673 lines
32 KiB
CSV
673 lines
32 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20240403,201000,621039640,3290,3290,3290,3290,4824
|
|
20240403,200900,621039640,3290,3290,3290,3290,0
|
|
20240403,200800,621039640,3290,3290,3290,3290,0
|
|
20240403,200700,621039640,3290,3290,3290,3290,0
|
|
20240403,200600,621039640,3290,3290,3290,3290,0
|
|
20240403,200500,621039640,3290,3290,3290,3290,0
|
|
20240403,200400,621039640,3290,3290,3290,3290,0
|
|
20240403,200300,621039640,3290,3290,3290,3290,0
|
|
20240403,200200,621039640,3290,3290,3290,3290,0
|
|
20240403,200100,621039640,3290,3290,3290,3290,0
|
|
20240403,200000,621039640,3290,3290,3290,3290,0
|
|
20240403,195900,621039640,3290,3290,3290,3290,0
|
|
20240403,195800,621039640,3290,3290,3290,3290,0
|
|
20240403,195700,621039640,3290,3290,3290,3290,0
|
|
20240403,195600,621039640,3290,3290,3290,3290,0
|
|
20240403,195500,621039640,3290,3290,3290,3290,0
|
|
20240403,195400,621039640,3290,3290,3290,3290,0
|
|
20240403,195300,621039640,3290,3290,3290,3290,0
|
|
20240403,195200,621039640,3290,3290,3290,3290,0
|
|
20240403,195100,621039640,3290,3290,3290,3290,0
|
|
20240403,195000,621039640,3290,3290,3290,3290,0
|
|
20240403,194900,621039640,3290,3290,3290,3290,0
|
|
20240403,194800,621039640,3290,3290,3290,3290,0
|
|
20240403,194700,621039640,3290,3290,3290,3290,0
|
|
20240403,194600,621039640,3290,3290,3290,3290,0
|
|
20240403,194500,621039640,3290,3290,3290,3290,0
|
|
20240403,194400,621039640,3290,3290,3290,3290,0
|
|
20240403,194300,621039640,3290,3290,3290,3290,0
|
|
20240403,194200,621039640,3290,3290,3290,3290,0
|
|
20240403,194100,621039640,3290,3290,3290,3290,0
|
|
20240403,194000,621039640,3290,3290,3290,3290,4824
|
|
20240403,193900,621039640,3290,3290,3290,3290,0
|
|
20240403,193800,621039640,3290,3290,3290,3290,0
|
|
20240403,193700,621039640,3290,3290,3290,3290,0
|
|
20240403,193600,621039640,3290,3290,3290,3290,0
|
|
20240403,193500,621039640,3290,3290,3290,3290,0
|
|
20240403,193400,621039640,3290,3290,3290,3290,0
|
|
20240403,193300,621039640,3290,3290,3290,3290,0
|
|
20240403,193200,621039640,3290,3290,3290,3290,0
|
|
20240403,193100,621039640,3290,3290,3290,3290,0
|
|
20240403,193000,621039640,3290,3290,3290,3290,0
|
|
20240403,192900,621039640,3290,3290,3290,3290,0
|
|
20240403,192800,621039640,3290,3290,3290,3290,0
|
|
20240403,192700,621039640,3290,3290,3290,3290,0
|
|
20240403,192600,621039640,3290,3290,3290,3290,0
|
|
20240403,192500,621039640,3290,3290,3290,3290,0
|
|
20240403,192400,621039640,3290,3290,3290,3290,0
|
|
20240403,192300,621039640,3290,3290,3290,3290,0
|
|
20240403,192200,621039640,3290,3290,3290,3290,0
|
|
20240403,192100,621039640,3290,3290,3290,3290,0
|
|
20240403,192000,621039640,3290,3290,3290,3290,0
|
|
20240403,191900,621039640,3290,3290,3290,3290,0
|
|
20240403,191800,621039640,3290,3290,3290,3290,0
|
|
20240403,191700,621039640,3290,3290,3290,3290,0
|
|
20240403,191600,621039640,3290,3290,3290,3290,0
|
|
20240403,191500,621039640,3290,3290,3290,3290,0
|
|
20240403,191400,621039640,3290,3290,3290,3290,0
|
|
20240403,191300,621039640,3290,3290,3290,3290,0
|
|
20240403,191200,621039640,3290,3290,3290,3290,0
|
|
20240403,191100,621039640,3290,3290,3290,3290,0
|
|
20240403,191000,621039640,3290,3290,3290,3290,4824
|
|
20240403,190900,621039640,3290,3290,3290,3290,0
|
|
20240403,190800,621039640,3290,3290,3290,3290,0
|
|
20240403,190700,621039640,3290,3290,3290,3290,0
|
|
20240403,190600,621039640,3290,3290,3290,3290,0
|
|
20240403,190500,621039640,3290,3290,3290,3290,0
|
|
20240403,190400,621039640,3290,3290,3290,3290,0
|
|
20240403,190300,621039640,3290,3290,3290,3290,0
|
|
20240403,190200,621039640,3290,3290,3290,3290,0
|
|
20240403,190100,621039640,3290,3290,3290,3290,0
|
|
20240403,190000,621039640,3290,3290,3290,3290,0
|
|
20240403,185900,621039640,3290,3290,3290,3290,0
|
|
20240403,185800,621039640,3290,3290,3290,3290,0
|
|
20240403,185700,621039640,3290,3290,3290,3290,0
|
|
20240403,185600,621039640,3290,3290,3290,3290,0
|
|
20240403,185500,621039640,3290,3290,3290,3290,0
|
|
20240403,185400,621039640,3290,3290,3290,3290,0
|
|
20240403,185300,621039640,3290,3290,3290,3290,0
|
|
20240403,185200,621039640,3290,3290,3290,3290,0
|
|
20240403,185100,621039640,3290,3290,3290,3290,0
|
|
20240403,185000,621039640,3290,3290,3290,3290,0
|
|
20240403,184900,621039640,3290,3290,3290,3290,0
|
|
20240403,184800,621039640,3290,3290,3290,3290,0
|
|
