635 lines
30 KiB
CSV
635 lines
30 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20240403,193200,157570525,3495,3495,3495,3495,2100
|
|
20240403,193100,157570525,3495,3495,3495,3495,0
|
|
20240403,193000,157570525,3495,3495,3495,3495,0
|
|
20240403,192900,157570525,3495,3495,3495,3495,0
|
|
20240403,192800,157570525,3495,3495,3495,3495,0
|
|
20240403,192700,157570525,3495,3495,3495,3495,0
|
|
20240403,192600,157570525,3495,3495,3495,3495,0
|
|
20240403,192500,157570525,3495,3495,3495,3495,0
|
|
20240403,192400,157570525,3495,3495,3495,3495,0
|
|
20240403,192300,157570525,3495,3495,3495,3495,0
|
|
20240403,192200,157570525,3495,3495,3495,3495,0
|
|
20240403,192100,157570525,3495,3495,3495,3495,0
|
|
20240403,192000,157570525,3495,3495,3495,3495,0
|
|
20240403,191900,157570525,3495,3495,3495,3495,0
|
|
20240403,191800,157570525,3495,3495,3495,3495,0
|
|
20240403,191700,157570525,3495,3495,3495,3495,0
|
|
20240403,191600,157570525,3495,3495,3495,3495,0
|
|
20240403,191500,157570525,3495,3495,3495,3495,0
|
|
20240403,191400,157570525,3495,3495,3495,3495,0
|
|
20240403,191300,157570525,3495,3495,3495,3495,0
|
|
20240403,191200,157570525,3495,3495,3495,3495,0
|
|
20240403,191100,157570525,3495,3495,3495,3495,0
|
|
20240403,191000,157570525,3495,3495,3495,3495,0
|
|
20240403,190900,157570525,3495,3495,3495,3495,0
|
|
20240403,190800,157570525,3495,3495,3495,3495,0
|
|
20240403,190700,157570525,3495,3495,3495,3495,0
|
|
20240403,190600,157570525,3495,3495,3495,3495,0
|
|
20240403,190500,157570525,3495,3495,3495,3495,0
|
|
20240403,190400,157570525,3495,3495,3495,3495,0
|
|
20240403,190300,157570525,3495,3495,3495,3495,0
|
|
20240403,190200,157570525,3495,3495,3495,3495,2100
|
|
20240403,190100,157570525,3495,3495,3495,3495,0
|
|
20240403,190000,157570525,3495,3495,3495,3495,0
|
|
20240403,185900,157570525,3495,3495,3495,3495,0
|
|
20240403,185800,157570525,3495,3495,3495,3495,0
|
|
20240403,185700,157570525,3495,3495,3495,3495,0
|
|
20240403,185600,157570525,3495,3495,3495,3495,0
|
|
20240403,185500,157570525,3495,3495,3495,3495,0
|
|
20240403,185400,157570525,3495,3495,3495,3495,0
|
|
20240403,185300,157570525,3495,3495,3495,3495,0
|
|
20240403,185200,157570525,3495,3495,3495,3495,0
|
|
20240403,185100,157570525,3495,3495,3495,3495,0
|
|
20240403,185000,157570525,3495,3495,3495,3495,0
|
|
20240403,184900,157570525,3495,3495,3495,3495,0
|
|
20240403,184800,157570525,3495,3495,3495,3495,0
|
|
20240403,184700,157570525,3495,3495,3495,3495,0
|
|
20240403,184600,157570525,3495,3495,3495,3495,0
|
|
20240403,184500,157570525,3495,3495,3495,3495,0
|
|
20240403,184400,157570525,3495,3495,3495,3495,0
|
|
20240403,184300,157570525,3495,3495,3495,3495,0
|
|
20240403,184200,157570525,3495,3495,3495,3495,0
|
|
20240403,184100,157570525,3495,3495,3495,3495,0
|
|
20240403,184000,157570525,3495,3495,3495,3495,0
|
|
20240403,183900,157570525,3495,3495,3495,3495,0
|
|
20240403,183800,157570525,3495,3495,3495,3495,0
|
|
20240403,183700,157570525,3495,3495,3495,3495,0
|
|
20240403,183600,157570525,3495,3495,3495,3495,0
|
|
20240403,183500,157570525,3495,3495,3495,3495,0
|
|
20240403,183400,157570525,3495,3495,3495,3495,0
|
|
20240403,183300,157570525,3495,3495,3495,3495,0
|
|
20240403,183200,157570525,3495,3495,3495,3495,2100
|
|
20240403,183100,157570525,3495,3495,3495,3495,0
|
|
20240403,183000,157570525,3495,3495,3495,3495,0
|
|
20240403,182900,157570525,3495,3495,3495,3495,0
|
|
20240403,182800,157570525,3495,3495,3495,3495,0
|
|
20240403,182700,157570525,3495,3495,3495,3495,0
|
|
20240403,182600,157570525,3495,3495,3495,3495,0
|
|
20240403,182500,157570525,3495,3495,3495,3495,0
|
|
20240403,182400,157570525,3495,3495,3495,3495,0
|
|
20240403,182300,157570525,3495,3495,3495,3495,0
|
|
20240403,182200,157570525,3495,3495,3495,3495,0
|
|
20240403,182100,157570525,3495,3495,3495,3495,0
|
|
20240403,182000,157570525,3495,3495,3495,3495,0
|
|
20240403,181900,157570525,3495,3495,3495,3495,0
|
|
20240403,181800,157570525,3495,3495,3495,3495,0
|
|
20240403,181700,157570525,3495,3495,3495,3495,0
|
|
20240403,181600,157570525,3495,3495,3495,3495,0
|
|
