618 lines
29 KiB
CSV
618 lines
29 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20240402,191500,287009565,3505,3505,3505,3505,1555
|
|
20240402,191400,287009565,3505,3505,3505,3505,0
|
|
20240402,191300,287009565,3505,3505,3505,3505,0
|
|
20240402,191200,287009565,3505,3505,3505,3505,0
|
|
20240402,191100,287009565,3505,3505,3505,3505,0
|
|
20240402,191000,287009565,3505,3505,3505,3505,0
|
|
20240402,190900,287009565,3505,3505,3505,3505,0
|
|
20240402,190800,287009565,3505,3505,3505,3505,0
|
|
20240402,190700,287009565,3505,3505,3505,3505,0
|
|
20240402,190600,287009565,3505,3505,3505,3505,0
|
|
20240402,190500,287009565,3505,3505,3505,3505,0
|
|
20240402,190400,287009565,3505,3505,3505,3505,0
|
|
20240402,190300,287009565,3505,3505,3505,3505,0
|
|
20240402,190200,287009565,3505,3505,3505,3505,0
|
|
20240402,190100,287009565,3505,3505,3505,3505,0
|
|
20240402,190000,287009565,3505,3505,3505,3505,0
|
|
20240402,185900,287009565,3505,3505,3505,3505,0
|
|
20240402,185800,287009565,3505,3505,3505,3505,0
|
|
20240402,185700,287009565,3505,3505,3505,3505,0
|
|
20240402,185600,287009565,3505,3505,3505,3505,0
|
|
20240402,185500,287009565,3505,3505,3505,3505,0
|
|
20240402,185400,287009565,3505,3505,3505,3505,0
|
|
20240402,185300,287009565,3505,3505,3505,3505,0
|
|
20240402,185200,287009565,3505,3505,3505,3505,0
|
|
20240402,185100,287009565,3505,3505,3505,3505,0
|
|
20240402,185000,287009565,3505,3505,3505,3505,0
|
|
20240402,184900,287009565,3505,3505,3505,3505,0
|
|
20240402,184800,287009565,3505,3505,3505,3505,0
|
|
20240402,184700,287009565,3505,3505,3505,3505,0
|
|
20240402,184600,287009565,3505,3505,3505,3505,0
|
|
20240402,184500,287009565,3505,3505,3505,3505,1555
|
|
20240402,184400,287009565,3505,3505,3505,3505,0
|
|
20240402,184300,287009565,3505,3505,3505,3505,0
|
|
20240402,184200,287009565,3505,3505,3505,3505,0
|
|
20240402,184100,287009565,3505,3505,3505,3505,0
|
|
20240402,184000,287009565,3505,3505,3505,3505,0
|
|
20240402,183900,287009565,3505,3505,3505,3505,0
|
|
20240402,183800,287009565,3505,3505,3505,3505,0
|
|
20240402,183700,287009565,3505,3505,3505,3505,0
|
|
20240402,183600,287009565,3505,3505,3505,3505,0
|
|
20240402,183500,287009565,3505,3505,3505,3505,0
|
|
20240402,183400,287009565,3505,3505,3505,3505,0
|
|
20240402,183300,287009565,3505,3505,3505,3505,0
|
|
20240402,183200,287009565,3505,3505,3505,3505,0
|
|
20240402,183100,287009565,3505,3505,3505,3505,0
|
|
20240402,183000,287009565,3505,3505,3505,3505,0
|
|
20240402,182900,287009565,3505,3505,3505,3505,0
|
|
20240402,182800,287009565,3505,3505,3505,3505,0
|
|
20240402,182700,287009565,3505,3505,3505,3505,0
|
|
20240402,182600,287009565,3505,3505,3505,3505,0
|
|
20240402,182500,287009565,3505,3505,3505,3505,0
|
|
20240402,182400,287009565,3505,3505,3505,3505,0
|
|
20240402,182300,287009565,3505,3505,3505,3505,0
|
|
20240402,182200,287009565,3505,3505,3505,3505,0
|
|
20240402,182100,287009565,3505,3505,3505,3505,0
|
|
20240402,182000,287009565,3505,3505,3505,3505,0
|
|
20240402,181900,287009565,3505,3505,3505,3505,0
|
|
20240402,181800,287009565,3505,3505,3505,3505,0
|
|
20240402,181700,287009565,3505,3505,3505,3505,0
|
|
20240402,181600,287009565,3505,3505,3505,3505,0
|
|
20240402,181500,287009565,3505,3505,3505,3505,1555
|
|
20240402,181400,287009565,3505,3505,3505,3505,0
|
|
20240402,181300,287009565,3505,3505,3505,3505,0
|
|
20240402,181200,287009565,3505,3505,3505,3505,0
|
|
20240402,181100,287009565,3505,3505,3505,3505,0
|
|
20240402,181000,287009565,3505,3505,3505,3505,0
|
|
20240402,180900,287009565,3505,3505,3505,3505,0
|
|
20240402,180800,287009565,3505,3505,3505,3505,0
|
|
20240402,180700,287009565,3505,3505,3505,3505,0
|
|
20240402,180600,287009565,3505,3505,3505,3505,0
|
|
20240402,180500,287009565,3505,3505,3505,3505,0
|
|
20240402,180400,287009565,3505,3505,3505,3505,0
|
|
20240402,180300,287009565,3505,3505,3505,3505,0
|
|
20240402,180200,287009565,3505,3505,3505,3505,0
|
|
20240402,180100,287009565,3505,3505,3505,3505,0
|
|
20240402,180000,287009565,3505,3505,3505,3505,0
|
|
