689 lines
32 KiB
CSV
689 lines
32 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20240403,202600,241326440,6250,6250,6250,6250,10314
|
|
20240403,202500,241326440,6250,6250,6250,6250,0
|
|
20240403,202400,241326440,6250,6250,6250,6250,0
|
|
20240403,202300,241326440,6250,6250,6250,6250,0
|
|
20240403,202200,241326440,6250,6250,6250,6250,0
|
|
20240403,202100,241326440,6250,6250,6250,6250,0
|
|
20240403,202000,241326440,6250,6250,6250,6250,0
|
|
20240403,201900,241326440,6250,6250,6250,6250,0
|
|
20240403,201800,241326440,6250,6250,6250,6250,0
|
|
20240403,201700,241326440,6250,6250,6250,6250,0
|
|
20240403,201600,241326440,6250,6250,6250,6250,0
|
|
20240403,201500,241326440,6250,6250,6250,6250,0
|
|
20240403,201400,241326440,6250,6250,6250,6250,0
|
|
20240403,201300,241326440,6250,6250,6250,6250,0
|
|
20240403,201200,241326440,6250,6250,6250,6250,0
|
|
20240403,201100,241326440,6250,6250,6250,6250,0
|
|
20240403,201000,241326440,6250,6250,6250,6250,0
|
|
20240403,200900,241326440,6250,6250,6250,6250,0
|
|
20240403,200800,241326440,6250,6250,6250,6250,0
|
|
20240403,200700,241326440,6250,6250,6250,6250,0
|
|
20240403,200600,241326440,6250,6250,6250,6250,0
|
|
20240403,200500,241326440,6250,6250,6250,6250,0
|
|
20240403,200400,241326440,6250,6250,6250,6250,0
|
|
20240403,200300,241326440,6250,6250,6250,6250,0
|
|
20240403,200200,241326440,6250,6250,6250,6250,0
|
|
20240403,200100,241326440,6250,6250,6250,6250,0
|
|
20240403,200000,241326440,6250,6250,6250,6250,0
|
|
20240403,195900,241326440,6250,6250,6250,6250,0
|
|
20240403,195800,241326440,6250,6250,6250,6250,0
|
|
20240403,195700,241326440,6250,6250,6250,6250,0
|
|
20240403,195600,241326440,6250,6250,6250,6250,10314
|
|
20240403,195500,241326440,6250,6250,6250,6250,0
|
|
20240403,195400,241326440,6250,6250,6250,6250,0
|
|
20240403,195300,241326440,6250,6250,6250,6250,0
|
|
20240403,195200,241326440,6250,6250,6250,6250,0
|
|
20240403,195100,241326440,6250,6250,6250,6250,0
|
|
20240403,195000,241326440,6250,6250,6250,6250,0
|
|
20240403,194900,241326440,6250,6250,6250,6250,0
|
|
20240403,194800,241326440,6250,6250,6250,6250,0
|
|
20240403,194700,241326440,6250,6250,6250,6250,0
|
|
20240403,194600,241326440,6250,6250,6250,6250,0
|
|
20240403,194500,241326440,6250,6250,6250,6250,0
|
|
20240403,194400,241326440,6250,6250,6250,6250,0
|
|
20240403,194300,241326440,6250,6250,6250,6250,0
|
|
20240403,194200,241326440,6250,6250,6250,6250,0
|
|
20240403,194100,241326440,6250,6250,6250,6250,0
|
|
20240403,194000,241326440,6250,6250,6250,6250,0
|
|
20240403,193900,241326440,6250,6250,6250,6250,0
|
|
20240403,193800,241326440,6250,6250,6250,6250,0
|
|
20240403,193700,241326440,6250,6250,6250,6250,0
|
|
20240403,193600,241326440,6250,6250,6250,6250,0
|
|
20240403,193500,241326440,6250,6250,6250,6250,0
|
|
20240403,193400,241326440,6250,6250,6250,6250,0
|
|
20240403,193300,241326440,6250,6250,6250,6250,0
|
|
20240403,193200,241326440,6250,6250,6250,6250,0
|
|
20240403,193100,241326440,6250,6250,6250,6250,0
|
|
20240403,193000,241326440,6250,6250,6250,6250,0
|
|
20240403,192900,241326440,6250,6250,6250,6250,0
|
|
20240403,192800,241326440,6250,6250,6250,6250,0
|
|
20240403,192700,241326440,6250,6250,6250,6250,0
|
|
20240403,192600,241326440,6250,6250,6250,6250,10314
|
|
20240403,192500,241326440,6250,6250,6250,6250,0
|
|
20240403,192400,241326440,6250,6250,6250,6250,0
|
|
20240403,192300,241326440,6250,6250,6250,6250,0
|
|
20240403,192200,241326440,6250,6250,6250,6250,0
|
|
20240403,192100,241326440,6250,6250,6250,6250,0
|
|
20240403,192000,241326440,6250,6250,6250,6250,0
|
|
20240403,191900,241326440,6250,6250,6250,6250,0
|
|
20240403,191800,241326440,6250,6250,6250,6250,0
|
|
20240403,191700,241326440,6250,6250,6250,6250,0
|
|
20240403,191600,241326440,6250,6250,6250,6250,0
|
|
20240403,191500,241326440,6250,6250,6250,6250,0
|
|
20240403,191400,241326440,6250,6250,6250,6250,0
|
|
20240403,191300,241326440,6250,6250,6250,6250,0
|
|
20240403,191200,241326440,6250,6250,6250,6250,0
|
|
20240403,191100,241326440,6250,6250,6250,6250,0
|
|
20240403,191000,241326440,6250,6250,6250,6250,0
|
|
20240403,190900,241326440,6250,6250,6250,6250,0
|
|
20240403,190800,241326440,6250,6250,6250,6250,0
|
|
20240403,190700,241326440,6250,6250,6250,6250,0
|
|
20240403,190600,241326440,6250,6250,6250,6250,0
|
|
20240403,190500,241326440,6250,6250,6250,6250,0
|
|
20240403,190400,241326440,6250,6250,6250,6250,0
|
|
20240403,190300,241326440,6250,6250,6250,6250,0
|
|
20240403,190200,241326440,6250,6250,6250,6250,0
