653 lines
30 KiB
CSV
653 lines
30 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20240402,195000,87303035,3240,3240,3240,3240,5427
|
|
20240402,194900,87303035,3240,3240,3240,3240,0
|
|
20240402,194800,87303035,3240,3240,3240,3240,0
|
|
20240402,194700,87303035,3240,3240,3240,3240,0
|
|
20240402,194600,87303035,3240,3240,3240,3240,0
|
|
20240402,194500,87303035,3240,3240,3240,3240,0
|
|
20240402,194400,87303035,3240,3240,3240,3240,0
|
|
20240402,194300,87303035,3240,3240,3240,3240,0
|
|
20240402,194200,87303035,3240,3240,3240,3240,0
|
|
20240402,194100,87303035,3240,3240,3240,3240,0
|
|
20240402,194000,87303035,3240,3240,3240,3240,0
|
|
20240402,193900,87303035,3240,3240,3240,3240,0
|
|
20240402,193800,87303035,3240,3240,3240,3240,0
|
|
20240402,193700,87303035,3240,3240,3240,3240,0
|
|
20240402,193600,87303035,3240,3240,3240,3240,0
|
|
20240402,193500,87303035,3240,3240,3240,3240,0
|
|
20240402,193400,87303035,3240,3240,3240,3240,0
|
|
20240402,193300,87303035,3240,3240,3240,3240,0
|
|
20240402,193200,87303035,3240,3240,3240,3240,0
|
|
20240402,193100,87303035,3240,3240,3240,3240,0
|
|
20240402,193000,87303035,3240,3240,3240,3240,0
|
|
20240402,192900,87303035,3240,3240,3240,3240,0
|
|
20240402,192800,87303035,3240,3240,3240,3240,0
|
|
20240402,192700,87303035,3240,3240,3240,3240,0
|
|
20240402,192600,87303035,3240,3240,3240,3240,0
|
|
20240402,192500,87303035,3240,3240,3240,3240,0
|
|
20240402,192400,87303035,3240,3240,3240,3240,0
|
|
20240402,192300,87303035,3240,3240,3240,3240,0
|
|
20240402,192200,87303035,3240,3240,3240,3240,0
|
|
20240402,192100,87303035,3240,3240,3240,3240,0
|
|
20240402,192000,87303035,3240,3240,3240,3240,5427
|
|
20240402,191900,87303035,3240,3240,3240,3240,0
|
|
20240402,191800,87303035,3240,3240,3240,3240,0
|
|
20240402,191700,87303035,3240,3240,3240,3240,0
|
|
20240402,191600,87303035,3240,3240,3240,3240,0
|
|
20240402,191500,87303035,3240,3240,3240,3240,0
|
|
20240402,191400,87303035,3240,3240,3240,3240,0
|
|
20240402,191300,87303035,3240,3240,3240,3240,0
|
|
20240402,191200,87303035,3240,3240,3240,3240,0
|
|
20240402,191100,87303035,3240,3240,3240,3240,0
|
|
20240402,191000,87303035,3240,3240,3240,3240,0
|
|
20240402,190900,87303035,3240,3240,3240,3240,0
|
|
20240402,190800,87303035,3240,3240,3240,3240,0
|
|
20240402,190700,87303035,3240,3240,3240,3240,0
|
|
20240402,190600,87303035,3240,3240,3240,3240,0
|
|
20240402,190500,87303035,3240,3240,3240,3240,0
|
|
20240402,190400,87303035,3240,3240,3240,3240,0
|
|
20240402,190300,87303035,3240,3240,3240,3240,0
|
|
20240402,190200,87303035,3240,3240,3240,3240,0
|
|
20240402,190100,87303035,3240,3240,3240,3240,0
|
|
20240402,190000,87303035,3240,3240,3240,3240,0
|
|
20240402,185900,87303035,3240,3240,3240,3240,0
|
|
20240402,185800,87303035,3240,3240,3240,3240,0
|
|
20240402,185700,87303035,3240,3240,3240,3240,0
|
|
20240402,185600,87303035,3240,3240,3240,3240,0
|
|
20240402,185500,87303035,3240,3240,3240,3240,0
|
|
20240402,185400,87303035,3240,3240,3240,3240,0
|
|
20240402,185300,87303035,3240,3240,3240,3240,0
|
|
20240402,185200,87303035,3240,3240,3240,3240,0
|
|
20240402,185100,87303035,3240,3240,3240,3240,0
|
|
20240402,185000,87303035,3240,3240,3240,3240,5427
|
|
20240402,184900,87303035,3240,3240,3240,3240,0
|
|
20240402,184800,87303035,3240,3240,3240,3240,0
|
|
20240402,184700,87303035,3240,3240,3240,3240,0
|
|
20240402,184600,87303035,3240,3240,3240,3240,0
|
|
20240402,184500,87303035,3240,3240,3240,3240,0
|
|
20240402,184400,87303035,3240,3240,3240,3240,0
|
|
20240402,184300,87303035,3240,3240,3240,3240,0
|
|
20240402,184200,87303035,3240,3240,3240,3240,0
|
|
20240402,184100,87303035,3240,3240,3240,3240,0
|
|
20240402,184000,87303035,3240,3240,3240,3240,0
|
|
20240402,183900,87303035,3240,3240,3240,3240,0
|
|
20240402,183800,87303035,3240,3240,3240,3240,0
|
|
20240402,183700,87303035,3240,3240,3240,3240,0
|
|
20240402,183600,87303035,3240,3240,3240,3240,0
|
|
20240402,183500,87303035,3240,3240,3240,3240,0
|
|
20240402,183400,87303035,3240,3240,3240,3240,0
|
|
20240402,183300,87303035,3240,3240,3240,3240,0
|
|
20240402,183200,87303035,3240,3240,3240,3240,0
|
|
20240402,183100,87303035,3240,3240,3240,3240,0
|
|
