618 lines
29 KiB
CSV
618 lines
29 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20240403,191500,237417095,3465,3465,3465,3465,309
|
|
20240403,191400,237417095,3465,3465,3465,3465,0
|
|
20240403,191300,237417095,3465,3465,3465,3465,0
|
|
20240403,191200,237417095,3465,3465,3465,3465,0
|
|
20240403,191100,237417095,3465,3465,3465,3465,0
|
|
20240403,191000,237417095,3465,3465,3465,3465,0
|
|
20240403,190900,237417095,3465,3465,3465,3465,0
|
|
20240403,190800,237417095,3465,3465,3465,3465,0
|
|
20240403,190700,237417095,3465,3465,3465,3465,0
|
|
20240403,190600,237417095,3465,3465,3465,3465,0
|
|
20240403,190500,237417095,3465,3465,3465,3465,0
|
|
20240403,190400,237417095,3465,3465,3465,3465,0
|
|
20240403,190300,237417095,3465,3465,3465,3465,0
|
|
20240403,190200,237417095,3465,3465,3465,3465,0
|
|
20240403,190100,237417095,3465,3465,3465,3465,0
|
|
20240403,190000,237417095,3465,3465,3465,3465,0
|
|
20240403,185900,237417095,3465,3465,3465,3465,0
|
|
20240403,185800,237417095,3465,3465,3465,3465,0
|
|
20240403,185700,237417095,3465,3465,3465,3465,0
|
|
20240403,185600,237417095,3465,3465,3465,3465,0
|
|
20240403,185500,237417095,3465,3465,3465,3465,0
|
|
20240403,185400,237417095,3465,3465,3465,3465,0
|
|
20240403,185300,237417095,3465,3465,3465,3465,0
|
|
20240403,185200,237417095,3465,3465,3465,3465,0
|
|
20240403,185100,237417095,3465,3465,3465,3465,0
|
|
20240403,185000,237417095,3465,3465,3465,3465,0
|
|
20240403,184900,237417095,3465,3465,3465,3465,0
|
|
20240403,184800,237417095,3465,3465,3465,3465,0
|
|
20240403,184700,237417095,3465,3465,3465,3465,0
|
|
20240403,184600,237417095,3465,3465,3465,3465,0
|
|
20240403,184500,237417095,3465,3465,3465,3465,309
|
|
20240403,184400,237417095,3465,3465,3465,3465,0
|
|
20240403,184300,237417095,3465,3465,3465,3465,0
|
|
20240403,184200,237417095,3465,3465,3465,3465,0
|
|
20240403,184100,237417095,3465,3465,3465,3465,0
|
|
20240403,184000,237417095,3465,3465,3465,3465,0
|
|
20240403,183900,237417095,3465,3465,3465,3465,0
|
|
20240403,183800,237417095,3465,3465,3465,3465,0
|
|
20240403,183700,237417095,3465,3465,3465,3465,0
|
|
20240403,183600,237417095,3465,3465,3465,3465,0
|
|
20240403,183500,237417095,3465,3465,3465,3465,0
|
|
20240403,183400,237417095,3465,3465,3465,3465,0
|
|
20240403,183300,237417095,3465,3465,3465,3465,0
|
|
20240403,183200,237417095,3465,3465,3465,3465,0
|
|
20240403,183100,237417095,3465,3465,3465,3465,0
|
|
20240403,183000,237417095,3465,3465,3465,3465,0
|
|
20240403,182900,237417095,3465,3465,3465,3465,0
|
|
20240403,182800,237417095,3465,3465,3465,3465,0
|
|
20240403,182700,237417095,3465,3465,3465,3465,0
|
|
20240403,182600,237417095,3465,3465,3465,3465,0
|
|
20240403,182500,237417095,3465,3465,3465,3465,0
|
|
20240403,182400,237417095,3465,3465,3465,3465,0
|
|
20240403,182300,237417095,3465,3465,3465,3465,0
|
|
20240403,182200,237417095,3465,3465,3465,3465,0
|
|
20240403,182100,237417095,3465,3465,3465,3465,0
|
|
20240403,182000,237417095,3465,3465,3465,3465,0
|
|
20240403,181900,237417095,3465,3465,3465,3465,0
|
|
20240403,181800,237417095,3465,3465,3465,3465,0
|
|
20240403,181700,237417095,3465,3465,3465,3465,0
|
|
20240403,181600,237417095,3465,3465,3465,3465,0
|
|
20240403,181500,237417095,3465,3465,3465,3465,309
|
|
20240403,181400,237417095,3465,3465,3465,3465,0
|
|
20240403,181300,237417095,3465,3465,3465,3465,0
|
|
20240403,181200,237417095,3465,3465,3465,3465,0
|
|
20240403,181100,237417095,3465,3465,3465,3465,0
|
|
20240403,181000,237417095,3465,3465,3465,3465,0
|
|
20240403,180900,237417095,3465,3465,3465,3465,0
|
|
20240403,180800,237417095,3465,3465,3465,3465,0
|
|
20240403,180700,237417095,3465,3465,3465,3465,0
|
|
20240403,180600,237417095,3465,3465,3465,3465,0
|
|
20240403,180500,237417095,3465,3465,3465,3465,0
|
|
20240403,180400,237417095,3465,3465,3465,3465,0
|
|
20240403,180300,237417095,3465,3465,3465,3465,0
|
|
20240403,180200,237417095,3465,3465,3465,3465,0
|
|
20240403,180100,237417095,3465,3465,3465,3465,0
|
|
20240403,180000,237417095,3465,3465,3465,3465,0