20240402,175900,287009565,3505,3505,3505,3505,0
|
|
20240402,175800,287009565,3505,3505,3505,3505,0
|
|
20240402,175700,287009565,3505,3505,3505,3505,0
|
|
20240402,175600,287009565,3505,3505,3505,3505,0
|
|
20240402,175500,287009565,3505,3505,3505,3505,0
|
|
20240402,175400,287009565,3505,3505,3505,3505,0
|
|
20240402,175300,287009565,3505,3505,3505,3505,0
|
|
20240402,175200,287009565,3505,3505,3505,3505,0
|
|
20240402,175100,287009565,3505,3505,3505,3505,0
|
|
20240402,175000,287009565,3505,3505,3505,3505,0
|
|
20240402,174900,287009565,3505,3505,3505,3505,0
|
|
20240402,174800,287009565,3505,3505,3505,3505,0
|
|
20240402,174700,287009565,3505,3505,3505,3505,0
|
|
20240402,174600,287009565,3505,3505,3505,3505,0
|
|
20240402,174500,287009565,3505,3505,3505,3505,1555
|
|
20240402,174400,287009565,3505,3505,3505,3505,0
|
|
20240402,174300,287009565,3505,3505,3505,3505,0
|
|
20240402,174200,287009565,3505,3505,3505,3505,0
|
|
20240402,174100,287009565,3505,3505,3505,3505,0
|
|
20240402,174000,287009565,3505,3505,3505,3505,0
|
|
20240402,173900,287009565,3505,3505,3505,3505,0
|
|
20240402,173800,287009565,3505,3505,3505,3505,0
|
|
20240402,173700,287009565,3505,3505,3505,3505,0
|
|
20240402,173600,287009565,3505,3505,3505,3505,0
|
|
20240402,173500,287009565,3505,3505,3505,3505,0
|
|
20240402,173400,287009565,3505,3505,3505,3505,0
|
|
20240402,173300,287009565,3505,3505,3505,3505,0
|
|
20240402,173200,287009565,3505,3505,3505,3505,0
|
|
20240402,173100,287009565,3505,3505,3505,3505,0
|
|
20240402,173000,287009565,3505,3505,3505,3505,0
|
|
20240402,172900,287009565,3505,3505,3505,3505,0
|
|
20240402,172800,287009565,3505,3505,3505,3505,0
|
|
20240402,172700,287009565,3505,3505,3505,3505,0
|
|
20240402,172600,287009565,3505,3505,3505,3505,0
|
|
20240402,172500,287009565,3505,3505,3505,3505,0
|
|
20240402,172400,287009565,3505,3505,3505,3505,0
|
|
20240402,172300,287009565,3505,3505,3505,3505,0
|
|
20240402,172200,287009565,3505,3505,3505,3505,0
|
|
20240402,172100,287009565,3505,3505,3505,3505,0
|
|
20240402,172000,287009565,3505,3505,3505,3505,0
|
|
20240402,171900,287009565,3505,3505,3505,3505,0
|
|
20240402,171800,287009565,3505,3505,3505,3505,0
|
|
20240402,171700,287009565,3505,3505,3505,3505,0
|
|
20240402,171600,287009565,3505,3505,3505,3505,0
|
|
20240402,171500,287009565,3505,3505,3505,3505,1555
|
|
20240402,171400,287009565,3505,3505,3505,3505,0
|
|
20240402,171300,287009565,3505,3505,3505,3505,0
|
|
20240402,171200,287009565,3505,3505,3505,3505,0
|
|
20240402,171100,287009565,3505,3505,3505,3505,0
|
|
20240402,171000,287009565,3505,3505,3505,3505,0
|
|
20240402,170900,287009565,3505,3505,3505,3505,0
|
|
20240402,170800,287009565,3505,3505,3505,3505,0
|
|
20240402,170700,287009565,3505,3505,3505,3505,0
|
|
20240402,170600,287009565,3505,3505,3505,3505,0
|
|
20240402,170500,287009565,3505,3505,3505,3505,0
|
|
20240402,170400,287009565,3505,3505,3505,3505,0
|
|
20240402,170300,287009565,3505,3505,3505,3505,0
|
|
20240402,170200,287009565,3505,3505,3505,3505,0
|
|
20240402,170100,287009565,3505,3505,3505,3505,0
|
|
20240402,170000,287009565,3505,3505,3505,3505,0
|
|
20240402,165900,287009565,3505,3505,3505,3505,0
|
|
20240402,165800,287009565,3505,3505,3505,3505,0
|
|
20240402,165700,287009565,3505,3505,3505,3505,0
|
|
20240402,165600,287009565,3505,3505,3505,3505,0
|
|
20240402,165500,287009565,3505,3505,3505,3505,0
|
|
20240402,165400,287009565,3505,3505,3505,3505,0
|
|
20240402,165300,287009565,3505,3505,3505,3505,0
|
|
20240402,165200,287009565,3505,3505,3505,3505,0
|
|
20240402,165100,287009565,3505,3505,3505,3505,0
|
|
20240402,165000,287009565,3505,3505,3505,3505,0
|
|
20240402,164900,287009565,3505,3505,3505,3505,0
|
|
20240402,164800,287009565,3505,3505,3505,3505,0
|
|
20240402,164700,287009565,3505,3505,3505,3505,0
|
|
20240402,164600,287009565,3505,3505,3505,3505,0
|
|
20240402,164500,287009565,3505,3505,3505,3505,1555
|
|
20240402,164400,287009565,3505,3505,3505,3505,0
|
|
20240402,164300,287009565,3505,3505,3505,3505,0
|
|
20240402,164200,287009565,3505,3505,3505,3505,0