20240402,183000,87303035,3240,3240,3240,3240,0
|
|
20240402,182900,87303035,3240,3240,3240,3240,0
|
|
20240402,182800,87303035,3240,3240,3240,3240,0
|
|
20240402,182700,87303035,3240,3240,3240,3240,0
|
|
20240402,182600,87303035,3240,3240,3240,3240,0
|
|
20240402,182500,87303035,3240,3240,3240,3240,0
|
|
20240402,182400,87303035,3240,3240,3240,3240,0
|
|
20240402,182300,87303035,3240,3240,3240,3240,0
|
|
20240402,182200,87303035,3240,3240,3240,3240,0
|
|
20240402,182100,87303035,3240,3240,3240,3240,0
|
|
20240402,182000,87303035,3240,3240,3240,3240,5427
|
|
20240402,181900,87303035,3240,3240,3240,3240,0
|
|
20240402,181800,87303035,3240,3240,3240,3240,0
|
|
20240402,181700,87303035,3240,3240,3240,3240,0
|
|
20240402,181600,87303035,3240,3240,3240,3240,0
|
|
20240402,181500,87303035,3240,3240,3240,3240,0
|
|
20240402,181400,87303035,3240,3240,3240,3240,0
|
|
20240402,181300,87303035,3240,3240,3240,3240,0
|
|
20240402,181200,87303035,3240,3240,3240,3240,0
|
|
20240402,181100,87303035,3240,3240,3240,3240,0
|
|
20240402,181000,87303035,3240,3240,3240,3240,0
|
|
20240402,180900,87303035,3240,3240,3240,3240,0
|
|
20240402,180800,87303035,3240,3240,3240,3240,0
|
|
20240402,180700,87303035,3240,3240,3240,3240,0
|
|
20240402,180600,87303035,3240,3240,3240,3240,0
|
|
20240402,180500,87303035,3240,3240,3240,3240,0
|
|
20240402,180400,87303035,3240,3240,3240,3240,0
|
|
20240402,180300,87303035,3240,3240,3240,3240,0
|
|
20240402,180200,87303035,3240,3240,3240,3240,0
|
|
20240402,180100,87303035,3240,3240,3240,3240,0
|
|
20240402,180000,87303035,3240,3240,3240,3240,0
|
|
20240402,175900,87303035,3240,3240,3240,3240,0
|
|
20240402,175800,87303035,3240,3240,3240,3240,0
|
|
20240402,175700,87303035,3240,3240,3240,3240,0
|
|
20240402,175600,87303035,3240,3240,3240,3240,0
|
|
20240402,175500,87303035,3240,3240,3240,3240,0
|
|
20240402,175400,87303035,3240,3240,3240,3240,0
|
|
20240402,175300,87303035,3240,3240,3240,3240,0
|
|
20240402,175200,87303035,3240,3240,3240,3240,0
|
|
20240402,175100,87303035,3240,3240,3240,3240,0
|
|
20240402,175000,87303035,3240,3240,3240,3240,5427
|
|
20240402,174900,87303035,3240,3240,3240,3240,0
|
|
20240402,174800,87303035,3240,3240,3240,3240,0
|
|
20240402,174700,87303035,3240,3240,3240,3240,0
|
|
20240402,174600,87303035,3240,3240,3240,3240,0
|
|
20240402,174500,87303035,3240,3240,3240,3240,0
|
|
20240402,174400,87303035,3240,3240,3240,3240,0
|
|
20240402,174300,87303035,3240,3240,3240,3240,0
|
|
20240402,174200,87303035,3240,3240,3240,3240,0
|
|
20240402,174100,87303035,3240,3240,3240,3240,0
|
|
20240402,174000,87303035,3240,3240,3240,3240,0
|
|
20240402,173900,87303035,3240,3240,3240,3240,0
|
|
20240402,173800,87303035,3240,3240,3240,3240,0
|
|
20240402,173700,87303035,3240,3240,3240,3240,0
|
|
20240402,173600,87303035,3240,3240,3240,3240,0
|
|
20240402,173500,87303035,3240,3240,3240,3240,0
|
|
20240402,173400,87303035,3240,3240,3240,3240,0
|
|
20240402,173300,87303035,3240,3240,3240,3240,0
|
|
20240402,173200,87303035,3240,3240,3240,3240,0
|
|
20240402,173100,87303035,3240,3240,3240,3240,0
|
|
20240402,173000,87303035,3240,3240,3240,3240,0
|
|
20240402,172900,87303035,3240,3240,3240,3240,0
|
|
20240402,172800,87303035,3240,3240,3240,3240,0
|
|
20240402,172700,87303035,3240,3240,3240,3240,0
|
|
20240402,172600,87303035,3240,3240,3240,3240,0
|
|
20240402,172500,87303035,3240,3240,3240,3240,0
|
|
20240402,172400,87303035,3240,3240,3240,3240,0
|
|
20240402,172300,87303035,3240,3240,3240,3240,0
|
|
20240402,172200,87303035,3240,3240,3240,3240,0
|
|
20240402,172100,87303035,3240,3240,3240,3240,0
|
|
20240402,172000,87303035,3240,3240,3240,3240,5427
|
|
20240402,171900,87303035,3240,3240,3240,3240,0
|
|
20240402,171800,87303035,3240,3240,3240,3240,0
|
|
20240402,171700,87303035,3240,3240,3240,3240,0
|
|
20240402,171600,87303035,3240,3240,3240,3240,0
|
|
20240402,171500,87303035,3240,3240,3240,3240,0
|
|
20240402,171400,87303035,3240,3240,3240,3240,0
|
|
20240402,171300,87303035,3240,3240,3240,3240,0
|
|
20240402,171200,87303035,3240,3240,3240,3240,0
|
|
20240402,171100,87303035,3240,3240,3240,3240,0
|
|
20240402,171000,87303035,3240,3240,3240,3240,0
|
|
20240402,170900,87303035,3240,3240,3240,3240,0