20240403,184700,621039640,3290,3290,3290,3290,0
|
|
20240403,184600,621039640,3290,3290,3290,3290,0
|
|
20240403,184500,621039640,3290,3290,3290,3290,0
|
|
20240403,184400,621039640,3290,3290,3290,3290,0
|
|
20240403,184300,621039640,3290,3290,3290,3290,0
|
|
20240403,184200,621039640,3290,3290,3290,3290,0
|
|
20240403,184100,621039640,3290,3290,3290,3290,0
|
|
20240403,184000,621039640,3290,3290,3290,3290,4824
|
|
20240403,183900,621039640,3290,3290,3290,3290,0
|
|
20240403,183800,621039640,3290,3290,3290,3290,0
|
|
20240403,183700,621039640,3290,3290,3290,3290,0
|
|
20240403,183600,621039640,3290,3290,3290,3290,0
|
|
20240403,183500,621039640,3290,3290,3290,3290,0
|
|
20240403,183400,621039640,3290,3290,3290,3290,0
|
|
20240403,183300,621039640,3290,3290,3290,3290,0
|
|
20240403,183200,621039640,3290,3290,3290,3290,0
|
|
20240403,183100,621039640,3290,3290,3290,3290,0
|
|
20240403,183000,621039640,3290,3290,3290,3290,0
|
|
20240403,182900,621039640,3290,3290,3290,3290,0
|
|
20240403,182800,621039640,3290,3290,3290,3290,0
|
|
20240403,182700,621039640,3290,3290,3290,3290,0
|
|
20240403,182600,621039640,3290,3290,3290,3290,0
|
|
20240403,182500,621039640,3290,3290,3290,3290,0
|
|
20240403,182400,621039640,3290,3290,3290,3290,0
|
|
20240403,182300,621039640,3290,3290,3290,3290,0
|
|
20240403,182200,621039640,3290,3290,3290,3290,0
|
|
20240403,182100,621039640,3290,3290,3290,3290,0
|
|
20240403,182000,621039640,3290,3290,3290,3290,0
|
|
20240403,181900,621039640,3290,3290,3290,3290,0
|
|
20240403,181800,621039640,3290,3290,3290,3290,0
|
|
20240403,181700,621039640,3290,3290,3290,3290,0
|
|
20240403,181600,621039640,3290,3290,3290,3290,0
|
|
20240403,181500,621039640,3290,3290,3290,3290,0
|
|
20240403,181400,621039640,3290,3290,3290,3290,0
|
|
20240403,181300,621039640,3290,3290,3290,3290,0
|
|
20240403,181200,621039640,3290,3290,3290,3290,0
|
|
20240403,181100,621039640,3290,3290,3290,3290,0
|
|
20240403,181000,621039640,3290,3290,3290,3290,4824
|
|
20240403,180900,621039640,3290,3290,3290,3290,0
|
|
20240403,180800,621039640,3290,3290,3290,3290,0
|
|
20240403,180700,621039640,3290,3290,3290,3290,0
|
|
20240403,180600,621039640,3290,3290,3290,3290,0
|
|
20240403,180500,621039640,3290,3290,3290,3290,0
|
|
20240403,180400,621039640,3290,3290,3290,3290,0
|
|
20240403,180300,621039640,3290,3290,3290,3290,0
|
|
20240403,180200,621039640,3290,3290,3290,3290,0
|
|
20240403,180100,621039640,3290,3290,3290,3290,0
|
|
20240403,180000,621039640,3290,3290,3290,3290,0
|
|
20240403,175900,621039640,3290,3290,3290,3290,0
|
|
20240403,175800,621039640,3290,3290,3290,3290,0
|
|
20240403,175700,621039640,3290,3290,3290,3290,0
|
|
20240403,175600,621039640,3290,3290,3290,3290,0
|
|
20240403,175500,621039640,3290,3290,3290,3290,0
|
|
20240403,175400,621039640,3290,3290,3290,3290,0
|
|
20240403,175300,621039640,3290,3290,3290,3290,0
|
|
20240403,175200,621039640,3290,3290,3290,3290,0
|
|
20240403,175100,621039640,3290,3290,3290,3290,0
|
|
20240403,175000,621039640,3290,3290,3290,3290,0
|
|
20240403,174900,621039640,3290,3290,3290,3290,0
|
|
20240403,174800,621039640,3290,3290,3290,3290,0
|
|
20240403,174700,621039640,3290,3290,3290,3290,0
|
|
20240403,174600,621039640,3290,3290,3290,3290,0
|
|
20240403,174500,621039640,3290,3290,3290,3290,0
|
|
20240403,174400,621039640,3290,3290,3290,3290,0
|
|
20240403,174300,621039640,3290,3290,3290,3290,0
|
|
20240403,174200,621039640,3290,3290,3290,3290,0
|
|
20240403,174100,621039640,3290,3290,3290,3290,0
|
|
20240403,174000,621039640,3290,3290,3290,3290,4824
|
|
20240403,173900,621039640,3290,3290,3290,3290,0
|
|
20240403,173800,621039640,3290,3290,3290,3290,0
|
|
20240403,173700,621039640,3290,3290,3290,3290,0
|
|
20240403,173600,621039640,3290,3290,3290,3290,0
|
|
20240403,173500,621039640,3290,3290,3290,3290,0
|
|
20240403,173400,621039640,3290,3290,3290,3290,0
|
|
20240403,173300,621039640,3290,3290,3290,3290,0
|
|
20240403,173200,621039640,3290,3290,3290,3290,0
|
|
20240403,173100,621039640,3290,3290,3290,3290,0
|
|
20240403,173000,621039640,3290,3290,3290,3290,0
|
|
20240403,172900,621039640,3290,3290,3290,3290,0
|
|
20240403,172800,621039640,3290,3290,3290,3290,0
|
|
20240403,172700,621039640,3290,3290,3290,3290,0
|
|
20240403,172600,621039640,3290,3290,3290,3290,0
|
|
20240403,172500,621039640,3290,3290,3290,3290,0
|
|
20240403,172400,621039640,3290,3290,3290,3290,0
|
|
20240403,172300,621039640,3290,3290,3290,3290,0
