,107044935,4650,4650,4650,4650,20
|
|
20240403,095400,106951935,4655,4650,4655,4650,1202
|
|
20240403,095300,101356890,4650,4650,4650,4650,1
|
|
20240403,095200,101352240,4650,4650,4650,4650,3
|
|
20240403,095100,101338290,4640,4640,4640,4640,0
|
|
20240403,095000,101338290,4640,4640,4640,4640,0
|
|
20240403,094900,101338290,4640,4640,4640,4640,0
|
|
20240403,094800,101338290,4640,4635,4640,4635,129
|
|
20240403,094700,100739950,4640,4640,4640,4640,0
|
|
20240403,094600,100739950,4640,4640,4640,4640,0
|
|
20240403,094500,100739950,4640,4640,4640,4640,0
|
|
20240403,094400,100739950,4640,4640,4640,4640,158
|
|
20240403,094300,100006830,4650,4650,4650,4650,593
|
|
20240403,094200,97249380,4655,4655,4655,4655,10
|
|
20240403,094100,97202830,4655,4655,4655,4655,1
|
|
20240403,094000,97198175,4630,4630,4630,4630,0
|
|
20240403,093900,97198175,4630,4630,4630,4630,300
|
|
20240403,093800,95809175,4630,4630,4630,4630,135
|
|
20240403,093700,95184125,4630,4640,4640,4630,891
|
|
20240403,093600,91056310,4640,4650,4650,4640,199
|
|
20240403,093500,90132940,4650,4645,4650,4645,300
|
|
20240403,093400,88738215,4645,4645,4645,4645,0
|
|
20240403,093300,88738215,4645,4640,4645,4640,215
|
|
20240403,093200,87739545,4630,4640,4640,4630,72
|
|
20240403,093100,87406175,4640,4640,4640,4640,123
|
|
20240403,093000,86835455,4635,4635,4635,4635,9
|
|
20240403,092900,86793740,4635,4635,4635,4630,95
|
|
20240403,092800,86353610,4640,4640,4640,4640,8
|
|
20240403,092700,86316490,4630,4635,4635,4630,169
|
|
20240403,092600,85534015,4650,4630,4650,4630,477
|
|
20240403,092500,83324025,4655,4655,4655,4655,0
|
|
20240403,092400,83324025,4655,4630,4655,4630,8
|
|
20240403,092300,83286860,4630,4655,4655,4630,51
|
|
20240403,092200,83050705,4640,4640,4640,4640,174
|
|
20240403,092100,82243345,4640,4640,4640,4640,25
|
|
20240403,092000,82127345,4640,4630,4640,4630,480
|
|
20240403,091900,79902800,4625,4615,4625,4610,1207
|
|
20240403,091800,74330330,4625,4615,4625,4615,142
|
|
20240403,091700,73673780,4610,4610,4610,4610,0
|
|
20240403,091600,73673780,4610,4610,4610,4610,1
|
|
20240403,091500,73669170,4625,4610,4625,4605,184
|
|
20240403,091400,72820585,4610,4610,4610,4610,1994
|
|
20240403,091300,63628245,4610,4615,4615,4610,714
|
|
20240403,091200,60336210,4635,4615,4635,4610,187
|
|
20240403,091100,59471955,4635,4635,4635,4635,11
|
|
20240403,091000,59420970,4610,4640,4660,4605,3615
|
|
20240403,090900,42706275,4645,4645,4645,4645,223
|
|
20240403,090800,41670440,4665,4665,4665,4665,0
|
|
20240403,090700,41670440,4665,4665,4665,4665,25
|
|
20240403,090600,41553815,4670,4670,4670,4670,110
|
|
20240403,090500,41040115,4670,4640,4670,4600,3090
|
|
20240403,090400,26767155,4640,4645,4645,4640,1187
|
|
20240403,090300,21258355,4645,4650,4650,4645,218
|
|
20240403,090200,20245520,4645,4645,4645,4645,170
|
|
20240403,090100,19455870,4645,4655,4655,4645,1622
|
|
20240403,090000,11915575,4655,4690,4690,4655,2553
|