|
|
20240402,164100,287009565,3505,3505,3505,3505,0
|
|
20240402,164000,287009565,3505,3505,3505,3505,0
|
|
20240402,163900,287009565,3505,3505,3505,3505,0
|
|
20240402,163800,287009565,3505,3505,3505,3505,0
|
|
20240402,163700,287009565,3505,3505,3505,3505,0
|
|
20240402,163600,287009565,3505,3505,3505,3505,0
|
|
20240402,163500,287009565,3505,3505,3505,3505,0
|
|
20240402,163400,287009565,3505,3505,3505,3505,0
|
|
20240402,163300,287009565,3505,3505,3505,3505,0
|
|
20240402,163200,287009565,3505,3505,3505,3505,0
|
|
20240402,163100,287009565,3505,3505,3505,3505,0
|
|
20240402,163000,287009565,3505,3505,3505,3505,0
|
|
20240402,162900,287009565,3505,3505,3505,3505,0
|
|
20240402,162800,287009565,3505,3505,3505,3505,0
|
|
20240402,162700,287009565,3505,3505,3505,3505,0
|
|
20240402,162600,287009565,3505,3505,3505,3505,0
|
|
20240402,162500,287009565,3505,3505,3505,3505,0
|
|
20240402,162400,287009565,3505,3505,3505,3505,0
|
|
20240402,162300,287009565,3505,3505,3505,3505,0
|
|
20240402,162200,287009565,3505,3505,3505,3505,0
|
|
20240402,162100,287009565,3505,3505,3505,3505,0
|
|
20240402,162000,287009565,3505,3505,3505,3505,0
|
|
20240402,161900,287009565,3505,3505,3505,3505,0
|
|
20240402,161800,287009565,3505,3505,3505,3505,0
|
|
20240402,161700,287009565,3505,3505,3505,3505,0
|
|
20240402,161600,287009565,3505,3505,3505,3505,0
|
|
20240402,161500,287009565,3505,3505,3505,3505,1555
|
|
20240402,161400,287009565,3505,3505,3505,3505,0
|
|
20240402,161300,287009565,3505,3505,3505,3505,0
|
|
20240402,161200,287009565,3505,3505,3505,3505,0
|
|
20240402,161100,287009565,3505,3505,3505,3505,0
|
|
20240402,161000,287009565,3505,3505,3505,3505,0
|
|
20240402,160900,287009565,3505,3505,3505,3505,0
|
|
20240402,160800,287009565,3505,3505,3505,3505,0
|
|
20240402,160700,287009565,3505,3505,3505,3505,0
|
|
20240402,160600,287009565,3505,3505,3505,3505,0
|
|
20240402,160500,287009565,3505,3505,3505,3505,0
|
|
20240402,160400,287009565,3505,3505,3505,3505,0
|
|
20240402,160300,287009565,3505,3505,3505,3505,0
|
|
20240402,160200,287009565,3505,3505,3505,3505,0
|
|
20240402,160100,287009565,3505,3505,3505,3505,0
|
|
20240402,160000,287009565,3505,3505,3505,3505,0
|
|
20240402,155900,287009565,3505,3505,3505,3505,0
|
|
20240402,155800,287009565,3505,3505,3505,3505,0
|
|
20240402,155700,287009565,3505,3505,3505,3505,0
|
|
20240402,155600,287009565,3505,3505,3505,3505,0
|
|
20240402,155500,287009565,3505,3505,3505,3505,0
|
|
20240402,155400,287009565,3505,3505,3505,3505,0
|
|
20240402,155300,287009565,3505,3505,3505,3505,0
|
|
20240402,155200,287009565,3505,3505,3505,3505,0
|
|
20240402,155100,287009565,3505,3505,3505,3505,0
|
|
20240402,155000,287009565,3505,3505,3505,3505,0
|
|
20240402,154900,287009565,3505,3505,3505,3505,0
|
|
20240402,154800,287009565,3505,3505,3505,3505,0
|
|
20240402,154700,287009565,3505,3505,3505,3505,0
|
|
20240402,154600,287009565,3505,3505,3505,3505,0
|
|
20240402,154500,287009565,3505,3505,3505,3505,1555
|
|
20240402,154400,287009565,3505,3505,3505,3505,0
|
|
20240402,154300,287009565,3505,3505,3505,3505,0
|
|
20240402,154200,287009565,3505,3505,3505,3505,0
|
|
20240402,154100,287009565,3505,3505,3505,3505,0
|
|
20240402,154000,287009565,3505,3505,3505,3505,0
|
|
20240402,153900,287009565,3505,3505,3505,3505,0
|
|
20240402,153800,287009565,3505,3505,3505,3505,0
|
|
20240402,153700,287009565,3505,3505,3505,3505,0
|
|
20240402,153600,287009565,3505,3505,3505,3505,0
|
|
20240402,153500,287009565,3505,3505,3505,3505,0
|
|
20240402,153400,287009565,3505,3505,3505,3505,0
|
|
20240402,153300,287009565,3505,3505,3505,3505,0
|
|
20240402,153200,287009565,3505,3505,3505,3505,0
|
|
20240402,153100,287009565,3505,3505,3505,3505,0
|
|
20240402,153000,287009565,3505,3505,3505,3505,1555
|
|
20240402,152900,281559290,3535,3535,3535,3535,0
|
|
20240402,152800,281559290,3535,3535,3535,3535,0
|
|
20240402,152700,281559290,3535,3535,3535,3535,0
|
|
20240402,152600,281559290,3535,3535,3535,3535,0
|
|
20240402,152500,281559290,3535,3535,3535,3535,0
|
|
20240402,152400,281559290,3535,3535,3535,3535,0