|
|
20240403,172200,621039640,3290,3290,3290,3290,0
|
|
20240403,172100,621039640,3290,3290,3290,3290,0
|
|
20240403,172000,621039640,3290,3290,3290,3290,0
|
|
20240403,171900,621039640,3290,3290,3290,3290,0
|
|
20240403,171800,621039640,3290,3290,3290,3290,0
|
|
20240403,171700,621039640,3290,3290,3290,3290,0
|
|
20240403,171600,621039640,3290,3290,3290,3290,0
|
|
20240403,171500,621039640,3290,3290,3290,3290,0
|
|
20240403,171400,621039640,3290,3290,3290,3290,0
|
|
20240403,171300,621039640,3290,3290,3290,3290,0
|
|
20240403,171200,621039640,3290,3290,3290,3290,0
|
|
20240403,171100,621039640,3290,3290,3290,3290,0
|
|
20240403,171000,621039640,3290,3290,3290,3290,4824
|
|
20240403,170900,621039640,3290,3290,3290,3290,0
|
|
20240403,170800,621039640,3290,3290,3290,3290,0
|
|
20240403,170700,621039640,3290,3290,3290,3290,0
|
|
20240403,170600,621039640,3290,3290,3290,3290,0
|
|
20240403,170500,621039640,3290,3290,3290,3290,0
|
|
20240403,170400,621039640,3290,3290,3290,3290,0
|
|
20240403,170300,621039640,3290,3290,3290,3290,0
|
|
20240403,170200,621039640,3290,3290,3290,3290,0
|
|
20240403,170100,621039640,3290,3290,3290,3290,0
|
|
20240403,170000,621039640,3290,3290,3290,3290,0
|
|
20240403,165900,621039640,3290,3290,3290,3290,0
|
|
20240403,165800,621039640,3290,3290,3290,3290,0
|
|
20240403,165700,621039640,3290,3290,3290,3290,0
|
|
20240403,165600,621039640,3290,3290,3290,3290,0
|
|
20240403,165500,621039640,3290,3290,3290,3290,0
|
|
20240403,165400,621039640,3290,3290,3290,3290,0
|
|
20240403,165300,621039640,3290,3290,3290,3290,0
|
|
20240403,165200,621039640,3290,3290,3290,3290,0
|
|
20240403,165100,621039640,3290,3290,3290,3290,0
|
|
20240403,165000,621039640,3290,3290,3290,3290,0
|
|
20240403,164900,621039640,3290,3290,3290,3290,0
|
|
20240403,164800,621039640,3290,3290,3290,3290,0
|
|
20240403,164700,621039640,3290,3290,3290,3290,0
|
|
20240403,164600,621039640,3290,3290,3290,3290,0
|
|
20240403,164500,621039640,3290,3290,3290,3290,0
|
|
20240403,164400,621039640,3290,3290,3290,3290,0
|
|
20240403,164300,621039640,3290,3290,3290,3290,0
|
|
20240403,164200,621039640,3290,3290,3290,3290,0
|
|
20240403,164100,621039640,3290,3290,3290,3290,0
|
|
20240403,164000,621039640,3290,3290,3290,3290,4824
|
|
20240403,163900,621039640,3290,3290,3290,3290,0
|
|
20240403,163800,621039640,3290,3290,3290,3290,0
|
|
20240403,163700,621039640,3290,3290,3290,3290,0
|
|
20240403,163600,621039640,3290,3290,3290,3290,0
|
|
20240403,163500,621039640,3290,3290,3290,3290,0
|
|
20240403,163400,621039640,3290,3290,3290,3290,0
|
|
20240403,163300,621039640,3290,3290,3290,3290,0
|
|
20240403,163200,621039640,3290,3290,3290,3290,0
|
|
20240403,163100,621039640,3290,3290,3290,3290,0
|
|
20240403,163000,621039640,3290,3290,3290,3290,0
|
|
20240403,162900,621039640,3290,3290,3290,3290,0
|
|
20240403,162800,621039640,3290,3290,3290,3290,0
|
|
20240403,162700,621039640,3290,3290,3290,3290,0
|
|
20240403,162600,621039640,3290,3290,3290,3290,0
|
|
20240403,162500,621039640,3290,3290,3290,3290,0
|
|
20240403,162400,621039640,3290,3290,3290,3290,0
|
|
20240403,162300,621039640,3290,3290,3290,3290,0
|
|
20240403,162200,621039640,3290,3290,3290,3290,0
|
|
20240403,162100,621039640,3290,3290,3290,3290,0
|
|
20240403,162000,621039640,3290,3290,3290,3290,0
|
|
20240403,161900,621039640,3290,3290,3290,3290,0
|
|
20240403,161800,621039640,3290,3290,3290,3290,0
|
|
20240403,161700,621039640,3290,3290,3290,3290,0
|
|
20240403,161600,621039640,3290,3290,3290,3290,0
|
|
20240403,161500,621039640,3290,3290,3290,3290,0
|
|
20240403,161400,621039640,3290,3290,3290,3290,0
|
|
20240403,161300,621039640,3290,3290,3290,3290,0
|
|
20240403,161200,621039640,3290,3290,3290,3290,0
|
|
20240403,161100,621039640,3290,3290,3290,3290,0
|
|
20240403,161000,621039640,3290,3290,3290,3290,4824
|
|
20240403,160900,621039640,3290,3290,3290,3290,0
|
|
20240403,160800,621039640,3290,3290,3290,3290,0
|
|
20240403,160700,621039640,3290,3290,3290,3290,0
|
|
20240403,160600,621039640,3290,3290,3290,3290,0
|
|
20240403,160500,621039640,3290,3290,3290,3290,0
|
|
20240403,160400,621039640,3290,3290,3290,3290,0
|
|
20240403,160300,621039640,3290,3290,3290,3290,0
|
|
20240403,160200,621039640,3290,3290,3290,3290,0
|
|
20240403,160100,621039640,3290,3290,3290,3290,0
|
|
20240403,160000,621039640,3290,3290,3290,3290,0
|
|
20240403,155900,621039640,3290,3290,3290,3290,0
|
|