|
|
20240403,190100,241326440,6250,6250,6250,6250,0
|
|
20240403,190000,241326440,6250,6250,6250,6250,0
|
|
20240403,185900,241326440,6250,6250,6250,6250,0
|
|
20240403,185800,241326440,6250,6250,6250,6250,0
|
|
20240403,185700,241326440,6250,6250,6250,6250,0
|
|
20240403,185600,241326440,6250,6250,6250,6250,10314
|
|
20240403,185500,241326440,6250,6250,6250,6250,0
|
|
20240403,185400,241326440,6250,6250,6250,6250,0
|
|
20240403,185300,241326440,6250,6250,6250,6250,0
|
|
20240403,185200,241326440,6250,6250,6250,6250,0
|
|
20240403,185100,241326440,6250,6250,6250,6250,0
|
|
20240403,185000,241326440,6250,6250,6250,6250,0
|
|
20240403,184900,241326440,6250,6250,6250,6250,0
|
|
20240403,184800,241326440,6250,6250,6250,6250,0
|
|
20240403,184700,241326440,6250,6250,6250,6250,0
|
|
20240403,184600,241326440,6250,6250,6250,6250,0
|
|
20240403,184500,241326440,6250,6250,6250,6250,0
|
|
20240403,184400,241326440,6250,6250,6250,6250,0
|
|
20240403,184300,241326440,6250,6250,6250,6250,0
|
|
20240403,184200,241326440,6250,6250,6250,6250,0
|
|
20240403,184100,241326440,6250,6250,6250,6250,0
|
|
20240403,184000,241326440,6250,6250,6250,6250,0
|
|
20240403,183900,241326440,6250,6250,6250,6250,0
|
|
20240403,183800,241326440,6250,6250,6250,6250,0
|
|
20240403,183700,241326440,6250,6250,6250,6250,0
|
|
20240403,183600,241326440,6250,6250,6250,6250,0
|
|
20240403,183500,241326440,6250,6250,6250,6250,0
|
|
20240403,183400,241326440,6250,6250,6250,6250,0
|
|
20240403,183300,241326440,6250,6250,6250,6250,0
|
|
20240403,183200,241326440,6250,6250,6250,6250,0
|
|
20240403,183100,241326440,6250,6250,6250,6250,0
|
|
20240403,183000,241326440,6250,6250,6250,6250,0
|
|
20240403,182900,241326440,6250,6250,6250,6250,0
|
|
20240403,182800,241326440,6250,6250,6250,6250,0
|
|
20240403,182700,241326440,6250,6250,6250,6250,0
|
|
20240403,182600,241326440,6250,6250,6250,6250,10314
|
|
20240403,182500,241326440,6250,6250,6250,6250,0
|
|
20240403,182400,241326440,6250,6250,6250,6250,0
|
|
20240403,182300,241326440,6250,6250,6250,6250,0
|
|
20240403,182200,241326440,6250,6250,6250,6250,0
|
|
20240403,182100,241326440,6250,6250,6250,6250,0
|
|
20240403,182000,241326440,6250,6250,6250,6250,0
|
|
20240403,181900,241326440,6250,6250,6250,6250,0
|
|
20240403,181800,241326440,6250,6250,6250,6250,0
|
|
20240403,181700,241326440,6250,6250,6250,6250,0
|
|
20240403,181600,241326440,6250,6250,6250,6250,0
|
|
20240403,181500,241326440,6250,6250,6250,6250,0
|
|
20240403,181400,241326440,6250,6250,6250,6250,0
|
|
20240403,181300,241326440,6250,6250,6250,6250,0
|
|
20240403,181200,241326440,6250,6250,6250,6250,0
|
|
20240403,181100,241326440,6250,6250,6250,6250,0
|
|
20240403,181000,241326440,6250,6250,6250,6250,0
|
|
20240403,180900,241326440,6250,6250,6250,6250,0
|
|
20240403,180800,241326440,6250,6250,6250,6250,0
|
|
20240403,180700,241326440,6250,6250,6250,6250,0
|
|
20240403,180600,241326440,6250,6250,6250,6250,0
|
|
20240403,180500,241326440,6250,6250,6250,6250,0
|
|
20240403,180400,241326440,6250,6250,6250,6250,0
|
|
20240403,180300,241326440,6250,6250,6250,6250,0
|
|
20240403,180200,241326440,6250,6250,6250,6250,0
|
|
20240403,180100,241326440,6250,6250,6250,6250,0
|
|
20240403,180000,241326440,6250,6250,6250,6250,0
|
|
20240403,175900,241326440,6250,6250,6250,6250,0
|
|
20240403,175800,241326440,6250,6250,6250,6250,0
|
|
20240403,175700,241326440,6250,6250,6250,6250,0
|
|
20240403,175600,241326440,6250,6250,6250,6250,10314
|
|
20240403,175500,241326440,6250,6250,6250,6250,0
|
|
20240403,175400,241326440,6250,6250,6250,6250,0
|
|
20240403,175300,241326440,6250,6250,6250,6250,0
|
|
20240403,175200,241326440,6250,6250,6250,6250,0
|
|
20240403,175100,241326440,6250,6250,6250,6250,0
|
|
20240403,175000,241326440,6250,6250,6250,6250,0
|
|
20240403,174900,241326440,6250,6250,6250,6250,0
|
|
20240403,174800,241326440,6250,6250,6250,6250,0
|
|
20240403,174700,241326440,6250,6250,6250,6250,0
|
|
20240403,174600,241326440,6250,6250,6250,6250,0
|
|
20240403,174500,241326440,6250,6250,6250,6250,0
|
|
20240403,174400,241326440,6250,6250,6250,6250,0
|
|
20240403,174300,241326440,6250,6250,6250,6250,0
|
|
20240403,174200,241326440,6250,6250,6250,6250,0
|
|
20240403,174100,241326440,6250,6250,6250,6250,0
|
|
20240403,174000,241326440,6250,6250,6250,6250,0
|
|
20240403,173900,241326440,6250,6250,6250,6250,0
|
|
20240403,173800,241326440,6250,6250,6250,6250,0
|
|
20240403,173700,241326440,6250,6250,6250,6250,0
|
|
20240403,173600,241326440,6250,6250,6250,6250,0