|
|
20240402,152300,281559290,3535,3535,3535,3535,0
|
|
20240402,152200,281559290,3535,3535,3535,3535,0
|
|
20240402,152100,281559290,3535,3535,3535,3535,0
|
|
20240402,152000,281559290,3535,3535,3535,3535,0
|
|
20240402,151900,281559290,3535,3535,3550,3535,104
|
|
20240402,151800,281191075,3535,3535,3535,3520,176
|
|
20240402,151700,280571440,3535,3540,3540,3535,4
|
|
20240402,151600,280557295,3540,3540,3540,3540,0
|
|
20240402,151500,280557295,3540,3540,3540,3540,2
|
|
20240402,151400,280550215,3540,3550,3550,3510,298
|
|
20240402,151300,279503765,3550,3515,3550,3515,1186
|
|
20240402,151200,275313565,3515,3515,3515,3515,0
|
|
20240402,151100,275313565,3515,3515,3515,3515,8
|
|
20240402,151000,275285445,3515,3515,3515,3515,2
|
|
20240402,150900,275278415,3515,3510,3515,3510,9
|
|
20240402,150800,275246785,3515,3515,3515,3515,1
|
|
20240402,150700,275243270,3515,3515,3515,3515,6
|
|
20240402,150600,275222180,3515,3515,3515,3515,2
|
|
20240402,150500,275215150,3505,3510,3515,3505,110
|
|
20240402,150400,274829050,3510,3510,3510,3510,0
|
|
20240402,150300,274829050,3510,3510,3510,3505,29
|
|
20240402,150200,274727265,3510,3510,3510,3510,2
|
|
20240402,150100,274720245,3510,3505,3510,3505,41
|
|
20240402,150000,274576535,3505,3505,3505,3505,0
|
|
20240402,145900,274576535,3505,3510,3510,3505,63
|
|
20240402,145800,274355715,3510,3510,3510,3510,93
|
|
20240402,145700,274029285,3510,3510,3510,3510,12
|
|
20240402,145600,273987165,3510,3510,3510,3510,1
|
|
20240402,145500,273983655,3510,3510,3510,3505,29
|
|
20240402,145400,273881905,3510,3510,3510,3510,0
|
|
20240402,145300,273881905,3510,3510,3510,3510,1
|
|
20240402,145200,273878395,3505,3505,3505,3505,19
|
|
20240402,145100,273811800,3505,3500,3505,3500,24
|
|
20240402,145000,273727795,3500,3505,3505,3500,213
|
|
20240402,144900,272981790,3510,3500,3510,3500,33
|
|
20240402,144800,272866280,3510,3500,3510,3500,7
|
|
20240402,144700,272841770,3510,3510,3510,3510,1
|
|
20240402,144600,272838260,3510,3515,3515,3500,140
|
|
20240402,144500,272347445,3510,3510,3510,3510,69
|
|
20240402,144400,272105255,3510,3510,3510,3510,1
|
|
20240402,144300,272101745,3510,3510,3510,3510,54
|
|
20240402,144200,271912205,3515,3510,3515,3510,18
|
|
20240402,144100,271849020,3510,3505,3510,3505,15
|
|
20240402,144000,271796435,3505,3505,3505,3505,101
|
|
20240402,143900,271442430,3505,3505,3505,3505,1
|
|
20240402,143800,271438925,3505,3505,3505,3505,29
|
|
20240402,143700,271337280,3505,3505,3505,3505,0
|
|
20240402,143600,271337280,3505,3500,3510,3500,272
|
|
20240402,143500,270385175,3510,3510,3510,3500,44
|
|
20240402,143400,270231155,3510,3510,3510,3505,181
|
|
20240402,143300,269596390,3510,3505,3510,3505,24
|
|
20240402,143200,269512265,3510,3515,3515,3510,89
|
|
20240402,143100,269199845,3520,3530,3530,3520,8
|
|
20240402,143000,269171620,3535,3535,3535,3535,2
|
|
20240402,142900,269164550,3535,3535,3535,3535,49
|
|
20240402,142800,268991335,3535,3525,3535,3525,1092
|
|
20240402,142700,265141910,3525,3520,3525,3520,296
|
|
20240402,142600,264099985,3520,3520,3520,3520,300
|
|
20240402,142500,263043985,3520,3520,3520,3520,20
|
|
20240402,142400,262973585,3520,3520,3520,3520,0
|
|
20240402,142300,262973585,3520,3520,3520,3520,0
|
|
20240402,142200,262973585,3520,3510,3520,3500,32
|
|
20240402,142100,262861505,3520,3515,3520,3500,7954
|
|
20240402,142000,235009850,3510,3510,3510,3510,23
|
|
20240402,141900,234929120,3505,3505,3505,3505,0
|
|
20240402,141800,234929120,3505,3505,3505,3505,130
|
|
20240402,141700,234473470,3525,3525,3525,3525,1
|
|
20240402,141600,234469945,3510,3510,3510,3510,0
|
|
20240402,141500,234469945,3510,3510,3510,3510,0
|
|
20240402,141400,234469945,3510,3510,3510,3510,25
|
|
20240402,141300,234382195,3505,3505,3505,3505,254
|
|
20240402,141200,233491925,3505,3505,3505,3505,0
|
|
20240402,141100,233491925,3505,3505,3505,3505,0
|
|
20240402,141000,233491925,3505,3505,3505,3505,64
|
|
20240402,140900,233267605,3505,3510,3510,3505,1723
|
|
20240402,140800,227227385,3510,3510,3510,3510,0
|
|