|
|
20240402,170800,87303035,3240,3240,3240,3240,0
|
|
20240402,170700,87303035,3240,3240,3240,3240,0
|
|
20240402,170600,87303035,3240,3240,3240,3240,0
|
|
20240402,170500,87303035,3240,3240,3240,3240,0
|
|
20240402,170400,87303035,3240,3240,3240,3240,0
|
|
20240402,170300,87303035,3240,3240,3240,3240,0
|
|
20240402,170200,87303035,3240,3240,3240,3240,0
|
|
20240402,170100,87303035,3240,3240,3240,3240,0
|
|
20240402,170000,87303035,3240,3240,3240,3240,0
|
|
20240402,165900,87303035,3240,3240,3240,3240,0
|
|
20240402,165800,87303035,3240,3240,3240,3240,0
|
|
20240402,165700,87303035,3240,3240,3240,3240,0
|
|
20240402,165600,87303035,3240,3240,3240,3240,0
|
|
20240402,165500,87303035,3240,3240,3240,3240,0
|
|
20240402,165400,87303035,3240,3240,3240,3240,0
|
|
20240402,165300,87303035,3240,3240,3240,3240,0
|
|
20240402,165200,87303035,3240,3240,3240,3240,0
|
|
20240402,165100,87303035,3240,3240,3240,3240,0
|
|
20240402,165000,87303035,3240,3240,3240,3240,5427
|
|
20240402,164900,87303035,3240,3240,3240,3240,0
|
|
20240402,164800,87303035,3240,3240,3240,3240,0
|
|
20240402,164700,87303035,3240,3240,3240,3240,0
|
|
20240402,164600,87303035,3240,3240,3240,3240,0
|
|
20240402,164500,87303035,3240,3240,3240,3240,0
|
|
20240402,164400,87303035,3240,3240,3240,3240,0
|
|
20240402,164300,87303035,3240,3240,3240,3240,0
|
|
20240402,164200,87303035,3240,3240,3240,3240,0
|
|
20240402,164100,87303035,3240,3240,3240,3240,0
|
|
20240402,164000,87303035,3240,3240,3240,3240,0
|
|
20240402,163900,87303035,3240,3240,3240,3240,0
|
|
20240402,163800,87303035,3240,3240,3240,3240,0
|
|
20240402,163700,87303035,3240,3240,3240,3240,0
|
|
20240402,163600,87303035,3240,3240,3240,3240,0
|
|
20240402,163500,87303035,3240,3240,3240,3240,0
|
|
20240402,163400,87303035,3240,3240,3240,3240,0
|
|
20240402,163300,87303035,3240,3240,3240,3240,0
|
|
20240402,163200,87303035,3240,3240,3240,3240,0
|
|
20240402,163100,87303035,3240,3240,3240,3240,0
|
|
20240402,163000,87303035,3240,3240,3240,3240,0
|
|
20240402,162900,87303035,3240,3240,3240,3240,0
|
|
20240402,162800,87303035,3240,3240,3240,3240,0
|
|
20240402,162700,87303035,3240,3240,3240,3240,0
|
|
20240402,162600,87303035,3240,3240,3240,3240,0
|
|
20240402,162500,87303035,3240,3240,3240,3240,0
|
|
20240402,162400,87303035,3240,3240,3240,3240,0
|
|
20240402,162300,87303035,3240,3240,3240,3240,0
|
|
20240402,162200,87303035,3240,3240,3240,3240,0
|
|
20240402,162100,87303035,3240,3240,3240,3240,0
|
|
20240402,162000,87303035,3240,3240,3240,3240,5427
|
|
20240402,161900,87303035,3240,3240,3240,3240,0
|
|
20240402,161800,87303035,3240,3240,3240,3240,0
|
|
20240402,161700,87303035,3240,3240,3240,3240,0
|
|
20240402,161600,87303035,3240,3240,3240,3240,0
|
|
20240402,161500,87303035,3240,3240,3240,3240,0
|
|
20240402,161400,87303035,3240,3240,3240,3240,0
|
|
20240402,161300,87303035,3240,3240,3240,3240,0
|
|
20240402,161200,87303035,3240,3240,3240,3240,0
|
|
20240402,161100,87303035,3240,3240,3240,3240,0
|
|
20240402,161000,87303035,3240,3240,3240,3240,0
|
|
20240402,160900,87303035,3240,3240,3240,3240,0
|
|
20240402,160800,87303035,3240,3240,3240,3240,0
|
|
20240402,160700,87303035,3240,3240,3240,3240,0
|
|
20240402,160600,87303035,3240,3240,3240,3240,0
|
|
20240402,160500,87303035,3240,3240,3240,3240,0
|
|
20240402,160400,87303035,3240,3240,3240,3240,0
|
|
20240402,160300,87303035,3240,3240,3240,3240,0
|
|
20240402,160200,87303035,3240,3240,3240,3240,0
|
|
20240402,160100,87303035,3240,3240,3240,3240,0
|
|
20240402,160000,87303035,3240,3240,3240,3240,0
|
|
20240402,155900,87303035,3240,3240,3240,3240,0
|
|
20240402,155800,87303035,3240,3240,3240,3240,0
|
|
20240402,155700,87303035,3240,3240,3240,3240,0
|
|
20240402,155600,87303035,3240,3240,3240,3240,0
|
|
20240402,155500,87303035,3240,3240,3240,3240,0
|
|
20240402,155400,87303035,3240,3240,3240,3240,0
|
|
20240402,155300,87303035,3240,3240,3240,3240,0
|
|
20240402,155200,87303035,3240,3240,3240,3240,0
|
|
20240402,155100,87303035,3240,3240,3240,3240,0
|
|
20240402,155000,87303035,3240,3240,3240,3240,5427
|
|
20240402,154900,87303035,3240,3240,3240,3240,0
|
|
20240402,154800,87303035,3240,3240,3240,3240,0
|
|
20240402,154700,87303035,3240,3240,3240,3240,0