|
|
20240403,173500,241326440,6250,6250,6250,6250,0
|
|
20240403,173400,241326440,6250,6250,6250,6250,0
|
|
20240403,173300,241326440,6250,6250,6250,6250,0
|
|
20240403,173200,241326440,6250,6250,6250,6250,0
|
|
20240403,173100,241326440,6250,6250,6250,6250,0
|
|
20240403,173000,241326440,6250,6250,6250,6250,0
|
|
20240403,172900,241326440,6250,6250,6250,6250,0
|
|
20240403,172800,241326440,6250,6250,6250,6250,0
|
|
20240403,172700,241326440,6250,6250,6250,6250,0
|
|
20240403,172600,241326440,6250,6250,6250,6250,10314
|
|
20240403,172500,241326440,6250,6250,6250,6250,0
|
|
20240403,172400,241326440,6250,6250,6250,6250,0
|
|
20240403,172300,241326440,6250,6250,6250,6250,0
|
|
20240403,172200,241326440,6250,6250,6250,6250,0
|
|
20240403,172100,241326440,6250,6250,6250,6250,0
|
|
20240403,172000,241326440,6250,6250,6250,6250,0
|
|
20240403,171900,241326440,6250,6250,6250,6250,0
|
|
20240403,171800,241326440,6250,6250,6250,6250,0
|
|
20240403,171700,241326440,6250,6250,6250,6250,0
|
|
20240403,171600,241326440,6250,6250,6250,6250,0
|
|
20240403,171500,241326440,6250,6250,6250,6250,0
|
|
20240403,171400,241326440,6250,6250,6250,6250,0
|
|
20240403,171300,241326440,6250,6250,6250,6250,0
|
|
20240403,171200,241326440,6250,6250,6250,6250,0
|
|
20240403,171100,241326440,6250,6250,6250,6250,0
|
|
20240403,171000,241326440,6250,6250,6250,6250,0
|
|
20240403,170900,241326440,6250,6250,6250,6250,0
|
|
20240403,170800,241326440,6250,6250,6250,6250,0
|
|
20240403,170700,241326440,6250,6250,6250,6250,0
|
|
20240403,170600,241326440,6250,6250,6250,6250,0
|
|
20240403,170500,241326440,6250,6250,6250,6250,0
|
|
20240403,170400,241326440,6250,6250,6250,6250,0
|
|
20240403,170300,241326440,6250,6250,6250,6250,0
|
|
20240403,170200,241326440,6250,6250,6250,6250,0
|
|
20240403,170100,241326440,6250,6250,6250,6250,0
|
|
20240403,170000,241326440,6250,6250,6250,6250,0
|
|
20240403,165900,241326440,6250,6250,6250,6250,0
|
|
20240403,165800,241326440,6250,6250,6250,6250,0
|
|
20240403,165700,241326440,6250,6250,6250,6250,0
|
|
20240403,165600,241326440,6250,6250,6250,6250,10314
|
|
20240403,165500,241326440,6250,6250,6250,6250,0
|
|
20240403,165400,241326440,6250,6250,6250,6250,0
|
|
20240403,165300,241326440,6250,6250,6250,6250,0
|
|
20240403,165200,241326440,6250,6250,6250,6250,0
|
|
20240403,165100,241326440,6250,6250,6250,6250,0
|
|
20240403,165000,241326440,6250,6250,6250,6250,0
|
|
20240403,164900,241326440,6250,6250,6250,6250,0
|
|
20240403,164800,241326440,6250,6250,6250,6250,0
|
|
20240403,164700,241326440,6250,6250,6250,6250,0
|
|
20240403,164600,241326440,6250,6250,6250,6250,0
|
|
20240403,164500,241326440,6250,6250,6250,6250,0
|
|
20240403,164400,241326440,6250,6250,6250,6250,0
|
|
20240403,164300,241326440,6250,6250,6250,6250,0
|
|
20240403,164200,241326440,6250,6250,6250,6250,0
|
|
20240403,164100,241326440,6250,6250,6250,6250,0
|
|
20240403,164000,241326440,6250,6250,6250,6250,0
|
|
20240403,163900,241326440,6250,6250,6250,6250,0
|
|
20240403,163800,241326440,6250,6250,6250,6250,0
|
|
20240403,163700,241326440,6250,6250,6250,6250,0
|
|
20240403,163600,241326440,6250,6250,6250,6250,0
|
|
20240403,163500,241326440,6250,6250,6250,6250,0
|
|
20240403,163400,241326440,6250,6250,6250,6250,0
|
|
20240403,163300,241326440,6250,6250,6250,6250,0
|
|
20240403,163200,241326440,6250,6250,6250,6250,0
|
|
20240403,163100,241326440,6250,6250,6250,6250,0
|
|
20240403,163000,241326440,6250,6250,6250,6250,0
|
|
20240403,162900,241326440,6250,6250,6250,6250,0
|
|
20240403,162800,241326440,6250,6250,6250,6250,0
|
|
20240403,162700,241326440,6250,6250,6250,6250,0
|
|
20240403,162600,241326440,6250,6250,6250,6250,10314
|
|
20240403,162500,241326440,6250,6250,6250,6250,0
|
|
20240403,162400,241326440,6250,6250,6250,6250,0
|
|
20240403,162300,241326440,6250,6250,6250,6250,0
|
|
20240403,162200,241326440,6250,6250,6250,6250,0
|
|
20240403,162100,241326440,6250,6250,6250,6250,0
|
|
20240403,162000,241326440,6250,6250,6250,6250,0
|
|
20240403,161900,241326440,6250,6250,6250,6250,0
|
|
20240403,161800,241326440,6250,6250,6250,6250,0
|
|
20240403,161700,241326440,6250,6250,6250,6250,0
|
|
20240403,161600,241326440,6250,6250,6250,6250,0
|
|
20240403,161500,241326440,6250,6250,6250,6250,0
|
|
20240403,161400,241326440,6250,6250,6250,6250,0
|
|
20240403,161300,241326440,6250,6250,6250,6250,0
|
|
20240403,161200,241326440,6250,6250,6250,6250,0
|
|
20240403,161100,241326440,6250,6250,6250,6250,0
|
|
20240403,161000,241326440,6250,6250,6250,6250,0
|