20240402,140700,227227385,3510,3510,3510,3510,0
|
|
20240402,140600,227227385,3510,3510,3510,3510,0
|
|
20240402,140500,227227385,3510,3525,3525,3510,32
|
|
20240402,140400,227115020,3510,3515,3515,3510,558
|
|
20240402,140300,225156435,3510,3510,3510,3510,1
|
|
20240402,140200,225152925,3525,3510,3525,3510,49
|
|
20240402,140100,224980710,3510,3510,3510,3510,0
|
|
20240402,140000,224980710,3510,3510,3510,3510,22
|
|
20240402,135900,224903490,3510,3520,3520,3510,3192
|
|
20240402,135800,213683140,3525,3525,3525,3525,1
|
|
20240402,135700,213679615,3525,3525,3525,3525,309
|
|
20240402,135600,212590390,3525,3525,3525,3525,0
|
|
20240402,135500,212590390,3525,3525,3525,3525,0
|
|
20240402,135400,212590390,3525,3525,3525,3525,1
|
|
20240402,135300,212586865,3520,3520,3520,3520,0
|
|
20240402,135200,212586865,3520,3520,3520,3520,468
|
|
20240402,135100,210939505,3520,3520,3520,3520,23
|
|
20240402,135000,210858545,3520,3520,3520,3520,115
|
|
20240402,134900,210453745,3525,3525,3525,3525,0
|
|
20240402,134800,210453745,3525,3525,3525,3525,1
|
|
20240402,134700,210450220,3525,3525,3525,3525,0
|
|
20240402,134600,210450220,3525,3525,3525,3525,0
|
|
20240402,134500,210450220,3525,3525,3525,3525,1
|
|
20240402,134400,210446695,3525,3525,3525,3525,0
|
|
20240402,134300,210446695,3525,3525,3525,3525,0
|
|
20240402,134200,210446695,3525,3525,3525,3525,1
|
|
20240402,134100,210443170,3520,3520,3520,3520,0
|
|
20240402,134000,210443170,3520,3520,3520,3520,115
|
|
20240402,133900,210038370,3515,3515,3515,3515,0
|
|
20240402,133800,210038370,3515,3515,3515,3515,173
|
|
20240402,133700,209430275,3525,3525,3525,3525,0
|
|
20240402,133600,209430275,3525,3520,3525,3520,101
|
|
20240402,133500,209074750,3520,3520,3520,3520,10
|
|
20240402,133400,209039550,3520,3515,3525,3515,195
|
|
20240402,133300,208353835,3520,3520,3520,3520,0
|
|
20240402,133200,208353835,3520,3525,3525,3520,4627
|
|
20240402,133100,192066355,3525,3525,3525,3525,1
|
|
20240402,133000,192062830,3525,3520,3525,3520,23
|
|
20240402,132900,191981865,3520,3520,3520,3520,500
|
|
20240402,132800,190221865,3525,3520,3525,3520,42
|
|
20240402,132700,190074020,3530,3530,3530,3530,0
|
|
20240402,132600,190074020,3530,3530,3530,3530,0
|
|
20240402,132500,190074020,3530,3530,3530,3530,14
|
|
20240402,132400,190024600,3530,3525,3530,3520,128
|
|
20240402,132300,189573820,3520,3520,3520,3520,0
|
|
20240402,132200,189573820,3520,3530,3530,3520,409
|
|
20240402,132100,188134130,3525,3525,3525,3525,0
|
|
20240402,132000,188134130,3525,3525,3525,3525,26
|
|
20240402,131900,188042480,3525,3520,3525,3520,96
|
|
20240402,131800,187704310,3525,3530,3530,3525,22
|
|
20240402,131700,187626690,3530,3530,3530,3530,5
|
|
20240402,131600,187609040,3525,3525,3525,3525,1
|
|
20240402,131500,187605515,3525,3525,3525,3525,537
|
|
20240402,131400,185712590,3530,3530,3530,3530,1
|
|
20240402,131300,185709060,3530,3530,3530,3530,1
|
|
20240402,131200,185705530,3530,3525,3530,3525,23
|
|
20240402,131100,185624450,3525,3530,3530,3525,188
|
|
20240402,131000,184960865,3530,3530,3530,3530,0
|
|
20240402,130900,184960865,3530,3530,3530,3530,0
|
|
20240402,130800,184960865,3530,3530,3530,3530,21
|
|
20240402,130700,184886735,3525,3525,3525,3525,693
|
|
20240402,130600,182443910,3525,3525,3525,3525,0
|
|
20240402,130500,182443910,3525,3525,3525,3525,29
|
|
20240402,130400,182341685,3530,3530,3530,3530,22
|
|
20240402,130300,182264025,3525,3525,3525,3525,23
|
|
20240402,130200,182182950,3530,3530,3530,3530,0
|
|
20240402,130100,182182950,3530,3530,3530,3530,0
|
|
20240402,130000,182182950,3530,3530,3530,3530,1
|
|
20240402,125900,182179420,3530,3530,3530,3530,141
|
|
20240402,125800,181681690,3530,3530,3530,3530,1
|
|
20240402,125700,181678160,3530,3530,3530,3530,141
|
|
20240402,125600,181180430,3525,3525,3525,3525,118
|
|
20240402,125500,180764480,3525,3525,3525,3525,329
|
|
20240402,125400,179604755,3525,3525,3525,3525,0
|
|
20240402,125300,179604755,3525,3525,3525,3525,142
|
|
20240402,125200,179104205,3525,3525,3525,3525,0
|
|
20240402,125100,179104205,3525,3525,3525,3525,1
|
|