20240403,155800,621039640,3290,3290,3290,3290,0
|
|
20240403,155700,621039640,3290,3290,3290,3290,0
|
|
20240403,155600,621039640,3290,3290,3290,3290,0
|
|
20240403,155500,621039640,3290,3290,3290,3290,0
|
|
20240403,155400,621039640,3290,3290,3290,3290,0
|
|
20240403,155300,621039640,3290,3290,3290,3290,0
|
|
20240403,155200,621039640,3290,3290,3290,3290,0
|
|
20240403,155100,621039640,3290,3290,3290,3290,0
|
|
20240403,155000,621039640,3290,3290,3290,3290,0
|
|
20240403,154900,621039640,3290,3290,3290,3290,0
|
|
20240403,154800,621039640,3290,3290,3290,3290,0
|
|
20240403,154700,621039640,3290,3290,3290,3290,0
|
|
20240403,154600,621039640,3290,3290,3290,3290,0
|
|
20240403,154500,621039640,3290,3290,3290,3290,0
|
|
20240403,154400,621039640,3290,3290,3290,3290,0
|
|
20240403,154300,621039640,3290,3290,3290,3290,0
|
|
20240403,154200,621039640,3290,3290,3290,3290,0
|
|
20240403,154100,621039640,3290,3290,3290,3290,0
|
|
20240403,154000,621039640,3290,3290,3290,3290,4824
|
|
20240403,153900,621039640,3290,3290,3290,3290,0
|
|
20240403,153800,621039640,3290,3290,3290,3290,0
|
|
20240403,153700,621039640,3290,3290,3290,3290,0
|
|
20240403,153600,621039640,3290,3290,3290,3290,0
|
|
20240403,153500,621039640,3290,3290,3290,3290,0
|
|
20240403,153400,621039640,3290,3290,3290,3290,0
|
|
20240403,153300,621039640,3290,3290,3290,3290,0
|
|
20240403,153200,621039640,3290,3290,3290,3290,0
|
|
20240403,153100,621039640,3290,3290,3290,3290,0
|
|
20240403,153000,621039640,3290,3290,3290,3290,4824
|
|
20240403,152900,605168680,3325,3325,3325,3325,0
|
|
20240403,152800,605168680,3325,3325,3325,3325,0
|
|
20240403,152700,605168680,3325,3325,3325,3325,0
|
|
20240403,152600,605168680,3325,3325,3325,3325,0
|
|
20240403,152500,605168680,3325,3325,3325,3325,0
|
|
20240403,152400,605168680,3325,3325,3325,3325,0
|
|
20240403,152300,605168680,3325,3325,3325,3325,0
|
|
20240403,152200,605168680,3325,3325,3325,3325,0
|
|
20240403,152100,605168680,3325,3325,3325,3325,0
|
|
20240403,152000,605168680,3325,3325,3325,3325,0
|
|
20240403,151900,605168680,3325,3325,3325,3290,260
|
|
20240403,151800,604308935,3325,3325,3330,3300,1458
|
|
20240403,151700,599494730,3300,3330,3335,3300,713
|
|
20240403,151600,597127955,3300,3310,3310,3300,990
|
|
20240403,151500,593857985,3335,3335,3335,3330,161
|
|
20240403,151400,593321835,3330,3330,3330,3330,843
|
|
20240403,151300,590514645,3330,3330,3330,3330,23
|
|
20240403,151200,590438055,3310,3310,3310,3310,0
|
|
20240403,151100,590438055,3310,3310,3310,3310,3
|
|
20240403,151000,590428125,3330,3310,3330,3310,27
|
|
20240403,150900,590338695,3310,3315,3315,3310,261
|
|
20240403,150800,589474735,3315,3315,3315,3315,2
|
|
20240403,150700,589468105,3315,3340,3340,3315,210
|
|
20240403,150600,588770315,3340,3340,3340,3340,3
|
|
20240403,150500,588760295,3350,3350,3350,3350,0
|
|
20240403,150400,588760295,3350,3345,3355,3345,668
|
|
20240403,150300,586524695,3350,3350,3350,3350,0
|
|
20240403,150200,586524695,3350,3350,3350,3350,300
|
|
20240403,150100,585519695,3350,3330,3350,3320,1677
|
|
20240403,150000,579942575,3355,3350,3360,3320,2265
|
|
20240403,145900,572394850,3320,3325,3325,3320,36
|
|
20240403,145800,572275325,3355,3330,3355,3310,1418
|
|
20240403,145700,567556635,3360,3360,3360,3360,0
|
|
20240403,145600,567556635,3360,3335,3360,3335,163
|
|
20240403,145500,567012155,3335,3365,3365,3335,1067
|
|
20240403,145400,563423680,3370,3365,3370,3335,2849
|
|
20240403,145300,553837095,3365,3360,3365,3340,3922
|
|
20240403,145200,540654965,3365,3325,3365,3325,1660
|
|
20240403,145100,535080485,3325,3325,3325,3325,900
|
|
20240403,145000,532087985,3325,3320,3325,3320,1366
|
|
20240403,144900,527547035,3325,3320,3325,3320,1000
|
|
20240403,144800,524222585,3300,3300,3325,3300,553
|
|
20240403,144700,522388295,3300,3315,3315,3300,5960
|
|
20240403,144600,502714685,3315,3315,3315,3315,44
|
|
20240403,144500,502568825,3315,3350,3355,3315,933
|
|
20240403,144400,499455920,3320,3345,3345,3320,571
|
|
20240403,144300,497551565,3365,3365,3365,3365,2
|
|
20240403,144200,497544835,3370,3320,3380,3320,109
|
|
20240403,144100,497179695,3290,3330,3380,3290,2505
|
|
20240403,144000,488825455,3300,3320,3330,3300,5392
|
|
20240403,143900,470979580,3320,3320,3320,3320,0
|
|
20240403,143800,470979580,3320,3285,3320,3285,1929
|
|
20240403,143700,464637640,3280,3265,3280,3265,2904
|
|
20240403,143600,455136950,3260,3260,3260,3260,3359
|
|
20240403,143500,444186610,3260,3260,3260,3230,5449