|
20240403,160900,241326440,6250,6250,6250,6250,0
|
|
20240403,160800,241326440,6250,6250,6250,6250,0
|
|
20240403,160700,241326440,6250,6250,6250,6250,0
|
|
20240403,160600,241326440,6250,6250,6250,6250,0
|
|
20240403,160500,241326440,6250,6250,6250,6250,0
|
|
20240403,160400,241326440,6250,6250,6250,6250,0
|
|
20240403,160300,241326440,6250,6250,6250,6250,0
|
|
20240403,160200,241326440,6250,6250,6250,6250,0
|
|
20240403,160100,241326440,6250,6250,6250,6250,0
|
|
20240403,160000,241326440,6250,6250,6250,6250,0
|
|
20240403,155900,241326440,6250,6250,6250,6250,0
|
|
20240403,155800,241326440,6250,6250,6250,6250,0
|
|
20240403,155700,241326440,6250,6250,6250,6250,0
|
|
20240403,155600,241326440,6250,6250,6250,6250,10314
|
|
20240403,155500,241326440,6250,6250,6250,6250,0
|
|
20240403,155400,241326440,6250,6250,6250,6250,0
|
|
20240403,155300,241326440,6250,6250,6250,6250,0
|
|
20240403,155200,241326440,6250,6250,6250,6250,0
|
|
20240403,155100,241326440,6250,6250,6250,6250,0
|
|
20240403,155000,241326440,6250,6250,6250,6250,0
|
|
20240403,154900,241326440,6250,6250,6250,6250,0
|
|
20240403,154800,241326440,6250,6250,6250,6250,0
|
|
20240403,154700,241326440,6250,6250,6250,6250,0
|
|
20240403,154600,241326440,6250,6250,6250,6250,0
|
|
20240403,154500,241326440,6250,6250,6250,6250,0
|
|
20240403,154400,241326440,6250,6250,6250,6250,0
|
|
20240403,154300,241326440,6250,6250,6250,6250,0
|
|
20240403,154200,241326440,6250,6250,6250,6250,0
|
|
20240403,154100,241326440,6250,6250,6250,6250,0
|
|
20240403,154000,241326440,6250,6250,6250,6250,0
|
|
20240403,153900,241326440,6250,6250,6250,6250,0
|
|
20240403,153800,241326440,6250,6250,6250,6250,0
|
|
20240403,153700,241326440,6250,6250,6250,6250,0
|
|
20240403,153600,241326440,6250,6250,6250,6250,0
|
|
20240403,153500,241326440,6250,6250,6250,6250,0
|
|
20240403,153400,241326440,6250,6250,6250,6250,0
|
|
20240403,153300,241326440,6250,6250,6250,6250,0
|
|
20240403,153200,241326440,6250,6250,6250,6250,0
|
|
20240403,153100,241326440,6250,6250,6250,6250,0
|
|
20240403,153000,241326440,6250,6250,6250,6250,10314
|
|
20240403,152900,176863940,6280,6280,6280,6280,0
|
|
20240403,152800,176863940,6280,6280,6280,6280,0
|
|
20240403,152700,176863940,6280,6280,6280,6280,0
|
|
20240403,152600,176863940,6280,6280,6280,6280,0
|
|
20240403,152500,176863940,6280,6280,6280,6280,0
|
|
20240403,152400,176863940,6280,6280,6280,6280,0
|
|
20240403,152300,176863940,6280,6280,6280,6280,0
|
|
20240403,152200,176863940,6280,6280,6280,6280,0
|
|
20240403,152100,176863940,6280,6280,6280,6280,0
|
|
20240403,152000,176863940,6280,6280,6280,6280,0
|
|
20240403,151900,176863940,6280,6280,6280,6280,3
|
|
20240403,151800,176845100,6260,6270,6270,6260,355
|
|
20240403,151700,174619260,6270,6270,6270,6270,215
|
|
20240403,151600,173271210,6270,6270,6270,6270,81
|
|
20240403,151500,172763340,6270,6270,6270,6270,0
|
|
20240403,151400,172763340,6270,6270,6270,6270,0
|
|
20240403,151300,172763340,6270,6270,6270,6270,1
|
|
20240403,151200,172757070,6280,6280,6280,6280,0
|
|
20240403,151100,172757070,6280,6280,6280,6280,0
|
|
20240403,151000,172757070,6280,6280,6280,6270,38
|
|
20240403,150900,172518620,6280,6280,6280,6280,71
|
|
20240403,150800,172072740,6280,6280,6280,6280,10
|
|
20240403,150700,172009940,6300,6300,6300,6300,0
|
|
20240403,150600,172009940,6300,6300,6300,6300,2
|
|
20240403,150500,171997340,6300,6300,6300,6300,0
|
|
20240403,150400,171997340,6300,6300,6300,6300,20
|
|
20240403,150300,171871340,6300,6300,6300,6300,0
|
|
20240403,150200,171871340,6300,6300,6300,6300,0
|
|
20240403,150100,171871340,6300,6300,6300,6300,1
|
|
20240403,150000,171865040,6280,6290,6290,6280,63
|
|
20240403,145900,171468900,6310,6310,6310,6310,0
|
|
20240403,145800,171468900,6310,6310,6310,6310,0
|
|
20240403,145700,171468900,6310,6310,6310,6310,0
|
|
20240403,145600,171468900,6310,6320,6320,6300,261
|
|
20240403,145500,169822610,6340,6340,6340,6340,0
|
|
20240403,145400,169822610,6340,6340,6340,6340,0
|
|
20240403,145300,169822610,6340,6340,6340,6340,0
|
|
20240403,145200,169822610,6340,6340,6340,6340,0
|
|
20240403,145100,169822610,6340,6340,6340,6340,0
|
|
20240403,145000,169822610,6340,6340,6340,6340,0
|
|
20240403,144900,169822610,6340,6340,6340,6340,0
|
|
20240403,144800,169822610,6340,6340,6340,6340,0
|
|
20240403,144700,169822610,6340,6340,6340,6340,0
|
|
20240403,144600,169822610,6340,6340,6340,6340,0
|
|
20240403,144500,169822610,6340,6340,6340,6340,0
|
|
20240403,144400,169822610,6340,6340,6340,6340,0
|
|