20240402,125000,179100680,3525,3525,3525,3525,22
|
|
20240402,124900,179023130,3525,3525,3525,3525,0
|
|
20240402,124800,179023130,3525,3525,3525,3525,0
|
|
20240402,124700,179023130,3525,3525,3525,3525,0
|
|
20240402,124600,179023130,3525,3525,3525,3525,337
|
|
20240402,124500,177835205,3525,3525,3525,3525,0
|
|
20240402,124400,177835205,3525,3525,3525,3525,0
|
|
20240402,124300,177835205,3525,3525,3525,3525,23
|
|
20240402,124200,177754130,3530,3530,3530,3530,0
|
|
20240402,124100,177754130,3530,3530,3530,3530,0
|
|
20240402,124000,177754130,3530,3530,3530,3530,0
|
|
20240402,123900,177754130,3530,3530,3530,3530,0
|
|
20240402,123800,177754130,3530,3530,3530,3530,1
|
|
20240402,123700,177750600,3525,3525,3525,3525,203
|
|
20240402,123600,177035025,3525,3525,3525,3525,0
|
|
20240402,123500,177035025,3525,3525,3525,3525,0
|
|
20240402,123400,177035025,3525,3525,3525,3525,0
|
|
20240402,123300,177035025,3525,3525,3525,3525,23
|
|
20240402,123200,176953950,3525,3525,3525,3525,83
|
|
20240402,123100,176661375,3530,3530,3530,3530,0
|
|
20240402,123000,176661375,3530,3530,3530,3530,142
|
|
20240402,122900,176160115,3530,3530,3530,3530,1
|
|
20240402,122800,176156585,3525,3525,3525,3525,0
|
|
20240402,122700,176156585,3525,3525,3525,3525,273
|
|
20240402,122600,175194260,3525,3525,3525,3525,0
|
|
20240402,122500,175194260,3525,3525,3525,3525,0
|
|
20240402,122400,175194260,3525,3525,3525,3525,0
|
|
20240402,122300,175194260,3525,3525,3525,3525,42
|
|
20240402,122200,175046210,3530,3530,3530,3530,0
|
|
20240402,122100,175046210,3530,3530,3530,3530,35
|
|
20240402,122000,174922660,3530,3530,3530,3530,2
|
|
20240402,121900,174915600,3525,3525,3525,3525,0
|
|
20240402,121800,174915600,3525,3525,3525,3525,0
|
|
20240402,121700,174915600,3525,3525,3525,3525,0
|
|
20240402,121600,174915600,3525,3525,3525,3525,123
|
|
20240402,121500,174482025,3530,3530,3530,3530,565
|
|
20240402,121400,172487575,3530,3530,3530,3530,0
|
|
20240402,121300,172487575,3530,3525,3530,3525,28
|
|
20240402,121200,172388850,3530,3530,3530,3530,0
|
|
20240402,121100,172388850,3530,3530,3530,3530,0
|
|
20240402,121000,172388850,3530,3530,3530,3530,0
|
|
20240402,120900,172388850,3530,3530,3530,3530,157
|
|
20240402,120800,171834640,3525,3525,3525,3525,12
|
|
20240402,120700,171792340,3530,3530,3530,3530,0
|
|
20240402,120600,171792340,3530,3530,3530,3530,99
|
|
20240402,120500,171442870,3530,3530,3530,3530,29
|
|
20240402,120400,171340500,3525,3525,3525,3525,0
|
|
20240402,120300,171340500,3525,3525,3525,3525,0
|
|
20240402,120200,171340500,3525,3525,3525,3525,0
|
|
20240402,120100,171340500,3525,3525,3525,3525,15
|
|
20240402,120000,171287625,3530,3530,3530,3530,66
|
|
20240402,115900,171054645,3530,3530,3530,3530,0
|
|
20240402,115800,171054645,3530,3530,3530,3530,0
|
|
20240402,115700,171054645,3530,3530,3530,3530,3855
|
|
20240402,115600,157446495,3525,3525,3525,3525,76
|
|
20240402,115500,157178595,3525,3525,3525,3525,0
|
|
20240402,115400,157178595,3525,3525,3525,3525,0
|
|
20240402,115300,157178595,3525,3525,3525,3525,1160
|
|
20240402,115200,153089595,3525,3525,3525,3525,0
|
|
20240402,115100,153089595,3525,3525,3525,3525,41
|
|
20240402,115000,152945070,3525,3525,3525,3525,39
|
|
20240402,114900,152807595,3530,3530,3530,3530,10
|
|
20240402,114800,152772295,3530,3530,3530,3530,20
|
|
20240402,114700,152701695,3525,3525,3525,3525,200
|
|
20240402,114600,151996695,3525,3525,3525,3525,172
|
|
20240402,114500,151390395,3525,3525,3525,3525,0
|
|
20240402,114400,151390395,3525,3525,3525,3525,475
|
|
20240402,114300,149716020,3525,3525,3525,3525,0
|
|
20240402,114200,149716020,3525,3530,3530,3525,185
|
|
20240402,114100,149063710,3530,3530,3530,3530,0
|
|
20240402,114000,149063710,3530,3530,3530,3530,22
|
|
20240402,113900,148986050,3530,3530,3540,3530,241
|
|
20240402,113800,148135300,3530,3530,3530,3530,0
|
|
20240402,113700,148135300,3530,3530,3530,3530,173
|
|
20240402,113600,147524610,3530,3530,3530,3530,0
|
|
20240402,113500,147524610,3530,3530,3530,3530,0
|
|
20240402,113400,147524610,3530,3530,3530,3530,0
|
|