|
|
20240402,154600,87303035,3240,3240,3240,3240,0
|
|
20240402,154500,87303035,3240,3240,3240,3240,0
|
|
20240402,154400,87303035,3240,3240,3240,3240,0
|
|
20240402,154300,87303035,3240,3240,3240,3240,0
|
|
20240402,154200,87303035,3240,3240,3240,3240,0
|
|
20240402,154100,87303035,3240,3240,3240,3240,0
|
|
20240402,154000,87303035,3240,3240,3240,3240,0
|
|
20240402,153900,87303035,3240,3240,3240,3240,0
|
|
20240402,153800,87303035,3240,3240,3240,3240,0
|
|
20240402,153700,87303035,3240,3240,3240,3240,0
|
|
20240402,153600,87303035,3240,3240,3240,3240,0
|
|
20240402,153500,87303035,3240,3240,3240,3240,0
|
|
20240402,153400,87303035,3240,3240,3240,3240,0
|
|
20240402,153300,87303035,3240,3240,3240,3240,0
|
|
20240402,153200,87303035,3240,3240,3240,3240,0
|
|
20240402,153100,87303035,3240,3240,3240,3240,0
|
|
20240402,153000,87303035,3240,3240,3240,3240,5427
|
|
20240402,152900,69719555,3265,3265,3265,3265,0
|
|
20240402,152800,69719555,3265,3265,3265,3265,0
|
|
20240402,152700,69719555,3265,3265,3265,3265,0
|
|
20240402,152600,69719555,3265,3265,3265,3265,0
|
|
20240402,152500,69719555,3265,3265,3265,3265,0
|
|
20240402,152400,69719555,3265,3265,3265,3265,0
|
|
20240402,152300,69719555,3265,3265,3265,3265,0
|
|
20240402,152200,69719555,3265,3265,3265,3265,0
|
|
20240402,152100,69719555,3265,3265,3265,3265,0
|
|
20240402,152000,69719555,3265,3265,3265,3265,0
|
|
20240402,151900,69719555,3265,3255,3265,3255,1200
|
|
20240402,151800,65812180,3255,3255,3255,3255,0
|
|
20240402,151700,65812180,3255,3255,3255,3255,1
|
|
20240402,151600,65808925,3245,3245,3245,3245,315
|
|
20240402,151500,64786750,3255,3255,3255,3255,0
|
|
20240402,151400,64786750,3255,3255,3255,3255,0
|
|
20240402,151300,64786750,3255,3255,3255,3255,1
|
|
20240402,151200,64783495,3245,3245,3245,3245,20
|
|
20240402,151100,64718595,3255,3255,3255,3255,0
|
|
20240402,151000,64718595,3255,3245,3255,3245,12
|
|
20240402,150900,64679545,3255,3255,3255,3255,0
|
|
20240402,150800,64679545,3255,3255,3255,3255,0
|
|
20240402,150700,64679545,3255,3255,3255,3255,0
|
|
20240402,150600,64679545,3255,3255,3255,3255,65
|
|
20240402,150500,64467970,3255,3255,3255,3255,0
|
|
20240402,150400,64467970,3255,3240,3255,3240,1284
|
|
20240402,150300,60307795,3245,3250,3250,3245,1117
|
|
20240402,150200,56682875,3255,3255,3255,3255,0
|
|
20240402,150100,56682875,3255,3255,3255,3255,0
|
|
20240402,150000,56682875,3255,3255,3255,3255,0
|
|
20240402,145900,56682875,3255,3255,3255,3255,0
|
|
20240402,145800,56682875,3255,3255,3255,3255,0
|
|
20240402,145700,56682875,3255,3260,3260,3255,425
|
|
20240402,145600,55298005,3260,3260,3260,3260,0
|
|
20240402,145500,55298005,3260,3260,3260,3260,0
|
|
20240402,145400,55298005,3260,3260,3260,3260,0
|
|
20240402,145300,55298005,3260,3255,3260,3255,2
|
|
20240402,145200,55291490,3260,3260,3260,3260,0
|
|
20240402,145100,55291490,3260,3260,3260,3260,1
|
|
20240402,145000,55288230,3250,3255,3255,3250,580
|
|
20240402,144900,53403225,3260,3260,3260,3260,0
|
|
20240402,144800,53403225,3260,3260,3260,3260,0
|
|
20240402,144700,53403225,3260,3260,3260,3260,3
|
|
20240402,144600,53393445,3260,3260,3260,3260,0
|
|
20240402,144500,53393445,3260,3260,3260,3260,0
|
|
20240402,144400,53393445,3260,3260,3260,3260,135
|
|
20240402,144300,52953345,3260,3260,3260,3260,0
|
|
20240402,144200,52953345,3260,3260,3260,3260,1
|
|
20240402,144100,52950085,3245,3245,3245,3245,1
|
|
20240402,144000,52946840,3260,3260,3260,3260,0
|
|
20240402,143900,52946840,3260,3260,3260,3260,0
|
|
20240402,143800,52946840,3260,3260,3260,3260,0
|
|
20240402,143700,52946840,3260,3260,3260,3260,0
|
|
20240402,143600,52946840,3260,3260,3260,3260,1
|
|
20240402,143500,52943580,3260,3260,3260,3260,0
|
|
20240402,143400,52943580,3260,3260,3260,3260,0
|
|
20240402,143300,52943580,3260,3260,3260,3260,0
|
|
20240402,143200,52943580,3260,3260,3260,3260,0
|
|
20240402,143100,52943580,3260,3260,3260,3260,0
|
|
20240402,143000,52943580,3260,3260,3260,3260,2
|
|
20240402,142900,52937060,3260,3260,3260,3260,0
|
|
20240402,142800,52937060,3260,3260,3260,3260,0
|
|
20240402,142700,52937060,3260,3260,3260,3260,0
|
|
20240402,142600,52937060,3260,3260,3260,3260,16