20240403,181500,157570525,3495,3495,3495,3495,0
|
|
20240403,181400,157570525,3495,3495,3495,3495,0
|
|
20240403,181300,157570525,3495,3495,3495,3495,0
|
|
20240403,181200,157570525,3495,3495,3495,3495,0
|
|
20240403,181100,157570525,3495,3495,3495,3495,0
|
|
20240403,181000,157570525,3495,3495,3495,3495,0
|
|
20240403,180900,157570525,3495,3495,3495,3495,0
|
|
20240403,180800,157570525,3495,3495,3495,3495,0
|
|
20240403,180700,157570525,3495,3495,3495,3495,0
|
|
20240403,180600,157570525,3495,3495,3495,3495,0
|
|
20240403,180500,157570525,3495,3495,3495,3495,0
|
|
20240403,180400,157570525,3495,3495,3495,3495,0
|
|
20240403,180300,157570525,3495,3495,3495,3495,0
|
|
20240403,180200,157570525,3495,3495,3495,3495,2100
|
|
20240403,180100,157570525,3495,3495,3495,3495,0
|
|
20240403,180000,157570525,3495,3495,3495,3495,0
|
|
20240403,175900,157570525,3495,3495,3495,3495,0
|
|
20240403,175800,157570525,3495,3495,3495,3495,0
|
|
20240403,175700,157570525,3495,3495,3495,3495,0
|
|
20240403,175600,157570525,3495,3495,3495,3495,0
|
|
20240403,175500,157570525,3495,3495,3495,3495,0
|
|
20240403,175400,157570525,3495,3495,3495,3495,0
|
|
20240403,175300,157570525,3495,3495,3495,3495,0
|
|
20240403,175200,157570525,3495,3495,3495,3495,0
|
|
20240403,175100,157570525,3495,3495,3495,3495,0
|
|
20240403,175000,157570525,3495,3495,3495,3495,0
|
|
20240403,174900,157570525,3495,3495,3495,3495,0
|
|
20240403,174800,157570525,3495,3495,3495,3495,0
|
|
20240403,174700,157570525,3495,3495,3495,3495,0
|
|
20240403,174600,157570525,3495,3495,3495,3495,0
|
|
20240403,174500,157570525,3495,3495,3495,3495,0
|
|
20240403,174400,157570525,3495,3495,3495,3495,0
|
|
20240403,174300,157570525,3495,3495,3495,3495,0
|
|
20240403,174200,157570525,3495,3495,3495,3495,0
|
|
20240403,174100,157570525,3495,3495,3495,3495,0
|
|
20240403,174000,157570525,3495,3495,3495,3495,0
|
|
20240403,173900,157570525,3495,3495,3495,3495,0
|
|
20240403,173800,157570525,3495,3495,3495,3495,0
|
|
20240403,173700,157570525,3495,3495,3495,3495,0
|
|
20240403,173600,157570525,3495,3495,3495,3495,0
|
|
20240403,173500,157570525,3495,3495,3495,3495,0
|
|
20240403,173400,157570525,3495,3495,3495,3495,0
|
|
20240403,173300,157570525,3495,3495,3495,3495,0
|
|
20240403,173200,157570525,3495,3495,3495,3495,2100
|
|
20240403,173100,157570525,3495,3495,3495,3495,0
|
|
20240403,173000,157570525,3495,3495,3495,3495,0
|
|
20240403,172900,157570525,3495,3495,3495,3495,0
|
|
20240403,172800,157570525,3495,3495,3495,3495,0
|
|
20240403,172700,157570525,3495,3495,3495,3495,0
|
|
20240403,172600,157570525,3495,3495,3495,3495,0
|
|
20240403,172500,157570525,3495,3495,3495,3495,0
|
|
20240403,172400,157570525,3495,3495,3495,3495,0
|
|
20240403,172300,157570525,3495,3495,3495,3495,0
|
|
20240403,172200,157570525,3495,3495,3495,3495,0
|
|
20240403,172100,157570525,3495,3495,3495,3495,0
|
|
20240403,172000,157570525,3495,3495,3495,3495,0
|
|
20240403,171900,157570525,3495,3495,3495,3495,0
|
|
20240403,171800,157570525,3495,3495,3495,3495,0
|
|
20240403,171700,157570525,3495,3495,3495,3495,0
|
|
20240403,171600,157570525,3495,3495,3495,3495,0
|
|
20240403,171500,157570525,3495,3495,3495,3495,0
|
|
20240403,171400,157570525,3495,3495,3495,3495,0
|
|
20240403,171300,157570525,3495,3495,3495,3495,0
|
|
20240403,171200,157570525,3495,3495,3495,3495,0
|
|
20240403,171100,157570525,3495,3495,3495,3495,0
|
|
20240403,171000,157570525,3495,3495,3495,3495,0
|
|
20240403,170900,157570525,3495,3495,3495,3495,0
|
|
20240403,170800,157570525,3495,3495,3495,3495,0
|
|
20240403,170700,157570525,3495,3495,3495,3495,0
|
|
20240403,170600,157570525,3495,3495,3495,3495,0
|
|
20240403,170500,157570525,3495,3495,3495,3495,0
|
|
20240403,170400,157570525,3495,3495,3495,3495,0
|
|
20240403,170300,157570525,3495,3495,3495,3495,0
|
|
20240403,170200,157570525,3495,3495,3495,3495,2100
|
|
20240403,170100,157570525,3495,3495,3495,3495,0
|
|
20240403,170000,157570525,3495,3495,3495,3495,0
|
|
20240403,165900,157570525,3495,3495,3495,3495,0
|
|
20240403,165800,157570525,3495,3495,3495,3495,0
|
|
20240403,165700,157570525,3495,3495,3495,3495,0
|
|