|
|
20240403,175900,237417095,3465,3465,3465,3465,0
|
|
20240403,175800,237417095,3465,3465,3465,3465,0
|
|
20240403,175700,237417095,3465,3465,3465,3465,0
|
|
20240403,175600,237417095,3465,3465,3465,3465,0
|
|
20240403,175500,237417095,3465,3465,3465,3465,0
|
|
20240403,175400,237417095,3465,3465,3465,3465,0
|
|
20240403,175300,237417095,3465,3465,3465,3465,0
|
|
20240403,175200,237417095,3465,3465,3465,3465,0
|
|
20240403,175100,237417095,3465,3465,3465,3465,0
|
|
20240403,175000,237417095,3465,3465,3465,3465,0
|
|
20240403,174900,237417095,3465,3465,3465,3465,0
|
|
20240403,174800,237417095,3465,3465,3465,3465,0
|
|
20240403,174700,237417095,3465,3465,3465,3465,0
|
|
20240403,174600,237417095,3465,3465,3465,3465,0
|
|
20240403,174500,237417095,3465,3465,3465,3465,309
|
|
20240403,174400,237417095,3465,3465,3465,3465,0
|
|
20240403,174300,237417095,3465,3465,3465,3465,0
|
|
20240403,174200,237417095,3465,3465,3465,3465,0
|
|
20240403,174100,237417095,3465,3465,3465,3465,0
|
|
20240403,174000,237417095,3465,3465,3465,3465,0
|
|
20240403,173900,237417095,3465,3465,3465,3465,0
|
|
20240403,173800,237417095,3465,3465,3465,3465,0
|
|
20240403,173700,237417095,3465,3465,3465,3465,0
|
|
20240403,173600,237417095,3465,3465,3465,3465,0
|
|
20240403,173500,237417095,3465,3465,3465,3465,0
|
|
20240403,173400,237417095,3465,3465,3465,3465,0
|
|
20240403,173300,237417095,3465,3465,3465,3465,0
|
|
20240403,173200,237417095,3465,3465,3465,3465,0
|
|
20240403,173100,237417095,3465,3465,3465,3465,0
|
|
20240403,173000,237417095,3465,3465,3465,3465,0
|
|
20240403,172900,237417095,3465,3465,3465,3465,0
|
|
20240403,172800,237417095,3465,3465,3465,3465,0
|
|
20240403,172700,237417095,3465,3465,3465,3465,0
|
|
20240403,172600,237417095,3465,3465,3465,3465,0
|
|
20240403,172500,237417095,3465,3465,3465,3465,0
|
|
20240403,172400,237417095,3465,3465,3465,3465,0
|
|
20240403,172300,237417095,3465,3465,3465,3465,0
|
|
20240403,172200,237417095,3465,3465,3465,3465,0
|
|
20240403,172100,237417095,3465,3465,3465,3465,0
|
|
20240403,172000,237417095,3465,3465,3465,3465,0
|
|
20240403,171900,237417095,3465,3465,3465,3465,0
|
|
20240403,171800,237417095,3465,3465,3465,3465,0
|
|
20240403,171700,237417095,3465,3465,3465,3465,0
|
|
20240403,171600,237417095,3465,3465,3465,3465,0
|
|
20240403,171500,237417095,3465,3465,3465,3465,309
|
|
20240403,171400,237417095,3465,3465,3465,3465,0
|
|
20240403,171300,237417095,3465,3465,3465,3465,0
|
|
20240403,171200,237417095,3465,3465,3465,3465,0
|
|
20240403,171100,237417095,3465,3465,3465,3465,0
|
|
20240403,171000,237417095,3465,3465,3465,3465,0
|
|
20240403,170900,237417095,3465,3465,3465,3465,0
|
|
20240403,170800,237417095,3465,3465,3465,3465,0
|
|
20240403,170700,237417095,3465,3465,3465,3465,0
|
|
20240403,170600,237417095,3465,3465,3465,3465,0
|
|
20240403,170500,237417095,3465,3465,3465,3465,0
|
|
20240403,170400,237417095,3465,3465,3465,3465,0
|
|
20240403,170300,237417095,3465,3465,3465,3465,0
|
|
20240403,170200,237417095,3465,3465,3465,3465,0
|
|
20240403,170100,237417095,3465,3465,3465,3465,0
|
|
20240403,170000,237417095,3465,3465,3465,3465,0
|
|
20240403,165900,237417095,3465,3465,3465,3465,0
|
|
20240403,165800,237417095,3465,3465,3465,3465,0
|
|
20240403,165700,237417095,3465,3465,3465,3465,0
|
|
20240403,165600,237417095,3465,3465,3465,3465,0
|
|
20240403,165500,237417095,3465,3465,3465,3465,0
|
|
20240403,165400,237417095,3465,3465,3465,3465,0
|
|
20240403,165300,237417095,3465,3465,3465,3465,0
|
|
20240403,165200,237417095,3465,3465,3465,3465,0
|
|
20240403,165100,237417095,3465,3465,3465,3465,0
|
|
20240403,165000,237417095,3465,3465,3465,3465,0
|
|
20240403,164900,237417095,3465,3465,3465,3465,0
|
|
20240403,164800,237417095,3465,3465,3465,3465,0
|
|
20240403,164700,237417095,3465,3465,3465,3465,0
|
|
20240403,164600,237417095,3465,3465,3465,3465,0
|
|
20240403,164500,237417095,3465,3465,3465,3465,309
|
|
20240403,164400,237417095,3465,3465,3465,3465,0
|
|
20240403,164300,237417095,3465,3465,3465,3465,0
|
|
20240403,164200,237417095,3465,3465,3465,3465,0