|
|
20240402,142500,52884900,3260,3260,3260,3260,0
|
|
20240402,142400,52884900,3260,3260,3260,3260,0
|
|
20240402,142300,52884900,3260,3260,3260,3260,0
|
|
20240402,142200,52884900,3260,3260,3260,3260,0
|
|
20240402,142100,52884900,3260,3260,3260,3260,0
|
|
20240402,142000,52884900,3260,3260,3260,3260,0
|
|
20240402,141900,52884900,3260,3260,3260,3260,0
|
|
20240402,141800,52884900,3260,3260,3260,3260,0
|
|
20240402,141700,52884900,3260,3260,3260,3260,28
|
|
20240402,141600,52793620,3260,3260,3260,3260,0
|
|
20240402,141500,52793620,3260,3260,3260,3260,0
|
|
20240402,141400,52793620,3260,3260,3260,3260,0
|
|
20240402,141300,52793620,3260,3260,3260,3260,3
|
|
20240402,141200,52783840,3260,3260,3260,3260,0
|
|
20240402,141100,52783840,3260,3260,3260,3260,0
|
|
20240402,141000,52783840,3260,3260,3260,3260,0
|
|
20240402,140900,52783840,3260,3260,3260,3260,0
|
|
20240402,140800,52783840,3260,3260,3260,3260,0
|
|
20240402,140700,52783840,3260,3260,3260,3260,0
|
|
20240402,140600,52783840,3260,3260,3260,3260,0
|
|
20240402,140500,52783840,3260,3260,3260,3260,1
|
|
20240402,140400,52780580,3260,3260,3260,3260,0
|
|
20240402,140300,52780580,3260,3260,3260,3260,1
|
|
20240402,140200,52777320,3240,3250,3250,3240,74
|
|
20240402,140100,52537350,3260,3260,3260,3260,0
|
|
20240402,140000,52537350,3260,3260,3260,3260,0
|
|
20240402,135900,52537350,3260,3260,3260,3260,0
|
|
20240402,135800,52537350,3260,3260,3260,3260,0
|
|
20240402,135700,52537350,3260,3260,3260,3260,0
|
|
20240402,135600,52537350,3260,3260,3260,3260,0
|
|
20240402,135500,52537350,3260,3260,3260,3260,0
|
|
20240402,135400,52537350,3260,3260,3260,3260,0
|
|
20240402,135300,52537350,3260,3260,3260,3260,0
|
|
20240402,135200,52537350,3260,3260,3260,3260,0
|
|
20240402,135100,52537350,3260,3260,3260,3260,0
|
|
20240402,135000,52537350,3260,3260,3260,3260,0
|
|
20240402,134900,52537350,3260,3260,3260,3260,0
|
|
20240402,134800,52537350,3260,3260,3260,3260,1
|
|
20240402,134700,52534090,3260,3260,3260,3260,0
|
|
20240402,134600,52534090,3260,3260,3260,3260,1
|
|
20240402,134500,52530830,3240,3250,3250,3240,2281
|
|
20240402,134400,45131890,3260,3260,3260,3260,1
|
|
20240402,134300,45128630,3255,3255,3255,3255,0
|
|
20240402,134200,45128630,3255,3255,3255,3255,0
|
|
20240402,134100,45128630,3255,3255,3255,3255,0
|
|
20240402,134000,45128630,3255,3255,3255,3255,5
|
|
20240402,133900,45112355,3250,3250,3250,3250,195
|
|
20240402,133800,44478605,3255,3255,3255,3255,0
|
|
20240402,133700,44478605,3255,3255,3255,3255,0
|
|
20240402,133600,44478605,3255,3255,3255,3255,5
|
|
20240402,133500,44462330,3255,3255,3255,3255,0
|
|
20240402,133400,44462330,3255,3255,3255,3255,0
|
|
20240402,133300,44462330,3255,3255,3255,3255,0
|
|
20240402,133200,44462330,3255,3255,3255,3255,0
|
|
20240402,133100,44462330,3255,3255,3255,3255,0
|
|
20240402,133000,44462330,3255,3255,3255,3255,0
|
|
20240402,132900,44462330,3255,3255,3255,3255,0
|
|
20240402,132800,44462330,3255,3255,3255,3255,0
|
|
20240402,132700,44462330,3255,3255,3255,3255,0
|
|
20240402,132600,44462330,3255,3255,3255,3255,0
|
|
20240402,132500,44462330,3255,3255,3255,3255,0
|
|
20240402,132400,44462330,3255,3255,3255,3255,0
|
|
20240402,132300,44462330,3255,3255,3255,3255,0
|
|
20240402,132200,44462330,3255,3255,3255,3255,0
|
|
20240402,132100,44462330,3255,3255,3255,3255,0
|
|
20240402,132000,44462330,3255,3255,3255,3255,0
|
|
20240402,131900,44462330,3255,3255,3255,3255,0
|
|
20240402,131800,44462330,3255,3255,3255,3255,0
|
|
20240402,131700,44462330,3255,3255,3255,3255,1
|
|
20240402,131600,44459075,3250,3250,3250,3250,0
|
|
20240402,131500,44459075,3250,3250,3250,3250,0
|
|
20240402,131400,44459075,3250,3250,3250,3250,0
|
|
20240402,131300,44459075,3250,3250,3250,3250,1
|
|
20240402,131200,44455825,3260,3260,3260,3260,0
|
|
20240402,131100,44455825,3260,3260,3260,3260,0
|
|
20240402,131000,44455825,3260,3260,3260,3260,0
|
|
20240402,130900,44455825,3260,3260,3260,3260,0
|
|
20240402,130800,44455825,3260,3260,3260,3260,30
|
|
20240402,130700,44358025,3245,3245,3245,3245,0
|
|
20240402,130600,44358025,3245,3245,3245,3245,1
|
|
20240402,130500,44354780,3260,3260,3260,3260,0
|
|
20240402,130400,44354780,3260,3260,3260,3260,13