20240403,165600,157570525,3495,3495,3495,3495,0
|
|
20240403,165500,157570525,3495,3495,3495,3495,0
|
|
20240403,165400,157570525,3495,3495,3495,3495,0
|
|
20240403,165300,157570525,3495,3495,3495,3495,0
|
|
20240403,165200,157570525,3495,3495,3495,3495,0
|
|
20240403,165100,157570525,3495,3495,3495,3495,0
|
|
20240403,165000,157570525,3495,3495,3495,3495,0
|
|
20240403,164900,157570525,3495,3495,3495,3495,0
|
|
20240403,164800,157570525,3495,3495,3495,3495,0
|
|
20240403,164700,157570525,3495,3495,3495,3495,0
|
|
20240403,164600,157570525,3495,3495,3495,3495,0
|
|
20240403,164500,157570525,3495,3495,3495,3495,0
|
|
20240403,164400,157570525,3495,3495,3495,3495,0
|
|
20240403,164300,157570525,3495,3495,3495,3495,0
|
|
20240403,164200,157570525,3495,3495,3495,3495,0
|
|
20240403,164100,157570525,3495,3495,3495,3495,0
|
|
20240403,164000,157570525,3495,3495,3495,3495,0
|
|
20240403,163900,157570525,3495,3495,3495,3495,0
|
|
20240403,163800,157570525,3495,3495,3495,3495,0
|
|
20240403,163700,157570525,3495,3495,3495,3495,0
|
|
20240403,163600,157570525,3495,3495,3495,3495,0
|
|
20240403,163500,157570525,3495,3495,3495,3495,0
|
|
20240403,163400,157570525,3495,3495,3495,3495,0
|
|
20240403,163300,157570525,3495,3495,3495,3495,0
|
|
20240403,163200,157570525,3495,3495,3495,3495,2100
|
|
20240403,163100,157570525,3495,3495,3495,3495,0
|
|
20240403,163000,157570525,3495,3495,3495,3495,0
|
|
20240403,162900,157570525,3495,3495,3495,3495,0
|
|
20240403,162800,157570525,3495,3495,3495,3495,0
|
|
20240403,162700,157570525,3495,3495,3495,3495,0
|
|
20240403,162600,157570525,3495,3495,3495,3495,0
|
|
20240403,162500,157570525,3495,3495,3495,3495,0
|
|
20240403,162400,157570525,3495,3495,3495,3495,0
|
|
20240403,162300,157570525,3495,3495,3495,3495,0
|
|
20240403,162200,157570525,3495,3495,3495,3495,0
|
|
20240403,162100,157570525,3495,3495,3495,3495,0
|
|
20240403,162000,157570525,3495,3495,3495,3495,0
|
|
20240403,161900,157570525,3495,3495,3495,3495,0
|
|
20240403,161800,157570525,3495,3495,3495,3495,0
|
|
20240403,161700,157570525,3495,3495,3495,3495,0
|
|
20240403,161600,157570525,3495,3495,3495,3495,0
|
|
20240403,161500,157570525,3495,3495,3495,3495,0
|
|
20240403,161400,157570525,3495,3495,3495,3495,0
|
|
20240403,161300,157570525,3495,3495,3495,3495,0
|
|
20240403,161200,157570525,3495,3495,3495,3495,0
|
|
20240403,161100,157570525,3495,3495,3495,3495,0
|
|
20240403,161000,157570525,3495,3495,3495,3495,0
|
|
20240403,160900,157570525,3495,3495,3495,3495,0
|
|
20240403,160800,157570525,3495,3495,3495,3495,0
|
|
20240403,160700,157570525,3495,3495,3495,3495,0
|
|
20240403,160600,157570525,3495,3495,3495,3495,0
|
|
20240403,160500,157570525,3495,3495,3495,3495,0
|
|
20240403,160400,157570525,3495,3495,3495,3495,0
|
|
20240403,160300,157570525,3495,3495,3495,3495,0
|
|
20240403,160200,157570525,3495,3495,3495,3495,2100
|
|
20240403,160100,157570525,3495,3495,3495,3495,0
|
|
20240403,160000,157570525,3495,3495,3495,3495,0
|
|
20240403,155900,157570525,3495,3495,3495,3495,0
|
|
20240403,155800,157570525,3495,3495,3495,3495,0
|
|
20240403,155700,157570525,3495,3495,3495,3495,0
|
|
20240403,155600,157570525,3495,3495,3495,3495,0
|
|
20240403,155500,157570525,3495,3495,3495,3495,0
|
|
20240403,155400,157570525,3495,3495,3495,3495,0
|
|
20240403,155300,157570525,3495,3495,3495,3495,0
|
|
20240403,155200,157570525,3495,3495,3495,3495,0
|
|
20240403,155100,157570525,3495,3495,3495,3495,0
|
|
20240403,155000,157570525,3495,3495,3495,3495,0
|
|
20240403,154900,157570525,3495,3495,3495,3495,0
|
|
20240403,154800,157570525,3495,3495,3495,3495,0
|
|
20240403,154700,157570525,3495,3495,3495,3495,0
|
|
20240403,154600,157570525,3495,3495,3495,3495,0
|
|
20240403,154500,157570525,3495,3495,3495,3495,0
|
|
20240403,154400,157570525,3495,3495,3495,3495,0
|
|
20240403,154300,157570525,3495,3495,3495,3495,0
|
|
20240403,154200,157570525,3495,3495,3495,3495,0
|
|
20240403,154100,157570525,3495,3495,3495,3495,0
|
|
20240403,154000,157570525,3495,3495,3495,3495,0
|
|
20240403,153900,157570525,3495,3495,3495,3495,0
|
|
20240403,153800,157570525,3495,3495,3495,3495,0
|
|