20240403,144300,169822610,6340,6340,6340,6340,0
|
|
20240403,144200,169822610,6340,6340,6340,6340,0
|
|
20240403,144100,169822610,6340,6340,6340,6340,0
|
|
20240403,144000,169822610,6340,6340,6340,6340,0
|
|
20240403,143900,169822610,6340,6340,6340,6340,0
|
|
20240403,143800,169822610,6340,6340,6340,6340,1
|
|
20240403,143700,169816270,6310,6340,6340,6310,10
|
|
20240403,143600,169752960,6340,6340,6340,6340,1
|
|
20240403,143500,169746620,6340,6340,6340,6340,0
|
|
20240403,143400,169746620,6340,6340,6340,6340,0
|
|
20240403,143300,169746620,6340,6340,6340,6340,0
|
|
20240403,143200,169746620,6340,6340,6340,6340,0
|
|
20240403,143100,169746620,6340,6340,6340,6340,0
|
|
20240403,143000,169746620,6340,6320,6340,6320,95
|
|
20240403,142900,169146200,6340,6320,6340,6320,207
|
|
20240403,142800,167837940,6320,6320,6320,6320,0
|
|
20240403,142700,167837940,6320,6320,6320,6320,0
|
|
20240403,142600,167837940,6320,6320,6320,6320,0
|
|
20240403,142500,167837940,6320,6320,6320,6320,0
|
|
20240403,142400,167837940,6320,6320,6320,6320,0
|
|
20240403,142300,167837940,6320,6320,6320,6320,0
|
|
20240403,142200,167837940,6320,6320,6320,6320,0
|
|
20240403,142100,167837940,6320,6320,6320,6320,0
|
|
20240403,142000,167837940,6320,6320,6320,6320,0
|
|
20240403,141900,167837940,6320,6320,6320,6320,0
|
|
20240403,141800,167837940,6320,6320,6320,6320,0
|
|
20240403,141700,167837940,6320,6320,6320,6320,0
|
|
20240403,141600,167837940,6320,6320,6320,6320,0
|
|
20240403,141500,167837940,6320,6320,6320,6320,0
|
|
20240403,141400,167837940,6320,6320,6320,6320,0
|
|
20240403,141300,167837940,6320,6320,6320,6320,0
|
|
20240403,141200,167837940,6320,6320,6320,6320,0
|
|
20240403,141100,167837940,6320,6320,6320,6320,0
|
|
20240403,141000,167837940,6320,6320,6320,6320,0
|
|
20240403,140900,167837940,6320,6320,6320,6320,0
|
|
20240403,140800,167837940,6320,6320,6320,6320,103
|
|
20240403,140700,167186980,6340,6340,6340,6340,0
|
|
20240403,140600,167186980,6340,6340,6340,6340,0
|
|
20240403,140500,167186980,6340,6340,6340,6340,0
|
|
20240403,140400,167186980,6340,6340,6340,6340,0
|
|
20240403,140300,167186980,6340,6340,6340,6340,0
|
|
20240403,140200,167186980,6340,6330,6340,6330,100
|
|
20240403,140100,166553160,6330,6330,6330,6330,1
|
|
20240403,140000,166546830,6330,6330,6330,6330,1
|
|
20240403,135900,166540500,6320,6320,6320,6320,1
|
|
20240403,135800,166534180,6330,6330,6330,6330,0
|
|
20240403,135700,166534180,6330,6330,6330,6330,0
|
|
20240403,135600,166534180,6330,6330,6330,6330,0
|
|
20240403,135500,166534180,6330,6330,6330,6330,7
|
|
20240403,135400,166489870,6330,6330,6330,6330,14
|
|
20240403,135300,166401250,6330,6330,6330,6330,0
|
|
20240403,135200,166401250,6330,6330,6330,6330,0
|
|
20240403,135100,166401250,6330,6330,6330,6330,0
|
|
20240403,135000,166401250,6330,6330,6330,6330,0
|
|
20240403,134900,166401250,6330,6330,6330,6330,0
|
|
20240403,134800,166401250,6330,6330,6330,6330,0
|
|
20240403,134700,166401250,6330,6330,6330,6330,0
|
|
20240403,134600,166401250,6330,6330,6330,6330,0
|
|
20240403,134500,166401250,6330,6330,6330,6330,0
|
|
20240403,134400,166401250,6330,6330,6330,6330,0
|
|
20240403,134300,166401250,6330,6330,6330,6330,0
|
|
20240403,134200,166401250,6330,6330,6330,6330,0
|
|
20240403,134100,166401250,6330,6330,6330,6330,0
|
|
20240403,134000,166401250,6330,6330,6330,6330,0
|
|
20240403,133900,166401250,6330,6330,6330,6330,0
|
|
20240403,133800,166401250,6330,6330,6330,6330,0
|
|
20240403,133700,166401250,6330,6330,6330,6330,0
|
|
20240403,133600,166401250,6330,6330,6330,6330,0
|
|
20240403,133500,166401250,6330,6330,6330,6330,0
|
|
20240403,133400,166401250,6330,6330,6330,6330,0
|
|
20240403,133300,166401250,6330,6330,6330,6330,0
|
|
20240403,133200,166401250,6330,6330,6330,6330,47
|
|
20240403,133100,166103740,6340,6340,6340,6340,0
|
|
20240403,133000,166103740,6340,6340,6340,6340,0
|
|
20240403,132900,166103740,6340,6340,6340,6340,0
|
|
20240403,132800,166103740,6340,6340,6340,6340,0
|
|
20240403,132700,166103740,6340,6340,6340,6340,0
|
|
20240403,132600,166103740,6340,6340,6340,6340,0
|
|
20240403,132500,166103740,6340,6340,6340,6340,1
|
|
20240403,132400,166097400,6340,6340,6340,6340,0
|
|
20240403,132300,166097400,6340,6340,6340,6340,0
|
|
20240403,132200,166097400,6340,6340,6340,6340,0
|
|
20240403,132100,166097400,6340,6340,6340,6340,0
|
|
20240403,132000,166097400,6340,6340,6340,6340,0
|
|
20240403,131900,166097400,6340,6340,6340,6340,0
|
|
20240403,131800,166097400,6340,6340,6340,6340,0
|
|