|
|
20240403,143400,426526135,3285,3270,3285,3270,627
|
|
20240403,143300,424474495,3270,3290,3290,3260,1836
|
|
20240403,143200,418474590,3275,3295,3295,3275,109
|
|
20240403,143100,418117220,3300,3300,3300,3295,2421
|
|
20240403,143000,410127975,3300,3325,3325,3300,511
|
|
20240403,142900,408438750,3330,3340,3340,3330,21
|
|
20240403,142800,408368720,3335,3335,3335,3335,147
|
|
20240403,142700,407878475,3340,3350,3380,3340,16
|
|
20240403,142600,407824590,3375,3345,3380,3345,17
|
|
20240403,142500,407767265,3380,3345,3380,3340,185
|
|
20240403,142400,407148425,3380,3340,3380,3340,329
|
|
20240403,142300,406045860,3340,3385,3385,3335,153
|
|
20240403,142200,405535015,3355,3355,3355,3355,0
|
|
20240403,142100,405535015,3355,3300,3395,3300,4167
|
|
20240403,142000,391638605,3300,3315,3315,3300,745
|
|
20240403,141900,389178905,3320,3345,3345,3320,5
|
|
20240403,141800,389162245,3325,3340,3345,3325,11
|
|
20240403,141700,389125515,3340,3330,3340,3330,7
|
|
20240403,141600,389102155,3340,3320,3340,3320,1101
|
|
20240403,141500,385426795,3310,3335,3340,3310,1002
|
|
20240403,141400,382097795,3335,3365,3370,3335,411
|
|
20240403,141300,380716170,3370,3370,3370,3370,0
|
|
20240403,141200,380716170,3370,3355,3370,3355,2557
|
|
20240403,141100,372125130,3360,3360,3360,3360,0
|
|
20240403,141000,372125130,3360,3345,3360,3345,1001
|
|
20240403,140900,368765420,3355,3355,3355,3355,0
|
|
20240403,140800,368765420,3355,3355,3355,3355,1
|
|
20240403,140700,368762065,3330,3350,3360,3330,136
|
|
20240403,140600,368305735,3355,3355,3355,3355,40
|
|
20240403,140500,368171535,3355,3355,3355,3355,60
|
|
20240403,140400,367970235,3355,3355,3355,3355,10
|
|
20240403,140300,367936685,3360,3355,3360,3355,11
|
|
20240403,140200,367899775,3360,3360,3360,3360,0
|
|
20240403,140100,367899775,3360,3345,3360,3345,5000
|
|
20240403,140000,351122995,3345,3345,3345,3345,0
|
|
20240403,135900,351122995,3345,3330,3345,3325,21
|
|
20240403,135800,351053135,3355,3355,3355,3355,1
|
|
20240403,135700,351049780,3335,3335,3335,3335,0
|
|
20240403,135600,351049780,3335,3335,3335,3335,1
|
|
20240403,135500,351046445,3355,3355,3355,3355,0
|
|
20240403,135400,351046445,3355,3355,3355,3355,0
|
|
20240403,135300,351046445,3355,3355,3355,3355,0
|
|
20240403,135200,351046445,3355,3355,3355,3355,0
|
|
20240403,135100,351046445,3355,3335,3355,3330,3361
|
|
20240403,135000,339853460,3355,3355,3355,3340,12
|
|
20240403,134900,339813215,3360,3360,3360,3360,0
|
|
20240403,134800,339813215,3360,3350,3360,3350,3011
|
|
20240403,134700,329700345,3355,3355,3355,3355,0
|
|
20240403,134600,329700345,3355,3330,3355,3330,17
|
|
20240403,134500,329643410,3335,3330,3355,3330,13
|
|
20240403,134400,329600080,3330,3330,3330,3330,0
|
|
20240403,134300,329600080,3330,3330,3330,3330,0
|
|
20240403,134200,329600080,3330,3330,3330,3330,0
|
|
20240403,134100,329600080,3330,3330,3330,3330,16
|
|
20240403,134000,329546800,3325,3325,3330,3325,8
|
|
20240403,133900,329520195,3330,3330,3330,3325,3
|
|
20240403,133800,329510210,3355,3355,3355,3355,0
|
|
20240403,133700,329510210,3355,3355,3355,3355,0
|
|
20240403,133600,329510210,3355,3355,3355,3355,300
|
|
20240403,133500,328503710,3355,3355,3355,3355,0
|
|
20240403,133400,328503710,3355,3330,3355,3330,5
|
|
20240403,133300,328486960,3330,3330,3330,3330,1
|
|
20240403,133200,328483630,3325,3345,3360,3325,2314
|
|
20240403,133100,320734170,3350,3350,3355,3350,25
|
|
20240403,133000,320650415,3350,3300,3360,3300,1791
|
|
20240403,132900,314730285,3300,3300,3300,3300,3
|
|
20240403,132800,314720385,3300,3290,3300,3290,1054
|
|
20240403,132700,311242210,3285,3280,3285,3280,4062
|
|
20240403,132600,297904480,3280,3280,3280,3280,0
|
|
20240403,132500,297904480,3280,3275,3280,3275,103
|
|
20240403,132400,297567140,3280,3280,3280,3280,0
|
|
20240403,132300,297567140,3280,3280,3280,3280,0
|
|
20240403,132200,297567140,3280,3265,3280,3260,20
|
|
20240403,132100,297501865,3280,3280,3280,3280,0
|
|
20240403,132000,297501865,3280,3280,3280,3280,0
|
|
20240403,131900,297501865,3280,3280,3280,3280,3
|
|
20240403,131800,297492025,3280,3280,3280,3280,0
|
|
20240403,131700,297492025,3280,3280,3280,3280,1
|
|
20240403,131600,297488745,3280,3280,3280,3280,0
|
|
20240403,131500,297488745,3280,3280,3285,3280,81
|
|
20240403,131400,297223050,3285,3235,3285,3235,6111
|
|
20240403,131300,277303730,3230,3260,3260,3230,5050
|
|
20240403,131200,260959870,3260,3255,3260,3255,75