20240403,153700,157570525,3495,3495,3495,3495,0
|
|
20240403,153600,157570525,3495,3495,3495,3495,0
|
|
20240403,153500,157570525,3495,3495,3495,3495,0
|
|
20240403,153400,157570525,3495,3495,3495,3495,0
|
|
20240403,153300,157570525,3495,3495,3495,3495,0
|
|
20240403,153200,157570525,3495,3495,3495,3495,2100
|
|
20240403,153100,157570525,3495,3495,3495,3495,0
|
|
20240403,153000,157570525,3495,3495,3495,3495,2100
|
|
20240403,152900,150231025,3500,3500,3500,3500,0
|
|
20240403,152800,150231025,3500,3500,3500,3500,0
|
|
20240403,152700,150231025,3500,3500,3500,3500,0
|
|
20240403,152600,150231025,3500,3500,3500,3500,0
|
|
20240403,152500,150231025,3500,3500,3500,3500,0
|
|
20240403,152400,150231025,3500,3500,3500,3500,0
|
|
20240403,152300,150231025,3500,3500,3500,3500,0
|
|
20240403,152200,150231025,3500,3500,3500,3500,0
|
|
20240403,152100,150231025,3500,3500,3500,3500,0
|
|
20240403,152000,150231025,3500,3500,3500,3500,0
|
|
20240403,151900,150231025,3500,3500,3500,3500,21
|
|
20240403,151800,150157525,3500,3500,3500,3500,73
|
|
20240403,151700,149902025,3505,3495,3505,3495,186
|
|
20240403,151600,149251445,3500,3500,3500,3500,3
|
|
20240403,151500,149240945,3505,3505,3505,3505,0
|
|
20240403,151400,149240945,3505,3500,3505,3500,226
|
|
20240403,151300,148449445,3500,3505,3510,3500,6938
|
|
20240403,151200,124153150,3510,3510,3510,3510,3
|
|
20240403,151100,124142620,3505,3505,3505,3505,80
|
|
20240403,151000,123862220,3510,3510,3510,3510,2
|
|
20240403,150900,123855200,3505,3505,3505,3505,400
|
|
20240403,150800,122453200,3505,3505,3505,3505,0
|
|
20240403,150700,122453200,3505,3505,3505,3505,1
|
|
20240403,150600,122449695,3515,3515,3515,3515,0
|
|
20240403,150500,122449695,3515,3515,3515,3515,0
|
|
20240403,150400,122449695,3515,3515,3515,3515,0
|
|
20240403,150300,122449695,3515,3515,3515,3515,0
|
|
20240403,150200,122449695,3515,3515,3515,3515,0
|
|
20240403,150100,122449695,3515,3515,3515,3515,1
|
|
20240403,150000,122446180,3515,3515,3515,3515,0
|
|
20240403,145900,122446180,3515,3515,3515,3515,0
|
|
20240403,145800,122446180,3515,3515,3515,3515,47
|
|
20240403,145700,122280975,3515,3515,3515,3515,0
|
|
20240403,145600,122280975,3515,3515,3515,3515,0
|
|
20240403,145500,122280975,3515,3515,3515,3515,0
|
|
20240403,145400,122280975,3515,3515,3515,3515,0
|
|
20240403,145300,122280975,3515,3515,3515,3515,0
|
|
20240403,145200,122280975,3515,3515,3515,3515,0
|
|
20240403,145100,122280975,3515,3515,3515,3515,0
|
|
20240403,145000,122280975,3515,3515,3515,3515,0
|
|
20240403,144900,122280975,3515,3515,3515,3515,0
|
|
20240403,144800,122280975,3515,3515,3515,3515,0
|
|
20240403,144700,122280975,3515,3515,3515,3515,0
|
|
20240403,144600,122280975,3515,3515,3515,3515,0
|
|
20240403,144500,122280975,3515,3515,3515,3515,0
|
|
20240403,144400,122280975,3515,3515,3515,3515,0
|
|
20240403,144300,122280975,3515,3515,3515,3515,0
|
|
20240403,144200,122280975,3515,3515,3515,3515,0
|
|
20240403,144100,122280975,3515,3515,3515,3515,71
|
|
20240403,144000,122031410,3520,3520,3520,3520,0
|
|
20240403,143900,122031410,3520,3520,3520,3520,0
|
|
20240403,143800,122031410,3520,3520,3520,3520,0
|
|
20240403,143700,122031410,3520,3520,3520,3520,0
|
|
20240403,143600,122031410,3520,3520,3520,3520,0
|
|
20240403,143500,122031410,3520,3520,3520,3520,0
|
|
20240403,143400,122031410,3520,3520,3520,3520,0
|
|
20240403,143300,122031410,3520,3520,3520,3520,0
|
|
20240403,143200,122031410,3520,3520,3520,3520,0
|
|
20240403,143100,122031410,3520,3520,3520,3520,0
|
|
20240403,143000,122031410,3520,3520,3520,3520,0
|
|
20240403,142900,122031410,3520,3520,3520,3520,0
|
|
20240403,142800,122031410,3520,3520,3520,3520,347
|
|
20240403,142700,120809970,3520,3520,3520,3520,0
|
|
20240403,142600,120809970,3520,3520,3520,3520,0
|
|
20240403,142500,120809970,3520,3520,3520,3520,113
|
|
20240403,142400,120412210,3520,3515,3520,3515,710
|
|
20240403,142300,117914395,3505,3505,3505,3505,0
|
|
20240403,142200,117914395,3505,3505,3505,3505,2500
|
|
20240403,142100,109151895,3505,3505,3505,3505,0
|
|
20240403,142000,109151895,3505,3505,3505,3505,0
|
|
20240403,141900,109151895,3505,3505,3505,3505,0