20240403,131700,166097400,6340,6340,6340,6340,0
|
|
20240403,131600,166097400,6340,6340,6340,6340,71
|
|
20240403,131500,165647260,6340,6340,6340,6340,0
|
|
20240403,131400,165647260,6340,6340,6340,6340,1
|
|
20240403,131300,165640920,6300,6300,6300,6300,0
|
|
20240403,131200,165640920,6300,6300,6300,6300,0
|
|
20240403,131100,165640920,6300,6300,6300,6300,0
|
|
20240403,131000,165640920,6300,6300,6300,6300,1
|
|
20240403,130900,165634620,6350,6350,6350,6350,0
|
|
20240403,130800,165634620,6350,6350,6350,6350,0
|
|
20240403,130700,165634620,6350,6350,6350,6350,0
|
|
20240403,130600,165634620,6350,6350,6350,6350,0
|
|
20240403,130500,165634620,6350,6350,6350,6350,0
|
|
20240403,130400,165634620,6350,6350,6350,6350,30
|
|
20240403,130300,165444120,6360,6360,6360,6360,0
|
|
20240403,130200,165444120,6360,6360,6360,6360,0
|
|
20240403,130100,165444120,6360,6360,6360,6360,0
|
|
20240403,130000,165444120,6360,6360,6360,6360,0
|
|
20240403,125900,165444120,6360,6360,6360,6360,0
|
|
20240403,125800,165444120,6360,6360,6360,6360,0
|
|
20240403,125700,165444120,6360,6360,6360,6360,0
|
|
20240403,125600,165444120,6360,6350,6360,6350,15
|
|
20240403,125500,165348860,6350,6350,6350,6350,0
|
|
20240403,125400,165348860,6350,6350,6350,6350,0
|
|
20240403,125300,165348860,6350,6350,6350,6350,0
|
|
20240403,125200,165348860,6350,6350,6350,6350,0
|
|
20240403,125100,165348860,6350,6350,6350,6350,0
|
|
20240403,125000,165348860,6350,6350,6350,6350,0
|
|
20240403,124900,165348860,6350,6350,6350,6350,0
|
|
20240403,124800,165348860,6350,6350,6350,6350,0
|
|
20240403,124700,165348860,6350,6350,6350,6350,0
|
|
20240403,124600,165348860,6350,6350,6350,6350,20
|
|
20240403,124500,165221860,6350,6350,6350,6350,0
|
|
20240403,124400,165221860,6350,6350,6350,6350,0
|
|
20240403,124300,165221860,6350,6350,6350,6350,0
|
|
20240403,124200,165221860,6350,6350,6350,6350,0
|
|
20240403,124100,165221860,6350,6350,6350,6350,0
|
|
20240403,124000,165221860,6350,6350,6350,6350,0
|
|
20240403,123900,165221860,6350,6350,6350,6350,0
|
|
20240403,123800,165221860,6350,6350,6350,6350,0
|
|
20240403,123700,165221860,6350,6350,6350,6350,0
|
|
20240403,123600,165221860,6350,6350,6350,6350,0
|
|
20240403,123500,165221860,6350,6350,6350,6350,0
|
|
20240403,123400,165221860,6350,6350,6350,6350,0
|
|
20240403,123300,165221860,6350,6350,6350,6350,0
|
|
20240403,123200,165221860,6350,6350,6350,6350,0
|
|
20240403,123100,165221860,6350,6350,6350,6350,0
|
|
20240403,123000,165221860,6350,6350,6350,6350,0
|
|
20240403,122900,165221860,6350,6350,6350,6350,0
|
|
20240403,122800,165221860,6350,6350,6350,6350,1
|
|
20240403,122700,165215510,6350,6350,6350,6350,4
|
|
20240403,122600,165190110,6360,6360,6360,6360,1
|
|
20240403,122500,165183750,6350,6350,6350,6350,6
|
|
20240403,122400,165145650,6350,6350,6350,6350,59
|
|
20240403,122300,164771000,6350,6350,6350,6350,5
|
|
20240403,122200,164739250,6350,6350,6350,6350,0
|
|
20240403,122100,164739250,6350,6350,6350,6350,0
|
|
20240403,122000,164739250,6350,6350,6350,6350,0
|
|
20240403,121900,164739250,6350,6350,6350,6350,0
|
|
20240403,121800,164739250,6350,6350,6350,6350,0
|
|
20240403,121700,164739250,6350,6350,6350,6350,6
|
|
20240403,121600,164701150,6350,6350,6350,6350,0
|
|
20240403,121500,164701150,6350,6350,6350,6350,6
|
|
20240403,121400,164663050,6340,6340,6340,6340,0
|
|
20240403,121300,164663050,6340,6320,6340,6320,2203
|
|
20240403,121200,150738030,6320,6320,6320,6320,0
|
|
20240403,121100,150738030,6320,6320,6320,6320,0
|
|
20240403,121000,150738030,6320,6320,6320,6320,0
|
|
20240403,120900,150738030,6320,6320,6320,6320,5
|
|
20240403,120800,150706430,6320,6320,6320,6320,5
|
|
20240403,120700,150674830,6330,6330,6330,6330,0
|
|
20240403,120600,150674830,6330,6330,6330,6330,0
|
|
20240403,120500,150674830,6330,6330,6330,6330,0
|
|
20240403,120400,150674830,6330,6330,6330,6330,0
|
|
20240403,120300,150674830,6330,6330,6330,6330,0
|
|
20240403,120200,150674830,6330,6330,6330,6330,0
|
|
20240403,120100,150674830,6330,6330,6330,6330,0
|
|
20240403,120000,150674830,6330,6330,6330,6330,0
|
|
20240403,115900,150674830,6330,6330,6330,6330,0
|
|
20240403,115800,150674830,6330,6330,6330,6330,0
|
|
20240403,115700,150674830,6330,6330,6330,6330,0
|
|
20240403,115600,150674830,6330,6330,6330,6300,16
|
|
20240403,115500,150573970,6300,6300,6300,6300,0
|
|
20240403,115400,150573970,6300,6300,6300,6300,1
|
|
20240403,115300,150567670,6290,6330,6330,6290,3
|
|
20240403,115200,150548720,6330,6330,6330,6330,0
|
|
20240403,115100,150548720,6330,6330,6330,6330,0