|
|
20240403,164100,237417095,3465,3465,3465,3465,0
|
|
20240403,164000,237417095,3465,3465,3465,3465,0
|
|
20240403,163900,237417095,3465,3465,3465,3465,0
|
|
20240403,163800,237417095,3465,3465,3465,3465,0
|
|
20240403,163700,237417095,3465,3465,3465,3465,0
|
|
20240403,163600,237417095,3465,3465,3465,3465,0
|
|
20240403,163500,237417095,3465,3465,3465,3465,0
|
|
20240403,163400,237417095,3465,3465,3465,3465,0
|
|
20240403,163300,237417095,3465,3465,3465,3465,0
|
|
20240403,163200,237417095,3465,3465,3465,3465,0
|
|
20240403,163100,237417095,3465,3465,3465,3465,0
|
|
20240403,163000,237417095,3465,3465,3465,3465,0
|
|
20240403,162900,237417095,3465,3465,3465,3465,0
|
|
20240403,162800,237417095,3465,3465,3465,3465,0
|
|
20240403,162700,237417095,3465,3465,3465,3465,0
|
|
20240403,162600,237417095,3465,3465,3465,3465,0
|
|
20240403,162500,237417095,3465,3465,3465,3465,0
|
|
20240403,162400,237417095,3465,3465,3465,3465,0
|
|
20240403,162300,237417095,3465,3465,3465,3465,0
|
|
20240403,162200,237417095,3465,3465,3465,3465,0
|
|
20240403,162100,237417095,3465,3465,3465,3465,0
|
|
20240403,162000,237417095,3465,3465,3465,3465,0
|
|
20240403,161900,237417095,3465,3465,3465,3465,0
|
|
20240403,161800,237417095,3465,3465,3465,3465,0
|
|
20240403,161700,237417095,3465,3465,3465,3465,0
|
|
20240403,161600,237417095,3465,3465,3465,3465,0
|
|
20240403,161500,237417095,3465,3465,3465,3465,309
|
|
20240403,161400,237417095,3465,3465,3465,3465,0
|
|
20240403,161300,237417095,3465,3465,3465,3465,0
|
|
20240403,161200,237417095,3465,3465,3465,3465,0
|
|
20240403,161100,237417095,3465,3465,3465,3465,0
|
|
20240403,161000,237417095,3465,3465,3465,3465,0
|
|
20240403,160900,237417095,3465,3465,3465,3465,0
|
|
20240403,160800,237417095,3465,3465,3465,3465,0
|
|
20240403,160700,237417095,3465,3465,3465,3465,0
|
|
20240403,160600,237417095,3465,3465,3465,3465,0
|
|
20240403,160500,237417095,3465,3465,3465,3465,0
|
|
20240403,160400,237417095,3465,3465,3465,3465,0
|
|
20240403,160300,237417095,3465,3465,3465,3465,0
|
|
20240403,160200,237417095,3465,3465,3465,3465,0
|
|
20240403,160100,237417095,3465,3465,3465,3465,0
|
|
20240403,160000,237417095,3465,3465,3465,3465,0
|
|
20240403,155900,237417095,3465,3465,3465,3465,0
|
|
20240403,155800,237417095,3465,3465,3465,3465,0
|
|
20240403,155700,237417095,3465,3465,3465,3465,0
|
|
20240403,155600,237417095,3465,3465,3465,3465,0
|
|
20240403,155500,237417095,3465,3465,3465,3465,0
|
|
20240403,155400,237417095,3465,3465,3465,3465,0
|
|
20240403,155300,237417095,3465,3465,3465,3465,0
|
|
20240403,155200,237417095,3465,3465,3465,3465,0
|
|
20240403,155100,237417095,3465,3465,3465,3465,0
|
|
20240403,155000,237417095,3465,3465,3465,3465,0
|
|
20240403,154900,237417095,3465,3465,3465,3465,0
|
|
20240403,154800,237417095,3465,3465,3465,3465,0
|
|
20240403,154700,237417095,3465,3465,3465,3465,0
|
|
20240403,154600,237417095,3465,3465,3465,3465,0
|
|
20240403,154500,237417095,3465,3465,3465,3465,309
|
|
20240403,154400,237417095,3465,3465,3465,3465,0
|
|
20240403,154300,237417095,3465,3465,3465,3465,0
|
|
20240403,154200,237417095,3465,3465,3465,3465,0
|
|
20240403,154100,237417095,3465,3465,3465,3465,0
|
|
20240403,154000,237417095,3465,3465,3465,3465,0
|
|
20240403,153900,237417095,3465,3465,3465,3465,0
|
|
20240403,153800,237417095,3465,3465,3465,3465,0
|
|
20240403,153700,237417095,3465,3465,3465,3465,0
|
|
20240403,153600,237417095,3465,3465,3465,3465,0
|
|
20240403,153500,237417095,3465,3465,3465,3465,0
|
|
20240403,153400,237417095,3465,3465,3465,3465,0
|
|
20240403,153300,237417095,3465,3465,3465,3465,0
|
|
20240403,153200,237417095,3465,3465,3465,3465,0
|
|
20240403,153100,237417095,3465,3465,3465,3465,0
|
|
20240403,153000,237417095,3465,3465,3465,3465,309
|
|
20240403,152900,236346410,3475,3475,3475,3475,0
|
|
20240403,152800,236346410,3475,3475,3475,3475,0
|
|
20240403,152700,236346410,3475,3475,3475,3475,0
|
|
20240403,152600,236346410,3475,3475,3475,3475,0
|
|
20240403,152500,236346410,3475,3475,3475,3475,0
|
|