|
|
20240403,141800,109151895,3505,3505,3505,3505,0
|
|
20240403,141700,109151895,3505,3505,3505,3505,0
|
|
20240403,141600,109151895,3505,3505,3505,3505,0
|
|
20240403,141500,109151895,3505,3505,3505,3505,0
|
|
20240403,141400,109151895,3505,3505,3505,3505,50
|
|
20240403,141300,108976645,3515,3515,3515,3515,0
|
|
20240403,141200,108976645,3515,3515,3515,3515,0
|
|
20240403,141100,108976645,3515,3515,3515,3515,0
|
|
20240403,141000,108976645,3515,3515,3515,3515,0
|
|
20240403,140900,108976645,3515,3515,3515,3515,0
|
|
20240403,140800,108976645,3515,3515,3515,3515,0
|
|
20240403,140700,108976645,3515,3515,3515,3515,0
|
|
20240403,140600,108976645,3515,3515,3515,3515,0
|
|
20240403,140500,108976645,3515,3515,3515,3515,2
|
|
20240403,140400,108969615,3505,3505,3505,3505,77
|
|
20240403,140300,108699730,3515,3515,3515,3515,0
|
|
20240403,140200,108699730,3515,3515,3515,3515,0
|
|
20240403,140100,108699730,3515,3515,3515,3515,0
|
|
20240403,140000,108699730,3515,3515,3515,3515,0
|
|
20240403,135900,108699730,3515,3515,3515,3515,0
|
|
20240403,135800,108699730,3515,3515,3515,3515,0
|
|
20240403,135700,108699730,3515,3515,3515,3515,0
|
|
20240403,135600,108699730,3515,3515,3515,3515,0
|
|
20240403,135500,108699730,3515,3515,3515,3515,77
|
|
20240403,135400,108429075,3515,3510,3515,3510,31
|
|
20240403,135300,108320190,3510,3510,3510,3510,0
|
|
20240403,135200,108320190,3510,3510,3510,3510,0
|
|
20240403,135100,108320190,3510,3510,3510,3510,120
|
|
20240403,135000,107898990,3510,3510,3510,3510,0
|
|
20240403,134900,107898990,3510,3510,3510,3510,0
|
|
20240403,134800,107898990,3510,3510,3510,3510,0
|
|
20240403,134700,107898990,3510,3510,3510,3510,0
|
|
20240403,134600,107898990,3510,3510,3510,3510,0
|
|
20240403,134500,107898990,3510,3510,3510,3510,0
|
|
20240403,134400,107898990,3510,3510,3510,3510,0
|
|
20240403,134300,107898990,3510,3510,3510,3510,0
|
|
20240403,134200,107898990,3510,3510,3510,3510,0
|
|
20240403,134100,107898990,3510,3510,3510,3510,0
|
|
20240403,134000,107898990,3510,3510,3510,3510,0
|
|
20240403,133900,107898990,3510,3510,3510,3510,473
|
|
20240403,133800,106238760,3520,3520,3520,3520,0
|
|
20240403,133700,106238760,3520,3520,3520,3520,0
|
|
20240403,133600,106238760,3520,3520,3520,3520,4
|
|
20240403,133500,106224680,3520,3520,3520,3520,12
|
|
20240403,133400,106182440,3520,3520,3520,3520,7
|
|
20240403,133300,106157800,3520,3520,3520,3520,0
|
|
20240403,133200,106157800,3520,3520,3520,3520,0
|
|
20240403,133100,106157800,3520,3520,3520,3520,9
|
|
20240403,133000,106126120,3520,3520,3520,3520,4
|
|
20240403,132900,106112040,3510,3510,3510,3510,0
|
|
20240403,132800,106112040,3510,3520,3520,3510,204
|
|
20240403,132700,105395960,3510,3510,3510,3510,0
|
|
20240403,132600,105395960,3510,3510,3510,3510,0
|
|
20240403,132500,105395960,3510,3510,3510,3510,358
|
|
20240403,132400,104139380,3510,3510,3510,3510,621
|
|
20240403,132300,101959670,3520,3520,3520,3520,1
|
|
20240403,132200,101956150,3520,3520,3520,3520,0
|
|
20240403,132100,101956150,3520,3520,3520,3520,0
|
|
20240403,132000,101956150,3520,3520,3520,3520,0
|
|
20240403,131900,101956150,3520,3520,3520,3520,0
|
|
20240403,131800,101956150,3520,3520,3520,3520,0
|
|
20240403,131700,101956150,3520,3520,3520,3520,2
|
|
20240403,131600,101949110,3520,3520,3520,3520,568
|
|
20240403,131500,99949750,3520,3520,3520,3520,10
|
|
20240403,131400,99914550,3520,3520,3520,3520,0
|
|
20240403,131300,99914550,3520,3520,3520,3520,0
|
|
20240403,131200,99914550,3520,3520,3520,3520,0
|
|
20240403,131100,99914550,3520,3520,3520,3520,0
|
|
20240403,131000,99914550,3520,3520,3520,3520,0
|
|
20240403,130900,99914550,3520,3520,3520,3520,0
|
|
20240403,130800,99914550,3520,3520,3520,3520,0
|
|
20240403,130700,99914550,3520,3520,3520,3520,0
|
|
20240403,130600,99914550,3520,3520,3520,3520,0
|
|
20240403,130500,99914550,3520,3520,3520,3520,0
|
|
20240403,130400,99914550,3520,3520,3520,3520,0
|
|
20240403,130300,99914550,3520,3520,3520,3520,0
|
|
20240403,130200,99914550,3520,3520,3520,3520,0
|
|
20240403,130100,99914550,3520,3520,3520,3520,0
|
|
20240403,130000,99914550,3520,3520,3520,3520,0