|
|
20240402,130300,44312400,3260,3260,3260,3260,0
|
|
20240402,130200,44312400,3260,3260,3260,3260,0
|
|
20240402,130100,44312400,3260,3260,3260,3260,0
|
|
20240402,130000,44312400,3260,3260,3260,3260,0
|
|
20240402,125900,44312400,3260,3260,3260,3260,0
|
|
20240402,125800,44312400,3260,3260,3260,3260,0
|
|
20240402,125700,44312400,3260,3260,3260,3260,0
|
|
20240402,125600,44312400,3260,3260,3260,3260,0
|
|
20240402,125500,44312400,3260,3260,3260,3260,2
|
|
20240402,125400,44305880,3245,3250,3250,3245,503
|
|
20240402,125300,42673305,3250,3250,3250,3250,200
|
|
20240402,125200,42023305,3255,3255,3255,3255,0
|
|
20240402,125100,42023305,3255,3255,3255,3255,0
|
|
20240402,125000,42023305,3255,3255,3255,3255,0
|
|
20240402,124900,42023305,3255,3255,3255,3255,50
|
|
20240402,124800,41860555,3255,3255,3255,3255,0
|
|
20240402,124700,41860555,3255,3255,3255,3255,0
|
|
20240402,124600,41860555,3255,3255,3255,3255,0
|
|
20240402,124500,41860555,3255,3255,3255,3255,0
|
|
20240402,124400,41860555,3255,3255,3255,3255,0
|
|
20240402,124300,41860555,3255,3255,3255,3255,0
|
|
20240402,124200,41860555,3255,3255,3255,3255,0
|
|
20240402,124100,41860555,3255,3255,3255,3255,0
|
|
20240402,124000,41860555,3255,3255,3255,3255,0
|
|
20240402,123900,41860555,3255,3255,3255,3255,0
|
|
20240402,123800,41860555,3255,3255,3255,3255,0
|
|
20240402,123700,41860555,3255,3255,3255,3255,0
|
|
20240402,123600,41860555,3255,3255,3255,3255,0
|
|
20240402,123500,41860555,3255,3255,3255,3255,45
|
|
20240402,123400,41714080,3260,3260,3260,3260,0
|
|
20240402,123300,41714080,3260,3260,3260,3260,0
|
|
20240402,123200,41714080,3260,3260,3260,3260,0
|
|
20240402,123100,41714080,3260,3260,3260,3260,0
|
|
20240402,123000,41714080,3260,3260,3260,3260,0
|
|
20240402,122900,41714080,3260,3260,3260,3260,0
|
|
20240402,122800,41714080,3260,3260,3260,3260,0
|
|
20240402,122700,41714080,3260,3260,3260,3260,0
|
|
20240402,122600,41714080,3260,3260,3260,3260,0
|
|
20240402,122500,41714080,3260,3260,3260,3260,15
|
|
20240402,122400,41665180,3255,3255,3255,3255,0
|
|
20240402,122300,41665180,3255,3255,3255,3255,0
|
|
20240402,122200,41665180,3255,3255,3255,3255,109
|
|
20240402,122100,41310385,3250,3250,3250,3250,0
|
|
20240402,122000,41310385,3250,3250,3250,3250,0
|
|
20240402,121900,41310385,3250,3250,3250,3250,0
|
|
20240402,121800,41310385,3250,3250,3250,3250,0
|
|
20240402,121700,41310385,3250,3250,3250,3250,0
|
|
20240402,121600,41310385,3250,3250,3250,3250,0
|
|
20240402,121500,41310385,3250,3250,3250,3250,0
|
|
20240402,121400,41310385,3250,3250,3250,3250,0
|
|
20240402,121300,41310385,3250,3250,3250,3250,0
|
|
20240402,121200,41310385,3250,3250,3250,3250,0
|
|
20240402,121100,41310385,3250,3250,3250,3250,0
|
|
20240402,121000,41310385,3250,3250,3250,3250,100
|
|
20240402,120900,40985385,3250,3250,3250,3250,0
|
|
20240402,120800,40985385,3250,3250,3250,3250,0
|
|
20240402,120700,40985385,3250,3250,3250,3250,0
|
|
20240402,120600,40985385,3250,3250,3250,3250,0
|
|
20240402,120500,40985385,3250,3250,3250,3250,0
|
|
20240402,120400,40985385,3250,3250,3250,3250,0
|
|
20240402,120300,40985385,3250,3250,3250,3250,0
|
|
20240402,120200,40985385,3250,3250,3250,3250,0
|
|
20240402,120100,40985385,3250,3250,3250,3250,0
|
|
20240402,120000,40985385,3250,3250,3250,3250,33
|
|
20240402,115900,40878135,3250,3250,3250,3250,0
|
|
20240402,115800,40878135,3250,3250,3250,3250,17
|
|
20240402,115700,40822885,3250,3250,3250,3250,17
|
|
20240402,115600,40767635,3250,3250,3250,3250,18
|
|
20240402,115500,40709135,3250,3250,3250,3250,18
|
|
20240402,115400,40650635,3250,3250,3250,3250,17
|
|
20240402,115300,40595385,3250,3250,3250,3250,50
|
|
20240402,115200,40432885,3250,3250,3250,3250,18
|
|
20240402,115100,40374385,3250,3250,3250,3250,18
|
|
20240402,115000,40315885,3250,3250,3250,3250,17
|
|
20240402,114900,40260635,3250,3250,3250,3250,22
|
|
20240402,114800,40189135,3250,3250,3250,3250,18
|
|
20240402,114700,40130635,3250,3250,3250,3250,17
|
|
20240402,114600,40075385,3250,3250,3250,3250,0
|
|
20240402,114500,40075385,3250,3250,3250,3250,18
|
|
20240402,114400,40016885,3250,3250,3250,3250,18
|
|
20240402,114300,39958385,3250,3250,3250,3250,17
|
|