20240403,152400,236346410,3475,3475,3475,3475,0
|
|
20240403,152300,236346410,3475,3475,3475,3475,0
|
|
20240403,152200,236346410,3475,3475,3475,3475,0
|
|
20240403,152100,236346410,3475,3475,3475,3475,0
|
|
20240403,152000,236346410,3475,3475,3475,3475,0
|
|
20240403,151900,236346410,3475,3475,3475,3475,19
|
|
20240403,151800,236280385,3500,3500,3500,3500,14
|
|
20240403,151700,236231385,3500,3500,3500,3500,0
|
|
20240403,151600,236231385,3500,3500,3500,3500,0
|
|
20240403,151500,236231385,3500,3500,3500,3500,40
|
|
20240403,151400,236091385,3500,3500,3500,3500,164
|
|
20240403,151300,235517385,3500,3495,3500,3495,5
|
|
20240403,151200,235499890,3500,3500,3500,3500,0
|
|
20240403,151100,235499890,3500,3500,3500,3500,0
|
|
20240403,151000,235499890,3500,3470,3500,3470,42
|
|
20240403,150900,235353550,3470,3475,3475,3470,38
|
|
20240403,150800,235221665,3500,3500,3500,3500,0
|
|
20240403,150700,235221665,3500,3500,3500,3500,30
|
|
20240403,150600,235116665,3510,3480,3510,3465,237
|
|
20240403,150500,234292070,3515,3510,3520,3510,193
|
|
20240403,150400,233613400,3515,3485,3515,3485,960
|
|
20240403,150300,230256235,3480,3465,3480,3465,402
|
|
20240403,150200,228857375,3475,3475,3475,3475,0
|
|
20240403,150100,228857375,3475,3475,3475,3475,4
|
|
20240403,150000,228843475,3465,3470,3470,3465,21
|
|
20240403,145900,228770705,3465,3465,3465,3465,0
|
|
20240403,145800,228770705,3465,3465,3465,3465,0
|
|
20240403,145700,228770705,3465,3465,3465,3465,0
|
|
20240403,145600,228770705,3465,3465,3465,3465,0
|
|
20240403,145500,228770705,3465,3465,3465,3465,2
|
|
20240403,145400,228763775,3465,3465,3465,3465,18
|
|
20240403,145300,228701405,3465,3465,3465,3465,0
|
|
20240403,145200,228701405,3465,3465,3465,3465,0
|
|
20240403,145100,228701405,3465,3465,3465,3465,0
|
|
20240403,145000,228701405,3465,3465,3465,3465,22
|
|
20240403,144900,228625175,3465,3465,3465,3465,1733
|
|
20240403,144800,222620330,3465,3465,3465,3465,4
|
|
20240403,144700,222606470,3465,3465,3465,3465,0
|
|
20240403,144600,222606470,3465,3465,3465,3465,0
|
|
20240403,144500,222606470,3465,3465,3465,3465,0
|
|
20240403,144400,222606470,3465,3460,3465,3460,301
|
|
20240403,144300,221565005,3460,3460,3460,3460,0
|
|
20240403,144200,221565005,3460,3460,3460,3460,51
|
|
20240403,144100,221388545,3460,3460,3460,3460,350
|
|
20240403,144000,220177545,3460,3460,3460,3460,21
|
|
20240403,143900,220104885,3460,3460,3460,3460,63
|
|
20240403,143800,219886905,3460,3460,3460,3460,0
|
|
20240403,143700,219886905,3460,3460,3460,3460,0
|
|
20240403,143600,219886905,3460,3460,3460,3460,0
|
|
20240403,143500,219886905,3460,3460,3460,3460,114
|
|
20240403,143400,219492465,3460,3460,3460,3460,0
|
|
20240403,143300,219492465,3460,3460,3460,3460,0
|
|
20240403,143200,219492465,3460,3460,3460,3460,0
|
|
20240403,143100,219492465,3460,3460,3460,3460,0
|
|
20240403,143000,219492465,3460,3460,3460,3460,21
|
|
20240403,142900,219419805,3460,3460,3460,3460,122
|
|
20240403,142800,218997685,3465,3465,3465,3465,0
|
|
20240403,142700,218997685,3465,3470,3470,3465,490
|
|
20240403,142600,217299625,3470,3470,3470,3470,0
|
|
20240403,142500,217299625,3470,3470,3470,3470,0
|
|
20240403,142400,217299625,3470,3470,3470,3470,0
|
|
20240403,142300,217299625,3470,3470,3470,3470,0
|
|
20240403,142200,217299625,3470,3470,3470,3470,0
|
|
20240403,142100,217299625,3470,3470,3470,3470,0
|
|
20240403,142000,217299625,3470,3470,3470,3470,22
|
|
20240403,141900,217223285,3470,3470,3470,3470,0
|
|
20240403,141800,217223285,3470,3470,3470,3470,0
|
|
20240403,141700,217223285,3470,3470,3470,3470,0
|
|
20240403,141600,217223285,3470,3470,3470,3470,0
|
|
20240403,141500,217223285,3470,3470,3470,3470,0
|
|
20240403,141400,217223285,3470,3470,3470,3470,0
|
|
20240403,141300,217223285,3470,3470,3470,3470,0
|
|
20240403,141200,217223285,3470,3470,3470,3470,0
|
|
20240403,141100,217223285,3470,3470,3470,3470,0
|
|
20240403,141000,217223285,3470,3470,3470,3470,21
|
|
20240403,140900,217150415,3460,3460,3460,3460,0
|
|
20240403,140800,217150415,3460,3460,3460,3460,0
|
|