|
|
20240403,125900,99914550,3520,3520,3520,3520,0
|
|
20240403,125800,99914550,3520,3520,3520,3520,10
|
|
20240403,125700,99879350,3520,3520,3520,3520,0
|
|
20240403,125600,99879350,3520,3520,3520,3520,0
|
|
20240403,125500,99879350,3520,3520,3520,3520,0
|
|
20240403,125400,99879350,3520,3520,3520,3520,0
|
|
20240403,125300,99879350,3520,3505,3520,3505,854
|
|
20240403,125200,96886020,3520,3520,3520,3520,0
|
|
20240403,125100,96886020,3520,3520,3520,3520,0
|
|
20240403,125000,96886020,3520,3520,3520,3520,0
|
|
20240403,124900,96886020,3520,3520,3520,3520,0
|
|
20240403,124800,96886020,3520,3520,3520,3520,0
|
|
20240403,124700,96886020,3520,3520,3520,3520,0
|
|
20240403,124600,96886020,3520,3520,3520,3520,0
|
|
20240403,124500,96886020,3520,3520,3520,3520,0
|
|
20240403,124400,96886020,3520,3520,3520,3520,0
|
|
20240403,124300,96886020,3520,3520,3520,3520,0
|
|
20240403,124200,96886020,3520,3520,3520,3520,0
|
|
20240403,124100,96886020,3520,3520,3520,3520,0
|
|
20240403,124000,96886020,3520,3520,3520,3520,0
|
|
20240403,123900,96886020,3520,3520,3520,3520,0
|
|
20240403,123800,96886020,3520,3520,3520,3520,0
|
|
20240403,123700,96886020,3520,3520,3520,3520,0
|
|
20240403,123600,96886020,3520,3520,3520,3520,0
|
|
20240403,123500,96886020,3520,3520,3520,3520,0
|
|
20240403,123400,96886020,3520,3520,3520,3520,0
|
|
20240403,123300,96886020,3520,3520,3520,3520,0
|
|
20240403,123200,96886020,3520,3520,3520,3520,0
|
|
20240403,123100,96886020,3520,3520,3520,3520,0
|
|
20240403,123000,96886020,3520,3520,3520,3520,0
|
|
20240403,122900,96886020,3520,3520,3520,3520,0
|
|
20240403,122800,96886020,3520,3520,3520,3520,0
|
|
20240403,122700,96886020,3520,3520,3520,3520,20
|
|
20240403,122600,96815620,3520,3520,3520,3520,4
|
|
20240403,122500,96801540,3515,3515,3515,3515,0
|
|
20240403,122400,96801540,3515,3515,3515,3515,501
|
|
20240403,122300,95040525,3505,3505,3505,3505,0
|
|
20240403,122200,95040525,3505,3505,3505,3505,0
|
|
20240403,122100,95040525,3505,3505,3505,3505,0
|
|
20240403,122000,95040525,3505,3505,3505,3505,0
|
|
20240403,121900,95040525,3505,3505,3505,3505,0
|
|
20240403,121800,95040525,3505,3505,3505,3505,3048
|
|
20240403,121700,84357285,3510,3510,3510,3510,0
|
|
20240403,121600,84357285,3510,3510,3510,3510,80
|
|
20240403,121500,84076485,3510,3510,3510,3510,0
|
|
20240403,121400,84076485,3510,3510,3510,3510,0
|
|
20240403,121300,84076485,3510,3510,3510,3510,1100
|
|
20240403,121200,80215485,3515,3515,3515,3515,0
|
|
20240403,121100,80215485,3515,3515,3515,3515,10
|
|
20240403,121000,80180335,3515,3515,3515,3515,0
|
|
20240403,120900,80180335,3515,3515,3515,3515,0
|
|
20240403,120800,80180335,3515,3515,3515,3515,100
|
|
20240403,120700,79828835,3515,3515,3515,3515,0
|
|
20240403,120600,79828835,3515,3515,3515,3515,0
|
|
20240403,120500,79828835,3515,3515,3515,3515,0
|
|
20240403,120400,79828835,3515,3515,3515,3515,0
|
|
20240403,120300,79828835,3515,3515,3515,3515,0
|
|
20240403,120200,79828835,3515,3515,3515,3515,0
|
|
20240403,120100,79828835,3515,3515,3515,3515,0
|
|
20240403,120000,79828835,3515,3515,3515,3505,49
|
|
20240403,115900,79656630,3510,3510,3510,3510,0
|
|
20240403,115800,79656630,3510,3510,3510,3510,1476
|
|
20240403,115700,74475870,3510,3510,3510,3510,280
|
|
20240403,115600,73493070,3515,3515,3515,3515,0
|
|
20240403,115500,73493070,3515,3515,3515,3515,1
|
|
20240403,115400,73489555,3515,3515,3515,3515,0
|
|
20240403,115300,73489555,3515,3515,3515,3515,0
|
|
20240403,115200,73489555,3515,3515,3515,3515,0
|
|
20240403,115100,73489555,3515,3515,3515,3515,200
|
|
20240403,115000,72786555,3515,3515,3515,3515,15
|
|
20240403,114900,72733830,3510,3510,3510,3510,0
|
|
20240403,114800,72733830,3510,3510,3510,3510,1647
|
|
20240403,114700,66952860,3510,3510,3510,3510,0
|
|
20240403,114600,66952860,3510,3510,3510,3510,136
|
|
20240403,114500,66475500,3510,3510,3510,3510,0
|
|
20240403,114400,66475500,3510,3510,3510,3510,0
|
|
20240403,114300,66475500,3510,3510,3510,3510,95
|
|
20240403,114200,66142050,3510,3510,3510,3510,30
|
|
20240403,114100,66036750,3520,3520,3520,3520,0
|
|
20240403,114000,66036750,3520,3520,3520,3520,0
|
|