20240402,113300,147524610,3530,3535,3535,3530,21
|
|
20240402,113200,147450450,3540,3540,3540,3540,80
|
|
20240402,113100,147167250,3540,3540,3540,3540,30
|
|
20240402,113000,147061050,3550,3550,3550,3550,0
|
|
20240402,112900,147061050,3550,3550,3550,3550,0
|
|
20240402,112800,147061050,3550,3550,3550,3550,0
|
|
20240402,112700,147061050,3550,3550,3550,3550,0
|
|
20240402,112600,147061050,3550,3550,3550,3550,51
|
|
20240402,112500,146880000,3530,3530,3530,3530,0
|
|
20240402,112400,146880000,3530,3530,3530,3530,0
|
|
20240402,112300,146880000,3530,3530,3530,3530,3
|
|
20240402,112200,146869410,3550,3550,3550,3550,38
|
|
20240402,112100,146734510,3530,3530,3530,3530,1
|
|
20240402,112000,146730980,3530,3530,3530,3530,19
|
|
20240402,111900,146663910,3525,3525,3525,3525,0
|
|
20240402,111800,146663910,3525,3525,3525,3525,0
|
|
20240402,111700,146663910,3525,3525,3525,3525,0
|
|
20240402,111600,146663910,3525,3525,3525,3525,0
|
|
20240402,111500,146663910,3525,3525,3525,3525,0
|
|
20240402,111400,146663910,3525,3525,3525,3525,0
|
|
20240402,111300,146663910,3525,3545,3545,3525,2873
|
|
20240402,111200,136511465,3545,3545,3545,3545,0
|
|
20240402,111100,136511465,3545,3545,3545,3545,73
|
|
20240402,111000,136252680,3540,3540,3540,3540,23
|
|
20240402,110900,136171260,3540,3540,3540,3540,0
|
|
20240402,110800,136171260,3540,3540,3540,3540,0
|
|
20240402,110700,136171260,3540,3540,3540,3540,268
|
|
20240402,110600,135222540,3530,3530,3530,3530,0
|
|
20240402,110500,135222540,3530,3540,3540,3530,30
|
|
20240402,110400,135116630,3540,3540,3540,3540,10
|
|
20240402,110300,135081230,3540,3540,3540,3540,2
|
|
20240402,110200,135074150,3530,3535,3535,3530,586
|
|
20240402,110100,133003180,3535,3535,3535,3535,135
|
|
20240402,110000,132525955,3540,3540,3540,3540,0
|
|
20240402,105900,132525955,3540,3540,3540,3540,44
|
|
20240402,105800,132370195,3540,3540,3540,3540,0
|
|
20240402,105700,132370195,3540,3540,3540,3540,0
|
|
20240402,105600,132370195,3540,3540,3540,3540,12
|
|
20240402,105500,132327715,3535,3535,3535,3535,0
|
|
20240402,105400,132327715,3535,3535,3535,3535,0
|
|
20240402,105300,132327715,3535,3535,3535,3535,10
|
|
20240402,105200,132292365,3535,3535,3535,3535,0
|
|
20240402,105100,132292365,3535,3535,3535,3535,0
|
|
20240402,105000,132292365,3535,3535,3535,3535,139
|
|
20240402,104900,131801000,3535,3530,3535,3530,189
|
|
20240402,104800,131133800,3530,3530,3530,3530,0
|
|
20240402,104700,131133800,3530,3530,3530,3530,371
|
|
20240402,104600,129824170,3535,3535,3540,3535,633
|
|
20240402,104500,127586485,3540,3540,3540,3540,5
|
|
20240402,104400,127568785,3540,3535,3540,3535,2
|
|
20240402,104300,127561710,3535,3540,3540,3535,23
|
|
20240402,104200,127480305,3545,3545,3545,3545,0
|
|
20240402,104100,127480305,3545,3545,3545,3545,122
|
|
20240402,104000,127047815,3550,3545,3550,3545,45
|
|
20240402,103900,126888240,3555,3555,3555,3555,0
|
|
20240402,103800,126888240,3555,3555,3555,3555,0
|
|
20240402,103700,126888240,3555,3555,3555,3555,78
|
|
20240402,103600,126610950,3555,3545,3555,3545,81
|
|
20240402,103500,126323605,3545,3545,3545,3545,0
|
|
20240402,103400,126323605,3545,3545,3545,3545,0
|
|
20240402,103300,126323605,3545,3545,3545,3545,235
|
|
20240402,103200,125490530,3545,3545,3545,3545,2
|
|
20240402,103100,125483440,3545,3535,3545,3535,31
|
|
20240402,103000,125373555,3535,3535,3535,3535,30
|
|
20240402,102900,125267505,3530,3530,3530,3530,48
|
|
20240402,102800,125098065,3530,3530,3530,3530,106
|
|
20240402,102700,124723885,3530,3530,3530,3530,6
|
|
20240402,102600,124702705,3530,3535,3535,3530,1804
|
|
20240402,102500,118334045,3535,3535,3535,3535,272
|
|
20240402,102400,117372525,3535,3540,3540,3535,1956
|
|
20240402,102300,110455530,3540,3540,3540,3540,590
|
|
20240402,102200,108366930,3540,3540,3540,3540,22
|
|
20240402,102100,108289050,3540,3545,3545,3540,671
|
|
20240402,102000,105910450,3545,3545,3545,3545,16
|
|
20240402,101900,105853730,3545,3545,3545,3545,0
|
|
20240402,101800,105853730,3545,3545,3545,3545,1
|
|
20240402,101700,105850185,3535,3535,3535,3535,28