20240403,140700,217150415,3460,3460,3460,3460,0
|
|
20240403,140600,217150415,3460,3460,3460,3460,0
|
|
20240403,140500,217150415,3460,3460,3460,3460,0
|
|
20240403,140400,217150415,3460,3460,3460,3460,0
|
|
20240403,140300,217150415,3460,3460,3460,3460,21
|
|
20240403,140200,217077755,3475,3475,3475,3475,0
|
|
20240403,140100,217077755,3475,3475,3475,3475,0
|
|
20240403,140000,217077755,3475,3475,3475,3475,0
|
|
20240403,135900,217077755,3475,3475,3475,3475,0
|
|
20240403,135800,217077755,3475,3475,3475,3475,0
|
|
20240403,135700,217077755,3475,3475,3475,3475,0
|
|
20240403,135600,217077755,3475,3475,3475,3475,0
|
|
20240403,135500,217077755,3475,3475,3475,3475,0
|
|
20240403,135400,217077755,3475,3475,3475,3475,1
|
|
20240403,135300,217074280,3460,3460,3460,3460,22
|
|
20240403,135200,216998160,3475,3475,3475,3475,0
|
|
20240403,135100,216998160,3475,3475,3475,3475,0
|
|
20240403,135000,216998160,3475,3475,3475,3475,0
|
|
20240403,134900,216998160,3475,3475,3475,3475,0
|
|
20240403,134800,216998160,3475,3475,3475,3475,1
|
|
20240403,134700,216994685,3460,3460,3460,3460,0
|
|
20240403,134600,216994685,3460,3460,3460,3460,0
|
|
20240403,134500,216994685,3460,3460,3460,3460,0
|
|
20240403,134400,216994685,3460,3460,3460,3460,900
|
|
20240403,134300,213880685,3460,3460,3460,3460,17
|
|
20240403,134200,213821865,3475,3475,3475,3475,1
|
|
20240403,134100,213818390,3460,3460,3460,3460,0
|
|
20240403,134000,213818390,3460,3460,3460,3460,21
|
|
20240403,133900,213745730,3460,3460,3460,3460,0
|
|
20240403,133800,213745730,3460,3460,3460,3460,7
|
|
20240403,133700,213721510,3475,3475,3475,3475,40
|
|
20240403,133600,213582510,3480,3480,3480,3480,1
|
|
20240403,133500,213579030,3460,3460,3460,3460,0
|
|
20240403,133400,213579030,3460,3460,3460,3460,0
|
|
20240403,133300,213579030,3460,3460,3460,3460,133
|
|
20240403,133200,213118850,3480,3480,3480,3480,0
|
|
20240403,133100,213118850,3480,3480,3480,3480,20
|
|
20240403,133000,213049250,3460,3460,3460,3460,20
|
|
20240403,132900,212980050,3460,3460,3460,3460,0
|
|
20240403,132800,212980050,3460,3460,3460,3460,0
|
|
20240403,132700,212980050,3460,3460,3460,3460,0
|
|
20240403,132600,212980050,3460,3460,3460,3460,0
|
|
20240403,132500,212980050,3460,3460,3460,3460,0
|
|
20240403,132400,212980050,3460,3460,3460,3460,1
|
|
20240403,132300,212976590,3480,3460,3480,3460,220
|
|
20240403,132200,212211390,3460,3465,3465,3460,500
|
|
20240403,132100,210480830,3480,3480,3480,3480,0
|
|
20240403,132000,210480830,3480,3480,3480,3480,1
|
|
20240403,131900,210477350,3480,3480,3480,3480,1
|
|
20240403,131800,210473870,3480,3480,3480,3480,0
|
|
20240403,131700,210473870,3480,3480,3480,3480,0
|
|
20240403,131600,210473870,3480,3480,3480,3480,0
|
|
20240403,131500,210473870,3480,3480,3480,3480,1
|
|
20240403,131400,210470390,3465,3465,3465,3465,1
|
|
20240403,131300,210466925,3480,3475,3480,3475,86
|
|
20240403,131200,210168030,3465,3465,3465,3465,0
|
|
20240403,131100,210168030,3465,3465,3465,3465,0
|
|
20240403,131000,210168030,3465,3465,3465,3465,22
|
|
20240403,130900,210091800,3465,3465,3465,3465,192
|
|
20240403,130800,209426520,3465,3465,3465,3465,0
|
|
20240403,130700,209426520,3465,3465,3465,3465,1
|
|
20240403,130600,209423055,3455,3455,3455,3455,0
|
|
20240403,130500,209423055,3455,3455,3455,3455,0
|
|
20240403,130400,209423055,3455,3455,3455,3455,14
|
|
20240403,130300,209374685,3450,3450,3450,3450,22
|
|
20240403,130200,209298785,3465,3465,3465,3465,0
|
|
20240403,130100,209298785,3465,3465,3465,3465,50
|
|
20240403,130000,209125535,3465,3465,3465,3465,0
|
|
20240403,125900,209125535,3465,3465,3465,3465,2
|
|
20240403,125800,209118605,3465,3465,3465,3465,110
|
|
20240403,125700,208737455,3445,3445,3445,3445,0
|
|
20240403,125600,208737455,3445,3445,3445,3445,0
|
|
20240403,125500,208737455,3445,3450,3450,3445,890
|
|
20240403,125400,205667020,3450,3450,3450,3450,0
|
|
20240403,125300,205667020,3450,3450,3450,3450,0
|
|
20240403,125200,205667020,3450,3450,3450,3450,0
|
|
20240403,125100,205667020,3450,3460,3460,3450,482
|
|