|
|
20240403,115000,150548720,6330,6330,6330,6330,0
|
|
20240403,114900,150548720,6330,6340,6340,6330,664
|
|
20240403,114800,146345570,6340,6340,6340,6340,0
|
|
20240403,114700,146345570,6340,6340,6340,6340,22
|
|
20240403,114600,146206090,6340,6340,6340,6340,0
|
|
20240403,114500,146206090,6340,6340,6340,6340,6
|
|
20240403,114400,146168050,6330,6330,6330,6330,75
|
|
20240403,114300,145693300,6330,6330,6330,6330,0
|
|
20240403,114200,145693300,6330,6330,6330,6330,0
|
|
20240403,114100,145693300,6330,6330,6330,6330,0
|
|
20240403,114000,145693300,6330,6330,6330,6330,0
|
|
20240403,113900,145693300,6330,6330,6330,6330,0
|
|
20240403,113800,145693300,6330,6330,6330,6330,0
|
|
20240403,113700,145693300,6330,6330,6330,6330,0
|
|
20240403,113600,145693300,6330,6330,6330,6330,0
|
|
20240403,113500,145693300,6330,6330,6330,6330,0
|
|
20240403,113400,145693300,6330,6330,6330,6330,0
|
|
20240403,113300,145693300,6330,6330,6330,6330,0
|
|
20240403,113200,145693300,6330,6330,6420,6330,490
|
|
20240403,113100,142583500,6330,6330,6330,6330,10
|
|
20240403,113000,142520200,6330,6330,6330,6330,1
|
|
20240403,112900,142513870,6440,6440,6440,6440,0
|
|
20240403,112800,142513870,6440,6440,6440,6440,0
|
|
20240403,112700,142513870,6440,6440,6440,6440,4
|
|
20240403,112600,142488110,6450,6300,6450,6300,587
|
|
20240403,112500,138745400,6300,6280,6300,6280,14
|
|
20240403,112400,138657260,6270,6270,6270,6270,0
|
|
20240403,112300,138657260,6270,6270,6270,6270,0
|
|
20240403,112200,138657260,6270,6270,6270,6270,0
|
|
20240403,112100,138657260,6270,6270,6270,6270,2
|
|
20240403,112000,138644720,6260,6260,6260,6260,0
|
|
20240403,111900,138644720,6260,6260,6260,6260,0
|
|
20240403,111800,138644720,6260,6260,6260,6260,0
|
|
20240403,111700,138644720,6260,6260,6260,6260,0
|
|
20240403,111600,138644720,6260,6300,6300,6260,5
|
|
20240403,111500,138613280,6300,6300,6300,6300,0
|
|
20240403,111400,138613280,6300,6300,6300,6300,0
|
|
20240403,111300,138613280,6300,6300,6300,6300,0
|
|
20240403,111200,138613280,6300,6300,6300,6300,5
|
|
20240403,111100,138581780,6300,6300,6300,6300,0
|
|
20240403,111000,138581780,6300,6300,6300,6300,0
|
|
20240403,110900,138581780,6300,6300,6300,6300,0
|
|
20240403,110800,138581780,6300,6300,6300,6300,0
|
|
20240403,110700,138581780,6300,6300,6300,6300,0
|
|
20240403,110600,138581780,6300,6300,6300,6300,0
|
|
20240403,110500,138581780,6300,6300,6300,6300,0
|
|
20240403,110400,138581780,6300,6300,6300,6300,48
|
|
20240403,110300,138279380,6300,6300,6300,6300,0
|
|
20240403,110200,138279380,6300,6340,6340,6300,2
|
|
20240403,110100,138266740,6400,6400,6400,6400,0
|
|
20240403,110000,138266740,6400,6400,6400,6400,0
|
|
20240403,105900,138266740,6400,6400,6400,6400,0
|
|
20240403,105800,138266740,6400,6400,6400,6400,0
|
|
20240403,105700,138266740,6400,6340,6400,6340,160
|
|
20240403,105600,137249000,6330,6330,6330,6330,0
|
|
20240403,105500,137249000,6330,6330,6330,6330,0
|
|
20240403,105400,137249000,6330,6330,6330,6330,0
|
|
20240403,105300,137249000,6330,6330,6330,6330,0
|
|
20240403,105200,137249000,6330,6330,6330,6330,0
|
|
20240403,105100,137249000,6330,6330,6330,6330,0
|
|
20240403,105000,137249000,6330,6330,6330,6330,0
|
|
20240403,104900,137249000,6330,6330,6330,6330,1
|
|
20240403,104800,137242670,6320,6320,6320,6320,29
|
|
20240403,104700,137059390,6330,6330,6330,6330,0
|
|
20240403,104600,137059390,6330,6330,6330,6330,0
|
|
20240403,104500,137059390,6330,6330,6330,6330,1
|
|
20240403,104400,137053060,6320,6320,6320,6320,0
|
|
20240403,104300,137053060,6320,6320,6320,6320,142
|
|
20240403,104200,136155620,6300,6320,6320,6300,94
|
|
20240403,104100,135563340,6330,6330,6330,6330,0
|
|
20240403,104000,135563340,6330,6330,6330,6330,0
|
|
20240403,103900,135563340,6330,6310,6330,6300,152
|
|
20240403,103800,134604790,6340,6340,6340,6340,0
|
|
20240403,103700,134604790,6340,6340,6340,6310,6
|
|
20240403,103600,134566780,6340,6340,6340,6340,6
|
|
20240403,103500,134528740,6340,6340,6340,6340,1
|
|
20240403,103400,134522400,6320,6330,6330,6320,97
|
|
20240403,103300,133908790,6400,6400,6400,6400,0
|
|
20240403,103200,133908790,6400,6390,6400,6390,100
|
|
20240403,103100,133269070,6530,6530,6530,6530,0
|
|
20240403,103000,133269070,6530,6530,6530,6530,0
|
|
20240403,102900,133269070,6530,6530,6530,6530,0
|
|
20240403,102800,133269070,6530,6530,6530,6530,0
|
|
20240403,102700,133269070,6530,6500,6530,6500,200
|
|
20240403,102600,131965700,6500,6360,6500,6360,1401
|
|