|
|
20240402,101600,105751205,3535,3535,3535,3535,0
|
|
20240402,101500,105751205,3535,3535,3535,3535,0
|
|
20240402,101400,105751205,3535,3535,3535,3535,0
|
|
20240402,101300,105751205,3535,3535,3535,3535,1
|
|
20240402,101200,105747670,3545,3535,3545,3535,72
|
|
20240402,101100,105493100,3545,3540,3545,3535,233
|
|
20240402,101000,104668215,3540,3540,3550,3540,22
|
|
20240402,100900,104590325,3540,3540,3540,3540,0
|
|
20240402,100800,104590325,3540,3540,3540,3540,0
|
|
20240402,100700,104590325,3540,3545,3545,3540,1127
|
|
20240402,100600,100600740,3545,3545,3545,3545,43
|
|
20240402,100500,100448305,3545,3545,3545,3545,653
|
|
20240402,100400,98133420,3550,3550,3550,3550,0
|
|
20240402,100300,98133420,3550,3550,3550,3550,0
|
|
20240402,100200,98133420,3550,3550,3550,3550,200
|
|
20240402,100100,97423420,3550,3550,3550,3550,7
|
|
20240402,100000,97398570,3550,3550,3550,3550,977
|
|
20240402,095900,93930220,3555,3550,3555,3550,102
|
|
20240402,095800,93567975,3555,3555,3555,3555,219
|
|
20240402,095700,92789430,3555,3555,3555,3555,13
|
|
20240402,095600,92743215,3555,3555,3555,3555,6
|
|
20240402,095500,92721885,3555,3555,3555,3555,6
|
|
20240402,095400,92700555,3555,3555,3555,3555,6
|
|
20240402,095300,92679225,3555,3555,3555,3555,87
|
|
20240402,095200,92369940,3550,3555,3555,3550,25
|
|
20240402,095100,92281185,3550,3550,3550,3550,227
|
|
20240402,095000,91475335,3550,3550,3555,3550,306
|
|
20240402,094900,90388030,3555,3555,3555,3555,10
|
|
20240402,094800,90352480,3550,3550,3550,3550,26
|
|
20240402,094700,90260180,3550,3550,3550,3550,363
|
|
20240402,094600,88971530,3550,3550,3550,3550,54
|
|
20240402,094500,88779830,3550,3555,3555,3550,480
|
|
20240402,094400,87075805,3555,3555,3555,3555,121
|
|
20240402,094300,86645650,3550,3550,3550,3550,0
|
|
20240402,094200,86645650,3550,3550,3550,3550,100
|
|
20240402,094100,86290650,3555,3555,3555,3555,1182
|
|
20240402,094000,82088640,3550,3550,3550,3550,17
|
|
20240402,093900,82028290,3550,3550,3550,3550,100
|
|
20240402,093800,81673290,3560,3560,3560,3560,2686
|
|
20240402,093700,72111130,3560,3555,3560,3550,164
|
|
20240402,093600,71528670,3560,3560,3560,3560,1
|
|
20240402,093500,71525110,3550,3550,3550,3550,50
|
|
20240402,093400,71347610,3550,3550,3550,3550,50
|
|
20240402,093300,71170110,3550,3570,3570,3550,1019
|
|
20240402,093200,67552215,3570,3555,3570,3550,239
|
|
20240402,093100,66703555,3575,3575,3575,3575,4
|
|
20240402,093000,66689255,3575,3575,3575,3575,22
|
|
20240402,092900,66610605,3575,3575,3575,3575,0
|
|
20240402,092800,66610605,3575,3575,3575,3575,210
|
|
20240402,092700,65859855,3575,3575,3575,3575,37
|
|
20240402,092600,65727580,3550,3555,3555,3550,447
|
|
20240402,092500,64139555,3580,3575,3580,3575,12
|
|
20240402,092400,64096620,3570,3560,3570,3555,448
|
|
20240402,092300,62502920,3560,3560,3560,3560,0
|
|
20240402,092200,62502920,3560,3580,3580,3555,492
|
|
20240402,092100,60750985,3580,3580,3580,3580,9
|
|
20240402,092000,60718765,3580,3580,3580,3555,458
|
|
20240402,091900,59089090,3580,3570,3580,3570,126
|
|
20240402,091800,58638940,3570,3555,3570,3540,2781
|
|
20240402,091700,48728585,3555,3555,3555,3555,13
|
|
20240402,091600,48682370,3550,3555,3555,3550,2768
|
|
20240402,091500,38853120,3570,3570,3570,3570,11
|
|
20240402,091400,38813850,3550,3560,3580,3550,1021
|
|
20240402,091300,35185740,3560,3560,3560,3560,13
|
|
20240402,091200,35139460,3585,3560,3585,3560,483
|
|
20240402,091100,33419105,3575,3560,3585,3560,26
|
|
20240402,091000,33326020,3560,3575,3590,3555,1025
|
|
20240402,090900,29662440,3585,3585,3585,3585,284
|
|
20240402,090800,28644300,3585,3620,3620,3550,955
|
|
20240402,090700,25217965,3620,3590,3620,3590,587
|
|
20240402,090600,23108435,3600,3600,3600,3595,587
|
|
20240402,090500,20995425,3605,3620,3625,3605,2120
|
|
20240402,090400,13335530,3620,3620,3620,3620,706
|
|
20240402,090300,10779810,3615,3615,3615,3615,0
|
|
20240402,090200,10779810,3615,3630,3630,3615,378
|
|
20240402,090100,9413265,3615,3635,3635,3615,1353
|
|
20240402,090000,4514880,3650,3635,3650,3635,1236
|