20240403,125000,204001745,3460,3460,3460,3460,21
|
|
20240403,124900,203929085,3460,3460,3460,3460,0
|
|
20240403,124800,203929085,3460,3460,3460,3460,0
|
|
20240403,124700,203929085,3460,3460,3460,3460,541
|
|
20240403,124600,202057225,3460,3460,3460,3460,0
|
|
20240403,124500,202057225,3460,3460,3460,3460,0
|
|
20240403,124400,202057225,3460,3460,3460,3460,0
|
|
20240403,124300,202057225,3460,3460,3460,3460,0
|
|
20240403,124200,202057225,3460,3460,3460,3460,0
|
|
20240403,124100,202057225,3460,3460,3460,3460,0
|
|
20240403,124000,202057225,3460,3460,3460,3460,20
|
|
20240403,123900,201988025,3460,3460,3460,3460,0
|
|
20240403,123800,201988025,3460,3460,3460,3460,0
|
|
20240403,123700,201988025,3460,3460,3460,3460,0
|
|
20240403,123600,201988025,3460,3460,3460,3460,0
|
|
20240403,123500,201988025,3460,3460,3460,3460,0
|
|
20240403,123400,201988025,3460,3460,3460,3460,0
|
|
20240403,123300,201988025,3460,3460,3460,3460,23
|
|
20240403,123200,201908445,3480,3480,3480,3480,0
|
|
20240403,123100,201908445,3480,3480,3480,3480,0
|
|
20240403,123000,201908445,3480,3480,3480,3480,0
|
|
20240403,122900,201908445,3480,3480,3480,3480,5
|
|
20240403,122800,201891045,3480,3480,3480,3480,0
|
|
20240403,122700,201891045,3480,3480,3480,3480,4
|
|
20240403,122600,201877125,3460,3460,3460,3460,0
|
|
20240403,122500,201877125,3460,3460,3460,3460,0
|
|
20240403,122400,201877125,3460,3460,3460,3460,0
|
|
20240403,122300,201877125,3460,3460,3460,3460,0
|
|
20240403,122200,201877125,3460,3460,3460,3460,1
|
|
20240403,122100,201873665,3460,3460,3460,3460,0
|
|
20240403,122000,201873665,3460,3460,3460,3460,21
|
|
20240403,121900,201801005,3460,3460,3460,3460,388
|
|
20240403,121800,200458525,3460,3460,3460,3460,216
|
|
20240403,121700,199711165,3460,3460,3460,3460,0
|
|
20240403,121600,199711165,3460,3460,3460,3460,183
|
|
20240403,121500,199077985,3460,3460,3460,3460,366
|
|
20240403,121400,197811625,3460,3460,3460,3460,0
|
|
20240403,121300,197811625,3460,3460,3460,3460,0
|
|
20240403,121200,197811625,3460,3460,3460,3460,0
|
|
20240403,121100,197811625,3460,3460,3460,3460,0
|
|
20240403,121000,197811625,3460,3465,3465,3460,22
|
|
20240403,120900,197735475,3460,3460,3460,3460,0
|
|
20240403,120800,197735475,3460,3460,3460,3460,0
|
|
20240403,120700,197735475,3460,3460,3460,3460,0
|
|
20240403,120600,197735475,3460,3460,3460,3460,0
|
|
20240403,120500,197735475,3460,3460,3460,3460,0
|
|
20240403,120400,197735475,3460,3460,3460,3460,0
|
|
20240403,120300,197735475,3460,3460,3460,3460,0
|
|
20240403,120200,197735475,3460,3460,3460,3460,0
|
|
20240403,120100,197735475,3460,3460,3460,3460,0
|
|
20240403,120000,197735475,3460,3460,3460,3460,21
|
|
20240403,115900,197662815,3460,3460,3460,3460,0
|
|
20240403,115800,197662815,3460,3460,3460,3460,0
|
|
20240403,115700,197662815,3460,3460,3460,3460,0
|
|
20240403,115600,197662815,3460,3460,3460,3460,0
|
|
20240403,115500,197662815,3460,3460,3460,3460,0
|
|
20240403,115400,197662815,3460,3460,3460,3460,0
|
|
20240403,115300,197662815,3460,3460,3460,3460,0
|
|
20240403,115200,197662815,3460,3460,3460,3460,0
|
|
20240403,115100,197662815,3460,3460,3460,3460,0
|
|
20240403,115000,197662815,3460,3460,3460,3460,22
|
|
20240403,114900,197586695,3460,3460,3460,3460,0
|
|
20240403,114800,197586695,3460,3460,3460,3460,0
|
|
20240403,114700,197586695,3460,3460,3460,3460,0
|
|
20240403,114600,197586695,3460,3460,3460,3460,0
|
|
20240403,114500,197586695,3460,3460,3460,3460,0
|
|
20240403,114400,197586695,3460,3460,3460,3460,0
|
|
20240403,114300,197586695,3460,3460,3460,3460,0
|
|
20240403,114200,197586695,3460,3460,3460,3460,0
|
|
20240403,114100,197586695,3460,3460,3460,3460,0
|
|
20240403,114000,197586695,3460,3460,3460,3460,21
|
|
20240403,113900,197514035,3460,3460,3460,3460,0
|
|
20240403,113800,197514035,3460,3465,3465,3460,75
|
|
20240403,113700,197254280,3485,3485,3485,3485,10
|
|
20240403,113600,197219430,3485,3485,3485,3485,0
|
|
20240403,113500,197219430,3485,3485,3485,3485,0
|
|
20240403,113400,197219430,3485,3485,3485,3485,3
|
|
20240403,113300,197208975,3460,3460,3460,3460,0