20240402,114200,39903135,3250,3250,3250,3250,18
|
|
20240402,114100,39844635,3250,3250,3250,3250,18
|
|
20240402,114000,39786135,3255,3255,3255,3255,0
|
|
20240402,113900,39786135,3255,3255,3255,3255,16
|
|
20240402,113800,39734055,3255,3255,3255,3255,17
|
|
20240402,113700,39678720,3255,3260,3260,3255,19
|
|
20240402,113600,39616870,3255,3255,3255,3255,18
|
|
20240402,113500,39558280,3260,3255,3260,3255,18
|
|
20240402,113400,39499685,3260,3255,3260,3255,19
|
|
20240402,113300,39437835,3255,3255,3255,3255,0
|
|
20240402,113200,39437835,3255,3260,3260,3255,19
|
|
20240402,113100,39375985,3255,3255,3255,3255,32
|
|
20240402,113000,39271825,3255,3255,3255,3255,4
|
|
20240402,112900,39258805,3265,3265,3265,3265,13
|
|
20240402,112800,39216360,3265,3250,3265,3250,35
|
|
20240402,112700,39102510,3250,3250,3250,3250,18
|
|
20240402,112600,39044010,3250,3250,3250,3250,0
|
|
20240402,112500,39044010,3250,3250,3250,3250,24
|
|
20240402,112400,38966010,3250,3250,3250,3250,767
|
|
20240402,112300,36473260,3250,3250,3250,3250,49
|
|
20240402,112200,36314010,3250,3250,3250,3250,18
|
|
20240402,112100,36255510,3255,3250,3255,3250,28
|
|
20240402,112000,36164455,3250,3250,3250,3250,0
|
|
20240402,111900,36164455,3250,3250,3250,3250,18
|
|
20240402,111800,36105955,3260,3260,3260,3260,0
|
|
20240402,111700,36105955,3260,3255,3265,3255,781
|
|
20240402,111600,33556950,3255,3250,3255,3250,20
|
|
20240402,111500,33491935,3250,3250,3250,3250,18
|
|
20240402,111400,33433435,3250,3250,3250,3250,18
|
|
20240402,111300,33374935,3250,3250,3250,3250,0
|
|
20240402,111200,33374935,3250,3250,3250,3250,17
|
|
20240402,111100,33319685,3255,3255,3255,3255,0
|
|
20240402,111000,33319685,3255,3255,3255,3255,35
|
|
20240402,110900,33205760,3250,3250,3250,3250,17
|
|
20240402,110800,33150510,3250,3250,3250,3250,18
|
|
20240402,110700,33092010,3250,3250,3250,3250,18
|
|
20240402,110600,33033510,3250,3250,3250,3250,0
|
|
20240402,110500,33033510,3250,3250,3250,3250,17
|
|
20240402,110400,32978260,3250,3250,3250,3250,18
|
|
20240402,110300,32919760,3250,3250,3250,3250,18
|
|
20240402,110200,32861260,3265,3265,3265,3265,0
|
|
20240402,110100,32861260,3265,3265,3265,3265,0
|
|
20240402,110000,32861260,3265,3255,3265,3255,250
|
|
20240402,105900,32047340,3250,3250,3250,3250,18
|
|
20240402,105800,31988840,3250,3250,3250,3250,18
|
|
20240402,105700,31930340,3250,3250,3250,3250,17
|
|
20240402,105600,31875090,3250,3250,3250,3250,18
|
|
20240402,105500,31816590,3250,3250,3250,3250,18
|
|
20240402,105400,31758090,3250,3250,3250,3250,52
|
|
20240402,105300,31589090,3250,3250,3250,3250,35
|
|
20240402,105200,31475340,3250,3250,3250,3250,18
|
|
20240402,105100,31416840,3250,3250,3250,3250,318
|
|
20240402,105000,30383340,3250,3250,3250,3250,17
|
|
20240402,104900,30328090,3250,3250,3250,3250,18
|
|
20240402,104800,30269590,3250,3250,3250,3250,18
|
|
20240402,104700,30211090,3250,3250,3250,3250,0
|
|
20240402,104600,30211090,3250,3250,3250,3250,17
|
|
20240402,104500,30155840,3250,3250,3250,3250,18
|
|
20240402,104400,30097340,3250,3250,3250,3250,18
|
|
20240402,104300,30038840,3250,3250,3250,3250,17
|
|
20240402,104200,29983590,3250,3250,3250,3250,18
|
|
20240402,104100,29925090,3250,3250,3250,3250,18
|
|
20240402,104000,29866590,3255,3255,3255,3255,2
|
|
20240402,103900,29860080,3250,3250,3250,3250,17
|
|
20240402,103800,29804830,3250,3250,3250,3250,18
|
|
20240402,103700,29746330,3250,3250,3250,3250,18
|
|
20240402,103600,29687830,3250,3250,3250,3250,18
|
|
20240402,103500,29629330,3260,3260,3260,3260,0
|
|
20240402,103400,29629330,3260,3260,3260,3260,0
|
|
20240402,103300,29629330,3260,3260,3260,3260,0
|
|
20240402,103200,29629330,3260,3260,3260,3260,501
|
|
20240402,103100,27996070,3255,3255,3255,3255,95
|
|
20240402,103000,27686845,3255,3255,3255,3255,18
|
|
20240402,102900,27628255,3255,3255,3255,3255,18
|
|
20240402,102800,27569665,3255,3255,3255,3255,17
|
|
20240402,102700,27514330,3260,3260,3260,3260,0
|
|
20240402,102600,27514330,3260,3260,3260,3260,37
|
|
20240402,102500,27393710,3260,3255,3260,3255,36
|
|
20240402,102400,27276440,3255,3255,3255,3255,17
|
|
20240402,102300,27221105,3255,3255,3255,3255,18
|
|
20240402,102200,27162515,3255,3255,3255,3255,0