20240403,102500,122916250,6360,6280,6360,6280,400
|
|
20240403,102400,120385930,6280,6280,6280,6280,0
|
|
20240403,102300,120385930,6280,6290,6290,6280,64
|
|
20240403,102200,119983390,6290,6290,6290,6290,0
|
|
20240403,102100,119983390,6290,6290,6290,6290,0
|
|
20240403,102000,119983390,6290,6290,6290,6290,0
|
|
20240403,101900,119983390,6290,6290,6290,6290,2
|
|
20240403,101800,119970810,6300,6310,6310,6300,1050
|
|
20240403,101700,113355770,6320,6300,6320,6300,47
|
|
20240403,101600,113059000,6300,6300,6300,6300,14
|
|
20240403,101500,112970800,6310,6310,6310,6310,0
|
|
20240403,101400,112970800,6310,6310,6310,6310,0
|
|
20240403,101300,112970800,6310,6310,6310,6310,0
|
|
20240403,101200,112970800,6310,6310,6310,6310,0
|
|
20240403,101100,112970800,6310,6290,6310,6290,41
|
|
20240403,101000,112712890,6290,6290,6290,6290,40
|
|
20240403,100900,112461290,6290,6290,6290,6290,0
|
|
20240403,100800,112461290,6290,6290,6290,6290,16
|
|
20240403,100700,112360650,6290,6290,6290,6290,1
|
|
20240403,100600,112354360,6220,6220,6220,6220,0
|
|
20240403,100500,112354360,6220,6230,6230,6220,154
|
|
20240403,100400,111395660,6300,6300,6300,6300,30
|
|
20240403,100300,111206660,6310,6310,6310,6300,126
|
|
20240403,100200,110411700,6200,6290,6290,6200,694
|
|
20240403,100100,106077380,6340,6340,6340,6340,0
|
|
20240403,100000,106077380,6340,6340,6340,6340,0
|
|
20240403,095900,106077380,6340,6340,6340,6340,2
|
|
20240403,095800,106064700,6340,6300,6340,6300,58
|
|
20240403,095700,105699120,6290,6290,6290,6290,62
|
|
20240403,095600,105309140,6280,6280,6280,6280,0
|
|
20240403,095500,105309140,6280,6280,6280,6280,12
|
|
20240403,095400,105233780,6280,6290,6290,6280,102
|
|
20240403,095300,104592500,6300,6300,6300,6300,27
|
|
20240403,095200,104422400,6340,6340,6340,6340,0
|
|
20240403,095100,104422400,6340,6340,6340,6340,0
|
|
20240403,095000,104422400,6340,6340,6340,6340,0
|
|
20240403,094900,104422400,6340,6340,6340,6340,10
|
|
20240403,094800,104359000,6290,6290,6290,6290,0
|
|
20240403,094700,104359000,6290,6320,6320,6290,289
|
|
20240403,094600,102538730,6350,6360,6360,6330,149
|
|
20240403,094500,101594080,6380,6380,6380,6380,0
|
|
20240403,094400,101594080,6380,6380,6380,6380,0
|
|
20240403,094300,101594080,6380,6380,6380,6380,10
|
|
20240403,094200,101530280,6380,6380,6380,6380,14
|
|
20240403,094100,101440960,6380,6380,6380,6380,0
|
|
20240403,094000,101440960,6380,6380,6380,6380,0
|
|
20240403,093900,101440960,6380,6380,6380,6380,2
|
|
20240403,093800,101428200,6380,6380,6380,6380,4
|
|
20240403,093700,101402680,6380,6380,6380,6380,1
|
|
20240403,093600,101396300,6350,6350,6350,6350,0
|
|
20240403,093500,101396300,6350,6350,6350,6350,0
|
|
20240403,093400,101396300,6350,6350,6350,6350,0
|
|
20240403,093300,101396300,6350,6350,6350,6350,0
|
|
20240403,093200,101396300,6350,6350,6350,6350,58
|
|
20240403,093100,101028000,6380,6380,6380,6380,1
|
|
20240403,093000,101021620,6350,6410,6410,6350,11
|
|
20240403,092900,100951170,6420,6420,6420,6420,0
|
|
20240403,092800,100951170,6420,6440,6440,6420,226
|
|
20240403,092700,99499520,6490,6490,6490,6490,0
|
|
20240403,092600,99499520,6490,6490,6490,6490,4
|
|
20240403,092500,99473560,6500,6500,6500,6500,0
|
|
20240403,092400,99473560,6500,6500,6500,6500,0
|
|
20240403,092300,99473560,6500,6500,6500,6500,1
|
|
20240403,092200,99467060,6500,6430,6500,6430,3
|
|
20240403,092100,99447700,6530,6540,6540,6420,185
|
|
20240403,092000,98246580,6540,6580,6580,6540,1361
|
|
20240403,091900,89319140,6610,6620,6620,6610,5
|
|
20240403,091800,89286070,6600,6590,6620,6590,741
|
|
20240403,091700,84392220,6570,6530,6600,6530,1483
|
|
20240403,091600,74648800,6530,6530,6530,6530,131
|
|
20240403,091500,73793370,6520,6460,6520,6460,944
|
|
20240403,091400,67681940,6450,6430,6450,6430,1213
|
|
20240403,091300,59859360,6420,6400,6420,6400,905
|
|
20240403,091200,54050460,6410,6410,6410,6410,208
|
|
20240403,091100,52717180,6420,6420,6420,6420,100
|
|
20240403,091000,52075180,6430,6420,6440,6420,2291
|
|
20240403,090900,37342020,6420,6370,6420,6370,240
|
|
20240403,090800,35807030,6370,6340,6370,6320,2207
|
|
20240403,090700,21757110,6350,6360,6370,6350,295
|
|
20240403,090600,19882130,6410,6410,6410,6410,0
|
|
20240403,090500,19882130,6410,6370,6410,6370,2001
|
|
20240403,090400,7062150,6380,6400,6400,6380,323
|
|
20240403,090300,4995010,6440,6430,6440,6430,125
|
|
20240403,090200,4191240,6430,6340,6430,6340,116
|
|
20240403,090100,3449750,6330,6290,6330,6290,114
|
|
20240403,090000,2729090,6280,6190,6280,6190,438
|