|
|
20240403,113200,197208975,3460,3460,3460,3460,0
|
|
20240403,113100,197208975,3460,3460,3460,3460,0
|
|
20240403,113000,197208975,3460,3460,3460,3460,17
|
|
20240403,112900,197150155,3460,3460,3460,3460,0
|
|
20240403,112800,197150155,3460,3460,3460,3460,0
|
|
20240403,112700,197150155,3460,3460,3460,3460,0
|
|
20240403,112600,197150155,3460,3460,3460,3460,0
|
|
20240403,112500,197150155,3460,3460,3460,3460,0
|
|
20240403,112400,197150155,3460,3460,3460,3460,24
|
|
20240403,112300,197067115,3460,3490,3490,3460,52
|
|
20240403,112200,196885695,3470,3470,3470,3470,0
|
|
20240403,112100,196885695,3470,3470,3470,3470,0
|
|
20240403,112000,196885695,3470,3480,3480,3470,3523
|
|
20240403,111900,184660035,3480,3480,3480,3480,0
|
|
20240403,111800,184660035,3480,3480,3480,3480,25
|
|
20240403,111700,184573035,3485,3485,3485,3485,0
|
|
20240403,111600,184573035,3485,3485,3485,3485,0
|
|
20240403,111500,184573035,3485,3485,3485,3485,0
|
|
20240403,111400,184573035,3485,3485,3485,3485,0
|
|
20240403,111300,184573035,3485,3505,3505,3485,604
|
|
20240403,111200,182468075,3495,3490,3495,3490,81
|
|
20240403,111100,182185135,3490,3490,3490,3490,0
|
|
20240403,111000,182185135,3490,3490,3490,3490,0
|
|
20240403,110900,182185135,3490,3490,3490,3490,194
|
|
20240403,110800,181508075,3490,3490,3490,3490,0
|
|
20240403,110700,181508075,3490,3490,3490,3490,434
|
|
20240403,110600,179993415,3490,3490,3490,3490,0
|
|
20240403,110500,179993415,3490,3490,3490,3490,0
|
|
20240403,110400,179993415,3490,3490,3490,3490,100
|
|
20240403,110300,179644415,3475,3475,3475,3475,19
|
|
20240403,110200,179578390,3470,3470,3470,3470,6
|
|
20240403,110100,179557570,3470,3475,3475,3470,1015
|
|
20240403,110000,176035440,3490,3490,3490,3490,5
|
|
20240403,105900,176017990,3490,3490,3490,3490,5
|
|
20240403,105800,176000540,3475,3495,3495,3470,66
|
|
20240403,105700,175770980,3475,3475,3475,3475,0
|
|
20240403,105600,175770980,3475,3475,3475,3475,409
|
|
20240403,105500,174349705,3475,3475,3475,3475,1447
|
|
20240403,105400,169321380,3485,3455,3485,3455,10996
|
|
20240403,105300,131220420,3450,3450,3450,3450,0
|
|
20240403,105200,131220420,3450,3450,3450,3450,362
|
|
20240403,105100,129971520,3450,3450,3450,3450,0
|
|
20240403,105000,129971520,3450,3450,3450,3450,351
|
|
20240403,104900,128760570,3450,3450,3450,3450,88
|
|
20240403,104800,128456970,3450,3450,3450,3450,173
|
|
20240403,104700,127860120,3450,3450,3450,3450,418
|
|
20240403,104600,126418020,3450,3450,3450,3450,28
|
|
20240403,104500,126321420,3450,3450,3450,3450,43
|
|
20240403,104400,126173070,3440,3440,3440,3440,0
|
|
20240403,104300,126173070,3440,3440,3440,3440,0
|
|
20240403,104200,126173070,3440,3440,3440,3440,23
|
|
20240403,104100,126093950,3440,3440,3440,3440,124
|
|
20240403,104000,125667390,3450,3450,3450,3450,0
|
|
20240403,103900,125667390,3450,3450,3450,3450,1
|
|
20240403,103800,125663940,3445,3445,3445,3445,22
|
|
20240403,103700,125588150,3440,3440,3440,3440,600
|
|
20240403,103600,123524150,3440,3440,3440,3440,405
|
|
20240403,103500,122130950,3440,3440,3440,3440,0
|
|
20240403,103400,122130950,3440,3440,3440,3440,0
|
|
20240403,103300,122130950,3440,3440,3440,3440,0
|
|
20240403,103200,122130950,3440,3440,3440,3440,0
|
|
20240403,103100,122130950,3440,3440,3440,3440,0
|
|
20240403,103000,122130950,3440,3440,3440,3440,489
|
|
20240403,102900,120448790,3440,3440,3440,3440,1694
|
|
20240403,102800,114621430,3440,3440,3440,3440,3
|
|
20240403,102700,114611110,3440,3440,3440,3440,0
|
|
20240403,102600,114611110,3440,3440,3440,3440,0
|
|
20240403,102500,114611110,3440,3440,3440,3440,1
|
|
20240403,102400,114607670,3430,3430,3430,3430,1
|
|
20240403,102300,114604240,3435,3430,3435,3430,100
|
|
20240403,102200,114261165,3440,3440,3440,3440,1
|
|
20240403,102100,114257725,3430,3430,3430,3430,0
|
|
20240403,102000,114257725,3430,3430,3430,3430,21
|
|
20240403,101900,114185695,3430,3430,3430,3430,198
|
|
20240403,101800,113506555,3440,3440,3440,3440,0
|
|
20240403,101700,113506555,3440,3425,3440,3425,28
|
|