|
|
20240402,102100,27162515,3255,3255,3255,3255,809
|
|
20240402,102000,24529220,3250,3250,3250,3250,0
|
|
20240402,101900,24529220,3250,3250,3250,3250,2
|
|
20240402,101800,24522720,3245,3245,3245,3245,18
|
|
20240402,101700,24464310,3245,3250,3250,3245,47
|
|
20240402,101600,24311650,3250,3250,3250,3250,12
|
|
20240402,101500,24272650,3250,3250,3250,3250,18
|
|
20240402,101400,24214150,3250,3250,3250,3250,18
|
|
20240402,101300,24155650,3255,3255,3255,3255,30
|
|
20240402,101200,24058000,3250,3250,3250,3250,17
|
|
20240402,101100,24002750,3255,3255,3255,3255,16
|
|
20240402,101000,23950670,3255,3255,3255,3255,18
|
|
20240402,100900,23892080,3255,3255,3255,3255,17
|
|
20240402,100800,23836745,3260,3260,3260,3260,0
|
|
20240402,100700,23836745,3260,3260,3260,3260,596
|
|
20240402,100600,21893785,3260,3260,3260,3260,18
|
|
20240402,100500,21835105,3260,3260,3260,3260,432
|
|
20240402,100400,20426785,3270,3270,3270,3270,0
|
|
20240402,100300,20426785,3270,3270,3270,3270,0
|
|
20240402,100200,20426785,3270,3265,3270,3265,1000
|
|
20240402,100100,17156960,3270,3270,3270,3270,0
|
|
20240402,100000,17156960,3270,3270,3270,3270,18
|
|
20240402,095900,17098100,3275,3270,3275,3270,300
|
|
20240402,095800,16115685,3275,3275,3275,3275,0
|
|
20240402,095700,16115685,3275,3250,3275,3250,210
|
|
20240402,095600,15431980,3250,3245,3250,3245,19
|
|
20240402,095500,15370320,3245,3245,3245,3245,18
|
|
20240402,095400,15311910,3245,3245,3245,3245,0
|
|
20240402,095300,15311910,3245,3245,3245,3245,17
|
|
20240402,095200,15256745,3245,3245,3245,3245,18
|
|
20240402,095100,15198335,3250,3245,3250,3245,19
|
|
20240402,095000,15136675,3245,3245,3245,3245,17
|
|
20240402,094900,15081510,3245,3245,3245,3245,18
|
|
20240402,094800,15023100,3250,3250,3250,3250,1000
|
|
20240402,094700,11773100,3255,3255,3255,3255,0
|
|
20240402,094600,11773100,3255,3255,3255,3255,0
|
|
20240402,094500,11773100,3255,3250,3255,3250,1150
|
|
20240402,094400,8035295,3275,3275,3275,3275,0
|
|
20240402,094300,8035295,3275,3275,3275,3275,0
|
|
20240402,094200,8035295,3275,3275,3275,3275,0
|
|
20240402,094100,8035295,3275,3275,3275,3275,0
|
|
20240402,094000,8035295,3275,3255,3275,3255,32
|
|
20240402,093900,7931025,3250,3255,3255,3250,19
|
|
20240402,093800,7869265,3250,3250,3250,3245,142
|
|
20240402,093700,7407855,3245,3250,3250,3245,52
|
|
20240402,093600,7239080,3250,3250,3250,3250,1530
|
|
20240402,093500,2266580,3255,3250,3255,3250,384
|
|
20240402,093400,1018570,3255,3255,3255,3255,0
|
|
20240402,093300,1018570,3255,3255,3255,3250,83
|
|
20240402,093200,748465,3255,3255,3255,3255,0
|
|
20240402,093100,748465,3255,3255,3255,3255,0
|
|
20240402,093000,748465,3255,3260,3260,3255,4
|
|
20240402,092900,735435,3255,3260,3260,3255,10
|
|
20240402,092800,702845,3255,3255,3255,3255,0
|
|
20240402,092700,702845,3255,3255,3255,3255,0
|
|
20240402,092600,702845,3255,3255,3255,3255,1
|
|
20240402,092500,699590,3260,3255,3260,3255,31
|
|
20240402,092400,598680,3275,3275,3275,3275,0
|
|
20240402,092300,598680,3275,3275,3275,3275,0
|
|
20240402,092200,598680,3275,3275,3275,3275,0
|
|
20240402,092100,598680,3275,3275,3275,3275,0
|
|
20240402,092000,598680,3275,3275,3275,3275,0
|
|
20240402,091900,598680,3275,3275,3275,3275,0
|
|
20240402,091800,598680,3275,3270,3275,3270,50
|
|
20240402,091700,434960,3275,3275,3275,3275,0
|
|
20240402,091600,434960,3275,3270,3275,3270,20
|
|
20240402,091500,369515,3260,3260,3260,3260,0
|
|
20240402,091400,369515,3260,3265,3265,3260,2
|
|
20240402,091300,362990,3275,3275,3275,3275,0
|
|
20240402,091200,362990,3275,3275,3275,3275,0
|
|
20240402,091100,362990,3275,3275,3275,3275,0
|
|
20240402,091000,362990,3275,3275,3275,3275,1
|
|
20240402,090900,359715,3280,3280,3280,3280,0
|
|
20240402,090800,359715,3280,3260,3280,3260,40
|
|
20240402,090700,228805,3260,3260,3260,3260,0
|
|
20240402,090600,228805,3260,3260,3260,3260,5
|
|
20240402,090500,212505,3260,3260,3260,3260,6
|
|
20240402,090400,192945,3275,3275,3275,3275,0
|
|
20240402,090300,192945,3275,3275,3275,3275,1
|
|
20240402,090200,189670,3280,3280,3280,3280,0
|
|
20240402,090100,189670,3280,3280,3280,3280,0
|
|
20240402,090000,189670,3280,3270,3280,3270,58
|