|
|
20240403,131100,260715675,3255,3255,3255,3255,11
|
|
20240403,131000,260679870,3255,3255,3255,3255,3
|
|
20240403,130900,260670105,3255,3255,3255,3255,0
|
|
20240403,130800,260670105,3255,3255,3255,3255,0
|
|
20240403,130700,260670105,3255,3255,3255,3255,0
|
|
20240403,130600,260670105,3255,3255,3255,3255,0
|
|
20240403,130500,260670105,3255,3255,3255,3250,551
|
|
20240403,130400,258876605,3255,3255,3255,3255,0
|
|
20240403,130300,258876605,3255,3255,3255,3255,0
|
|
20240403,130200,258876605,3255,3260,3260,3255,4
|
|
20240403,130100,258863580,3260,3260,3260,3260,50
|
|
20240403,130000,258700580,3260,3260,3260,3260,0
|
|
20240403,125900,258700580,3260,3260,3260,3260,0
|
|
20240403,125800,258700580,3260,3260,3260,3260,100
|
|
20240403,125700,258374580,3260,3260,3260,3260,2
|
|
20240403,125600,258368060,3265,3265,3265,3265,0
|
|
20240403,125500,258368060,3265,3265,3265,3265,0
|
|
20240403,125400,258368060,3265,3265,3265,3265,3
|
|
20240403,125300,258358265,3250,3255,3255,3250,227
|
|
20240403,125200,257619615,3255,3260,3260,3255,594
|
|
20240403,125100,255683645,3260,3260,3260,3260,4
|
|
20240403,125000,255670605,3260,3260,3260,3260,37
|
|
20240403,124900,255549985,3265,3265,3265,3265,0
|
|
20240403,124800,255549985,3265,3265,3265,3265,0
|
|
20240403,124700,255549985,3265,3265,3265,3265,0
|
|
20240403,124600,255549985,3265,3265,3265,3265,0
|
|
20240403,124500,255549985,3265,3265,3265,3265,1000
|
|
20240403,124400,252284985,3265,3265,3265,3265,0
|
|
20240403,124300,252284985,3265,3265,3265,3265,3
|
|
20240403,124200,252275190,3265,3265,3265,3265,600
|
|
20240403,124100,250316190,3265,3265,3265,3265,0
|
|
20240403,124000,250316190,3265,3265,3265,3265,0
|
|
20240403,123900,250316190,3265,3265,3265,3265,0
|
|
20240403,123800,250316190,3265,3265,3265,3265,0
|
|
20240403,123700,250316190,3265,3265,3265,3265,100
|
|
20240403,123600,249989690,3265,3265,3265,3265,0
|
|
20240403,123500,249989690,3265,3265,3265,3265,0
|
|
20240403,123400,249989690,3265,3265,3265,3265,0
|
|
20240403,123300,249989690,3265,3265,3265,3265,2
|
|
20240403,123200,249983160,3265,3265,3265,3265,0
|
|
20240403,123100,249983160,3265,3265,3265,3265,0
|
|
20240403,123000,249983160,3265,3250,3265,3245,518
|
|
20240403,122900,248299990,3265,3265,3265,3265,0
|
|
20240403,122800,248299990,3265,3250,3265,3250,613
|
|
20240403,122700,246302695,3265,3265,3265,3265,0
|
|
20240403,122600,246302695,3265,3265,3265,3265,0
|
|
20240403,122500,246302695,3265,3265,3265,3265,3
|
|
20240403,122400,246292900,3265,3265,3265,3265,0
|
|
20240403,122300,246292900,3265,3265,3265,3265,0
|
|
20240403,122200,246292900,3265,3265,3265,3265,0
|
|
20240403,122100,246292900,3265,3265,3265,3265,0
|
|
20240403,122000,246292900,3265,3265,3265,3265,62
|
|
20240403,121900,246090470,3265,3265,3265,3265,0
|
|
20240403,121800,246090470,3265,3265,3265,3265,0
|
|
20240403,121700,246090470,3265,3265,3265,3265,0
|
|
20240403,121600,246090470,3265,3265,3265,3265,0
|
|
20240403,121500,246090470,3265,3265,3265,3265,920
|
|
20240403,121400,243086670,3265,3265,3265,3250,138
|
|
20240403,121300,242638080,3265,3265,3265,3265,0
|
|
20240403,121200,242638080,3265,3265,3265,3265,0
|
|
20240403,121100,242638080,3265,3265,3265,3265,0
|
|
20240403,121000,242638080,3265,3265,3265,3265,0
|
|
20240403,120900,242638080,3265,3265,3265,3265,0
|
|
20240403,120800,242638080,3265,3265,3265,3265,183
|
|
20240403,120700,242040585,3270,3270,3270,3270,1
|
|
20240403,120600,242037315,3270,3270,3270,3270,5
|
|
20240403,120500,242020965,3270,3270,3270,3270,800
|
|
20240403,120400,239404965,3270,3255,3270,3255,1423
|
|
20240403,120300,234766045,3260,3255,3260,3255,1100
|
|
20240403,120200,231185530,3255,3255,3255,3255,3
|
|
20240403,120100,231175765,3250,3250,3250,3250,1220
|
|
20240403,120000,227210765,3250,3235,3250,3235,2058
|
|
20240403,115900,220553120,3235,3235,3235,3235,0
|
|
20240403,115800,220553120,3235,3235,3235,3235,0
|
|
20240403,115700,220553120,3235,3235,3235,3235,0
|
|
20240403,115600,220553120,3235,3235,3235,3235,0
|
|
20240403,115500,220553120,3235,3235,3235,3235,0
|
|
20240403,115400,220553120,3235,3235,3235,3235,0
|
|
20240403,115300,220553120,3235,3235,3235,3235,1
|
|
20240403,115200,220549885,3250,3250,3250,3250,10
|
|
20240403,115100,220517385,3250,3250,3250,3250,0
|
|
20240403,115000,220517385,3250,3250,3250,3250,0
|
|
20240403,114900,220517385,3250,3250,3250,3250,0
|
|
20240403,114800,220517385,3250,3250,3250,3250,0