20240403,101600,113410640,3430,3430,3430,3430,100
|
|
20240403,101500,113067640,3430,3430,3430,3430,0
|
|
20240403,101400,113067640,3430,3430,3430,3430,0
|
|
20240403,101300,113067640,3430,3430,3430,3430,2
|
|
20240403,101200,113060780,3425,3430,3430,3425,179
|
|
20240403,101100,112447600,3430,3430,3430,3430,2
|
|
20240403,101000,112440740,3425,3430,3430,3425,644
|
|
20240403,100900,110234795,3430,3430,3430,3430,74
|
|
20240403,100800,109980975,3430,3430,3430,3430,10
|
|
20240403,100700,109946675,3430,3430,3430,3430,2
|
|
20240403,100600,109939815,3430,3430,3430,3430,20
|
|
20240403,100500,109871215,3430,3430,3430,3430,0
|
|
20240403,100400,109871215,3430,3440,3440,3430,29
|
|
20240403,100300,109771735,3430,3430,3430,3430,581
|
|
20240403,100200,107778905,3435,3435,3435,3435,70
|
|
20240403,100100,107538455,3440,3440,3440,3440,1
|
|
20240403,100000,107535015,3440,3440,3440,3440,8
|
|
20240403,095900,107507495,3440,3440,3440,3440,15
|
|
20240403,095800,107455895,3440,3440,3440,3440,10
|
|
20240403,095700,107421495,3430,3425,3430,3425,147
|
|
20240403,095600,106917920,3440,3425,3440,3425,205
|
|
20240403,095500,106215720,3425,3425,3425,3425,1489
|
|
20240403,095400,101115895,3425,3425,3425,3420,7
|
|
20240403,095300,101091925,3425,3425,3440,3425,546
|
|
20240403,095200,99221800,3420,3420,3420,3420,3713
|
|
20240403,095100,86523340,3415,3415,3415,3415,31
|
|
20240403,095000,86417475,3415,3415,3415,3415,21
|
|
20240403,094900,86345760,3415,3415,3415,3415,0
|
|
20240403,094800,86345760,3415,3415,3415,3415,400
|
|
20240403,094700,84979760,3420,3420,3420,3420,0
|
|
20240403,094600,84979760,3420,3420,3420,3420,0
|
|
20240403,094500,84979760,3420,3420,3420,3420,1
|
|
20240403,094400,84976340,3420,3420,3420,3420,50
|
|
20240403,094300,84805340,3415,3415,3415,3415,1
|
|
20240403,094200,84801925,3420,3420,3420,3420,38
|
|
20240403,094100,84671965,3420,3420,3420,3420,400
|
|
20240403,094000,83303965,3420,3415,3420,3415,52
|
|
20240403,093900,83126235,3415,3415,3415,3415,16
|
|
20240403,093800,83071595,3415,3415,3415,3415,228
|
|
20240403,093700,82292975,3415,3415,3415,3415,13
|
|
20240403,093600,82248580,3415,3415,3415,3415,19
|
|
20240403,093500,82183695,3415,3415,3415,3415,10
|
|
20240403,093400,82149545,3415,3415,3415,3415,0
|
|
20240403,093300,82149545,3415,3410,3415,3410,31
|
|
20240403,093200,82043790,3415,3415,3415,3415,205
|
|
20240403,093100,81343715,3415,3415,3415,3415,13
|
|
20240403,093000,81299320,3410,3415,3415,3410,128
|
|
20240403,092900,80862815,3415,3415,3415,3415,38
|
|
20240403,092800,80733045,3415,3415,3415,3415,4
|
|
20240403,092700,80719385,3420,3410,3420,3410,408
|
|
20240403,092600,79328025,3410,3420,3420,3410,37
|
|
20240403,092500,79201695,3420,3415,3420,3415,302
|
|
20240403,092400,78169855,3415,3405,3415,3405,165
|
|
20240403,092300,77607980,3405,3420,3420,3405,312
|
|
20240403,092200,76545015,3420,3415,3420,3415,217
|
|
20240403,092100,75803220,3410,3410,3410,3405,261
|
|
20240403,092000,74914340,3410,3410,3410,3410,419
|
|
20240403,091900,73485550,3415,3415,3415,3415,33
|
|
20240403,091800,73372855,3415,3415,3415,3415,7
|
|
20240403,091700,73348950,3415,3420,3420,3410,47
|
|
20240403,091600,73188415,3410,3410,3410,3410,39
|
|
20240403,091500,73055425,3410,3410,3410,3410,350
|
|
20240403,091400,71861925,3410,3410,3410,3410,138
|
|
20240403,091300,71391345,3410,3415,3425,3410,238
|
|
20240403,091200,70579425,3415,3415,3415,3415,77
|
|
20240403,091100,70316470,3415,3420,3425,3415,94
|
|
20240403,091000,69995330,3420,3410,3425,3410,536
|
|
20240403,090900,68159825,3410,3415,3415,3410,94
|
|
20240403,090800,67839280,3410,3420,3420,3410,274
|
|
20240403,090700,66903645,3420,3415,3420,3415,1099
|
|
20240403,090600,63145815,3430,3415,3430,3410,717
|
|
20240403,090500,60697005,3420,3420,3435,3420,422
|
|
20240403,090400,59253585,3415,3435,3435,3415,146
|
|
20240403,090300,58754825,3435,3435,3435,3415,56
|
|
20240403,090200,58562565,3435,3435,3435,3435,105
|
|
20240403,090100,58201890,3430,3440,3470,3410,2276
|
|
20240403,090000,50401335,3475,3505,3505,3410,14453
|