20240403,113900,66036750,3520,3520,3520,3520,0
|
|
20240403,113800,66036750,3520,3520,3520,3520,0
|
|
20240403,113700,66036750,3520,3520,3520,3520,0
|
|
20240403,113600,66036750,3520,3520,3520,3520,0
|
|
20240403,113500,66036750,3520,3520,3520,3520,0
|
|
20240403,113400,66036750,3520,3520,3520,3520,0
|
|
20240403,113300,66036750,3520,3520,3520,3520,0
|
|
20240403,113200,66036750,3520,3520,3520,3520,0
|
|
20240403,113100,66036750,3520,3520,3520,3520,0
|
|
20240403,113000,66036750,3520,3520,3520,3520,0
|
|
20240403,112900,66036750,3520,3520,3520,3520,0
|
|
20240403,112800,66036750,3520,3520,3520,3520,0
|
|
20240403,112700,66036750,3520,3520,3520,3520,0
|
|
20240403,112600,66036750,3520,3520,3520,3520,0
|
|
20240403,112500,66036750,3520,3520,3520,3520,0
|
|
20240403,112400,66036750,3520,3520,3520,3520,0
|
|
20240403,112300,66036750,3520,3520,3520,3520,0
|
|
20240403,112200,66036750,3520,3520,3520,3520,0
|
|
20240403,112100,66036750,3520,3520,3520,3520,0
|
|
20240403,112000,66036750,3520,3520,3520,3520,200
|
|
20240403,111900,65332750,3510,3510,3510,3510,0
|
|
20240403,111800,65332750,3510,3510,3510,3510,1
|
|
20240403,111700,65329240,3510,3510,3510,3510,0
|
|
20240403,111600,65329240,3510,3510,3510,3510,0
|
|
20240403,111500,65329240,3510,3510,3510,3510,0
|
|
20240403,111400,65329240,3510,3510,3510,3510,0
|
|
20240403,111300,65329240,3510,3510,3510,3510,907
|
|
20240403,111200,62145670,3520,3520,3520,3520,0
|
|
20240403,111100,62145670,3520,3520,3520,3520,0
|
|
20240403,111000,62145670,3520,3520,3520,3520,0
|
|
20240403,110900,62145670,3520,3520,3520,3520,0
|
|
20240403,110800,62145670,3520,3520,3520,3520,0
|
|
20240403,110700,62145670,3520,3520,3520,3520,0
|
|
20240403,110600,62145670,3520,3520,3520,3520,0
|
|
20240403,110500,62145670,3520,3520,3520,3520,0
|
|
20240403,110400,62145670,3520,3520,3520,3520,284
|
|
20240403,110300,61145990,3520,3520,3520,3520,0
|
|
20240403,110200,61145990,3520,3520,3520,3520,0
|
|
20240403,110100,61145990,3520,3520,3520,3520,0
|
|
20240403,110000,61145990,3520,3520,3520,3520,12
|
|
20240403,105900,61103750,3510,3510,3510,3510,0
|
|
20240403,105800,61103750,3510,3510,3510,3510,0
|
|
20240403,105700,61103750,3510,3510,3510,3510,0
|
|
20240403,105600,61103750,3510,3510,3510,3510,0
|
|
20240403,105500,61103750,3510,3510,3510,3510,0
|
|
20240403,105400,61103750,3510,3510,3510,3510,125
|
|
20240403,105300,60665000,3510,3510,3510,3510,0
|
|
20240403,105200,60665000,3510,3510,3510,3510,0
|
|
20240403,105100,60665000,3510,3510,3510,3510,1833
|
|
20240403,105000,54231170,3520,3520,3520,3520,0
|
|
20240403,104900,54231170,3520,3520,3520,3520,0
|
|
20240403,104800,54231170,3520,3520,3520,3520,0
|
|
20240403,104700,54231170,3520,3520,3520,3520,0
|
|
20240403,104600,54231170,3520,3520,3520,3520,50
|
|
20240403,104500,54055170,3520,3520,3520,3520,0
|
|
20240403,104400,54055170,3520,3520,3520,3520,0
|
|
20240403,104300,54055170,3520,3520,3520,3520,0
|
|
20240403,104200,54055170,3520,3520,3520,3520,0
|
|
20240403,104100,54055170,3520,3520,3520,3520,5
|
|
20240403,104000,54037570,3520,3520,3520,3520,0
|
|
20240403,103900,54037570,3520,3520,3520,3520,0
|
|
20240403,103800,54037570,3520,3520,3520,3520,0
|
|
20240403,103700,54037570,3520,3520,3520,3520,0
|
|
20240403,103600,54037570,3520,3520,3520,3520,0
|
|
20240403,103500,54037570,3520,3520,3520,3520,0
|
|
20240403,103400,54037570,3520,3520,3520,3520,0
|
|
20240403,103300,54037570,3520,3520,3520,3520,0
|
|
20240403,103200,54037570,3520,3520,3520,3520,0
|
|
20240403,103100,54037570,3520,3520,3520,3520,0
|
|
20240403,103000,54037570,3520,3520,3520,3520,0
|
|
20240403,102900,54037570,3520,3520,3520,3520,0
|
|
20240403,102800,54037570,3520,3520,3520,3520,10
|
|
20240403,102700,54002370,3520,3510,3520,3510,213
|
|
20240403,102600,53254600,3510,3510,3510,3510,0
|
|
20240403,102500,53254600,3510,3510,3510,3510,0
|
|
20240403,102400,53254600,3510,3510,3510,3510,0
|
|
20240403,102300,53254600,3510,3510,3510,3510,0
|
|
20240403,102200,53254600,3510,3510,3510,3510,0
|
|
20240403,102100,53254600,3510,3510,3510,3510,0
|
|
20240403,102000,53254600,3510,3510,3510,3510,0
|
|