|
|
20240403,114700,220517385,3250,3245,3250,3245,7
|
|
20240403,114600,220494650,3250,3250,3250,3250,0
|
|
20240403,114500,220494650,3250,3250,3250,3250,0
|
|
20240403,114400,220494650,3250,3250,3250,3250,0
|
|
20240403,114300,220494650,3250,3250,3250,3250,1
|
|
20240403,114200,220491400,3240,3250,3250,3240,33
|
|
20240403,114100,220384170,3250,3250,3250,3250,15
|
|
20240403,114000,220335420,3245,3245,3245,3245,2
|
|
20240403,113900,220328930,3255,3255,3255,3255,0
|
|
20240403,113800,220328930,3255,3255,3255,3255,0
|
|
20240403,113700,220328930,3255,3255,3255,3255,0
|
|
20240403,113600,220328930,3255,3255,3255,3255,0
|
|
20240403,113500,220328930,3255,3255,3255,3255,0
|
|
20240403,113400,220328930,3255,3255,3255,3255,0
|
|
20240403,113300,220328930,3255,3255,3255,3255,0
|
|
20240403,113200,220328930,3255,3255,3255,3255,0
|
|
20240403,113100,220328930,3255,3255,3255,3255,0
|
|
20240403,113000,220328930,3255,3255,3255,3255,0
|
|
20240403,112900,220328930,3255,3255,3255,3255,0
|
|
20240403,112800,220328930,3255,3255,3255,3255,0
|
|
20240403,112700,220328930,3255,3255,3255,3255,0
|
|
20240403,112600,220328930,3255,3250,3255,3250,53
|
|
20240403,112500,220156670,3250,3250,3250,3250,9
|
|
20240403,112400,220127420,3255,3250,3255,3250,10
|
|
20240403,112300,220094915,3250,3250,3250,3250,1
|
|
20240403,112200,220091665,3255,3255,3255,3255,20
|
|
20240403,112100,220026565,3260,3260,3260,3260,0
|
|
20240403,112000,220026565,3260,3260,3260,3260,0
|
|
20240403,111900,220026565,3260,3260,3260,3260,0
|
|
20240403,111800,220026565,3260,3260,3260,3260,0
|
|
20240403,111700,220026565,3260,3260,3260,3260,0
|
|
20240403,111600,220026565,3260,3260,3260,3260,0
|
|
20240403,111500,220026565,3260,3250,3260,3250,88
|
|
20240403,111400,219740160,3255,3255,3255,3255,0
|
|
20240403,111300,219740160,3255,3255,3255,3255,10
|
|
20240403,111200,219707610,3260,3225,3260,3210,1840
|
|
20240403,111100,213778855,3225,3225,3225,3225,51
|
|
20240403,111000,213614380,3225,3225,3225,3225,0
|
|
20240403,110900,213614380,3225,3225,3225,3225,0
|
|
20240403,110800,213614380,3225,3225,3225,3225,0
|
|
20240403,110700,213614380,3225,3245,3245,3225,268
|
|
20240403,110600,212746780,3245,3235,3245,3235,1003
|
|
20240403,110500,209502045,3235,3235,3235,3235,3
|
|
20240403,110400,209492340,3235,3235,3235,3235,0
|
|
20240403,110300,209492340,3235,3235,3235,3235,0
|
|
20240403,110200,209492340,3235,3235,3235,3235,10
|
|
20240403,110100,209459990,3220,3220,3220,3220,0
|
|
20240403,110000,209459990,3220,3220,3220,3220,0
|
|
20240403,105900,209459990,3220,3220,3220,3220,11
|
|
20240403,105800,209424570,3225,3225,3225,3225,1
|
|
20240403,105700,209421345,3250,3250,3250,3250,0
|
|
20240403,105600,209421345,3250,3250,3250,3250,3
|
|
20240403,105500,209411595,3230,3235,3235,3230,224
|
|
20240403,105400,208687960,3255,3255,3260,3240,816
|
|
20240403,105300,206034700,3255,3245,3255,3245,8
|
|
20240403,105200,206008700,3245,3255,3255,3240,5
|
|
20240403,105100,205992450,3250,3250,3255,3250,522
|
|
20240403,105000,204295895,3250,3250,3250,3250,11
|
|
20240403,104900,204260145,3250,3250,3250,3250,0
|
|
20240403,104800,204260145,3250,3250,3250,3250,0
|
|
20240403,104700,204260145,3250,3250,3250,3250,0
|
|
20240403,104600,204260145,3250,3250,3250,3250,3
|
|
20240403,104500,204250395,3245,3235,3250,3235,1493
|
|
20240403,104400,199408790,3235,3235,3235,3235,0
|
|
20240403,104300,199408790,3235,3235,3235,3235,0
|
|
20240403,104200,199408790,3235,3235,3235,3235,0
|
|
20240403,104100,199408790,3235,3235,3235,3235,0
|
|
20240403,104000,199408790,3235,3235,3235,3235,0
|
|
20240403,103900,199408790,3235,3235,3235,3235,0
|
|
20240403,103800,199408790,3235,3235,3235,3235,0
|
|
20240403,103700,199408790,3235,3235,3235,3235,3
|
|
20240403,103600,199399085,3205,3220,3235,3205,626
|
|
20240403,103500,197389410,3235,3235,3235,3235,0
|
|
20240403,103400,197389410,3235,3235,3235,3235,0
|
|
20240403,103300,197389410,3235,3235,3235,3235,3
|
|
20240403,103200,197379705,3235,3235,3235,3235,200
|
|
20240403,103100,196732705,3235,3225,3235,3225,353
|
|
20240403,103000,195593130,3225,3225,3225,3225,0
|
|
20240403,102900,195593130,3225,3225,3225,3225,0
|
|
20240403,102800,195593130,3225,3225,3225,3225,310
|
|
20240403,102700,194593380,3225,3225,3225,3225,3
|
|
20240403,102600,194583705,3205,3205,3205,3205,0
|
|
20240403,102500,194583705,3205,3230,3230,3205,4
|
|
20240403,102400,194570810,3205,3210,3210,3205,1013