20240403,101900,53254600,3510,3515,3515,3510,202
|
|
20240403,101800,52544680,3515,3515,3515,3515,100
|
|
20240403,101700,52193180,3515,3515,3515,3515,0
|
|
20240403,101600,52193180,3515,3515,3515,3515,0
|
|
20240403,101500,52193180,3515,3515,3515,3515,0
|
|
20240403,101400,52193180,3515,3515,3515,3515,0
|
|
20240403,101300,52193180,3515,3515,3515,3515,0
|
|
20240403,101200,52193180,3515,3515,3515,3515,0
|
|
20240403,101100,52193180,3515,3515,3515,3515,120
|
|
20240403,101000,51771380,3515,3515,3515,3515,1
|
|
20240403,100900,51767865,3515,3515,3515,3515,0
|
|
20240403,100800,51767865,3515,3515,3515,3515,2
|
|
20240403,100700,51760835,3515,3515,3515,3515,4
|
|
20240403,100600,51746775,3515,3515,3515,3515,5
|
|
20240403,100500,51729200,3515,3515,3515,3515,3
|
|
20240403,100400,51718655,3515,3515,3515,3515,1
|
|
20240403,100300,51715140,3510,3510,3510,3510,33
|
|
20240403,100200,51599310,3520,3520,3520,3520,1
|
|
20240403,100100,51595790,3520,3515,3520,3510,1399
|
|
20240403,100000,46685265,3515,3515,3515,3515,0
|
|
20240403,095900,46685265,3515,3515,3515,3515,0
|
|
20240403,095800,46685265,3515,3515,3515,3515,850
|
|
20240403,095700,43697515,3515,3515,3515,3515,0
|
|
20240403,095600,43697515,3515,3515,3515,3515,0
|
|
20240403,095500,43697515,3515,3515,3515,3515,0
|
|
20240403,095400,43697515,3515,3515,3515,3515,0
|
|
20240403,095300,43697515,3515,3515,3515,3515,1
|
|
20240403,095200,43694000,3515,3515,3515,3515,0
|
|
20240403,095100,43694000,3515,3515,3515,3515,14
|
|
20240403,095000,43644790,3515,3515,3515,3515,0
|
|
20240403,094900,43644790,3515,3515,3515,3515,10
|
|
20240403,094800,43609640,3510,3510,3510,3510,0
|
|
20240403,094700,43609640,3510,3510,3510,3510,0
|
|
20240403,094600,43609640,3510,3510,3510,3510,128
|
|
20240403,094500,43160360,3515,3515,3515,3515,0
|
|
20240403,094400,43160360,3515,3515,3515,3515,0
|
|
20240403,094300,43160360,3515,3515,3515,3515,5
|
|
20240403,094200,43142785,3515,3515,3515,3515,0
|
|
20240403,094100,43142785,3515,3520,3520,3515,15
|
|
20240403,094000,43090010,3515,3520,3520,3515,22
|
|
20240403,093900,43012655,3525,3525,3525,3525,5
|
|
20240403,093800,42995030,3520,3520,3520,3520,30
|
|
20240403,093700,42889430,3520,3520,3520,3520,25
|
|
20240403,093600,42801430,3520,3520,3520,3520,0
|
|
20240403,093500,42801430,3520,3515,3520,3515,694
|
|
20240403,093400,40358780,3515,3510,3515,3510,145
|
|
20240403,093300,39849330,3510,3510,3510,3510,0
|
|
20240403,093200,39849330,3510,3510,3510,3510,50
|
|
20240403,093100,39673830,3510,3510,3510,3510,180
|
|
20240403,093000,39042030,3510,3510,3510,3510,886
|
|
20240403,092900,35932170,3510,3510,3515,3510,64
|
|
20240403,092800,35707490,3510,3510,3510,3510,590
|
|
20240403,092700,33636590,3515,3515,3515,3515,28
|
|
20240403,092600,33538170,3515,3515,3515,3515,0
|
|
20240403,092500,33538170,3515,3515,3515,3515,0
|
|
20240403,092400,33538170,3515,3510,3515,3510,31
|
|
20240403,092300,33429355,3510,3510,3510,3510,0
|
|
20240403,092200,33429355,3510,3510,3510,3510,100
|
|
20240403,092100,33078355,3510,3510,3510,3510,0
|
|
20240403,092000,33078355,3510,3515,3515,3510,194
|
|
20240403,091900,32397145,3515,3515,3515,3515,40
|
|
20240403,091800,32256545,3515,3515,3515,3515,0
|
|
20240403,091700,32256545,3515,3510,3515,3510,30
|
|
20240403,091600,32151240,3510,3510,3510,3510,0
|
|
20240403,091500,32151240,3510,3510,3510,3510,298
|
|
20240403,091400,31105260,3510,3515,3515,3510,679
|
|
20240403,091300,28721965,3515,3515,3515,3515,5
|
|
20240403,091200,28704390,3520,3520,3520,3520,0
|
|
20240403,091100,28704390,3520,3520,3520,3520,14
|
|
20240403,091000,28655110,3520,3520,3520,3520,0
|
|
20240403,090900,28655110,3520,3520,3520,3520,0
|
|
20240403,090800,28655110,3520,3520,3520,3520,0
|
|
20240403,090700,28655110,3520,3520,3520,3515,1588
|
|
20240403,090600,23073090,3520,3520,3530,3520,1309
|
|
20240403,090500,18462730,3520,3525,3525,3520,2491
|
|
20240403,090400,9684375,3525,3525,3525,3525,0
|
|
20240403,090300,9684375,3525,3525,3525,3525,10
|
|
20240403,090200,9649125,3525,3530,3530,3525,1235
|
|
20240403,090100,5291470,3530,3530,3530,3530,550
|
|
20240403,090000,3349970,3530,3530,3530,3530,949
|