|
|
20240403,102300,191323970,3210,3210,3210,3210,0
|
|
20240403,102200,191323970,3210,3210,3210,3210,10
|
|
20240403,102100,191291870,3220,3220,3220,3220,52
|
|
20240403,102000,191124430,3230,3230,3230,3230,0
|
|
20240403,101900,191124430,3230,3205,3230,3205,50
|
|
20240403,101800,190964105,3230,3230,3230,3205,7
|
|
20240403,101700,190941520,3205,3205,3205,3205,1
|
|
20240403,101600,190938315,3230,3230,3230,3230,3
|
|
20240403,101500,190928625,3200,3200,3200,3200,0
|
|
20240403,101400,190928625,3200,3215,3215,3200,4412
|
|
20240403,101300,176808920,3215,3225,3225,3215,318
|
|
20240403,101200,175784945,3240,3240,3240,3240,0
|
|
20240403,101100,175784945,3240,3240,3240,3240,0
|
|
20240403,101000,175784945,3240,3240,3240,3240,0
|
|
20240403,100900,175784945,3240,3235,3240,3235,108
|
|
20240403,100800,175435035,3220,3220,3220,3220,0
|
|
20240403,100700,175435035,3220,3220,3220,3220,1
|
|
20240403,100600,175431815,3225,3240,3245,3225,507
|
|
20240403,100500,173792810,3255,3255,3255,3255,14
|
|
20240403,100400,173747240,3260,3260,3260,3260,10
|
|
20240403,100300,173714640,3260,3255,3260,3255,19
|
|
20240403,100200,173652715,3255,3245,3255,3240,104
|
|
20240403,100100,173315710,3240,3275,3275,3190,1829
|
|
20240403,100000,167389870,3275,3295,3295,3275,16
|
|
20240403,095900,167337450,3295,3290,3295,3290,25
|
|
20240403,095800,167255195,3290,3290,3290,3290,3
|
|
20240403,095700,167245325,3290,3290,3290,3290,16
|
|
20240403,095600,167192685,3275,3270,3300,3270,3
|
|
20240403,095500,167182840,3275,3285,3285,3275,655
|
|
20240403,095400,165033065,3285,3280,3285,3275,105
|
|
20240403,095300,164688605,3285,3310,3320,3285,915
|
|
20240403,095200,161678265,3345,3305,3350,3295,1712
|
|
20240403,095100,155999145,3305,3425,3425,3300,2405
|
|
20240403,095000,147920430,3460,3500,3500,3435,2840
|
|
20240403,094900,138002320,3375,3375,3375,3375,0
|
|
20240403,094800,138002320,3375,3190,3375,3185,7646
|
|
20240403,094700,113294610,3195,3210,3210,3190,6101
|
|
20240403,094600,93802930,3235,3235,3235,3235,24
|
|
20240403,094500,93725290,3235,3235,3235,3235,1
|
|
20240403,094400,93722055,3215,3215,3215,3215,0
|
|
20240403,094300,93722055,3215,3215,3215,3215,314
|
|
20240403,094200,92712545,3215,3245,3245,3215,786
|
|
20240403,094100,90185525,3235,3235,3235,3235,0
|
|
20240403,094000,90185525,3235,3240,3240,3235,238
|
|
20240403,093900,89415480,3245,3240,3245,3240,1043
|
|
20240403,093800,86035830,3240,3230,3240,3230,348
|
|
20240403,093700,84909895,3230,3220,3230,3220,291
|
|
20240403,093600,83970980,3220,3220,3220,3220,0
|
|
20240403,093500,83970980,3220,3225,3225,3220,119
|
|
20240403,093400,83587700,3220,3220,3220,3220,0
|
|
20240403,093300,83587700,3220,3215,3220,3215,3
|
|
20240403,093200,83578050,3210,3210,3210,3210,4
|
|
20240403,093100,83565210,3190,3210,3210,3190,701
|
|
20240403,093000,81329000,3210,3210,3210,3210,1
|
|
20240403,092900,81325790,3190,3200,3200,3185,4716
|
|
20240403,092800,66270290,3200,3200,3200,3200,0
|
|
20240403,092700,66270290,3200,3200,3200,3200,0
|
|
20240403,092600,66270290,3200,3215,3215,3200,271
|
|
20240403,092500,65401585,3230,3230,3230,3230,1
|
|
20240403,092400,65398355,3220,3220,3220,3220,0
|
|
20240403,092300,65398355,3220,3220,3220,3220,0
|
|
20240403,092200,65398355,3220,3220,3220,3220,0
|
|
20240403,092100,65398355,3220,3220,3220,3220,0
|
|
20240403,092000,65398355,3220,3220,3220,3220,0
|
|
20240403,091900,65398355,3220,3220,3220,3220,101
|
|
20240403,091800,65073135,3230,3230,3230,3230,70
|
|
20240403,091700,64847035,3235,3235,3235,3235,0
|
|
20240403,091600,64847035,3235,3215,3235,3215,4
|
|
20240403,091500,64834115,3235,3235,3235,3235,1
|
|
20240403,091400,64830880,3205,3210,3240,3205,10
|
|
20240403,091300,64798545,3240,3180,3240,3180,2793
|
|
20240403,091200,55871625,3175,3175,3175,3175,400
|
|
20240403,091100,54601625,3180,3180,3180,3180,8
|
|
20240403,091000,54576185,3175,3155,3175,3150,2317
|
|
20240403,090900,47247645,3150,3165,3165,3150,283
|
|
20240403,090800,46356165,3170,3145,3170,3145,1003
|
|
20240403,090700,43176705,3135,3165,3165,3135,4866
|
|
20240403,090600,27911305,3160,3195,3195,3120,6969
|
|
20240403,090500,5908095,3200,3200,3200,3200,8
|
|
20240403,090400,5882495,3205,3205,3205,3205,1
|
|
20240403,090300,5879290,3240,3240,3240,3240,1
|
|
20240403,090200,5876050,3210,3210,3210,3210,1
|
|
20240403,090100,5872840,3235,3235,3235,3235,1567
|
|
20240403,090000,803595,3245,3200,3245,3195,251
|