653 lines
30 KiB
CSV
653 lines
30 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20240403,195000,40767610,3245,3245,3245,3245,200
|
|
20240403,194900,40767610,3245,3245,3245,3245,0
|
|
20240403,194800,40767610,3245,3245,3245,3245,0
|
|
20240403,194700,40767610,3245,3245,3245,3245,0
|
|
20240403,194600,40767610,3245,3245,3245,3245,0
|
|
20240403,194500,40767610,3245,3245,3245,3245,0
|
|
20240403,194400,40767610,3245,3245,3245,3245,0
|
|
20240403,194300,40767610,3245,3245,3245,3245,0
|
|
20240403,194200,40767610,3245,3245,3245,3245,0
|
|
20240403,194100,40767610,3245,3245,3245,3245,0
|
|
20240403,194000,40767610,3245,3245,3245,3245,0
|
|
20240403,193900,40767610,3245,3245,3245,3245,0
|
|
20240403,193800,40767610,3245,3245,3245,3245,0
|
|
20240403,193700,40767610,3245,3245,3245,3245,0
|
|
20240403,193600,40767610,3245,3245,3245,3245,0
|
|
20240403,193500,40767610,3245,3245,3245,3245,0
|
|
20240403,193400,40767610,3245,3245,3245,3245,0
|
|
20240403,193300,40767610,3245,3245,3245,3245,0
|
|
20240403,193200,40767610,3245,3245,3245,3245,0
|
|
20240403,193100,40767610,3245,3245,3245,3245,0
|
|
20240403,193000,40767610,3245,3245,3245,3245,0
|
|
20240403,192900,40767610,3245,3245,3245,3245,0
|
|
20240403,192800,40767610,3245,3245,3245,3245,0
|
|
20240403,192700,40767610,3245,3245,3245,3245,0
|
|
20240403,192600,40767610,3245,3245,3245,3245,0
|
|
20240403,192500,40767610,3245,3245,3245,3245,0
|
|
20240403,192400,40767610,3245,3245,3245,3245,0
|
|
20240403,192300,40767610,3245,3245,3245,3245,0
|
|
20240403,192200,40767610,3245,3245,3245,3245,0
|
|
20240403,192100,40767610,3245,3245,3245,3245,0
|
|
20240403,192000,40767610,3245,3245,3245,3245,200
|
|
20240403,191900,40767610,3245,3245,3245,3245,0
|
|
20240403,191800,40767610,3245,3245,3245,3245,0
|
|
20240403,191700,40767610,3245,3245,3245,3245,0
|
|
20240403,191600,40767610,3245,3245,3245,3245,0
|
|
20240403,191500,40767610,3245,3245,3245,3245,0
|
|
20240403,191400,40767610,3245,3245,3245,3245,0
|
|
20240403,191300,40767610,3245,3245,3245,3245,0
|
|
20240403,191200,40767610,3245,3245,3245,3245,0
|
|
20240403,191100,40767610,3245,3245,3245,3245,0
|
|
20240403,191000,40767610,3245,3245,3245,3245,0
|
|
20240403,190900,40767610,3245,3245,3245,3245,0
|
|
20240403,190800,40767610,3245,3245,3245,3245,0
|
|
20240403,190700,40767610,3245,3245,3245,3245,0
|
|
20240403,190600,40767610,3245,3245,3245,3245,0
|
|
20240403,190500,40767610,3245,3245,3245,3245,0
|
|
20240403,190400,40767610,3245,3245,3245,3245,0
|
|
20240403,190300,40767610,3245,3245,3245,3245,0
|
|
20240403,190200,40767610,3245,3245,3245,3245,0
|
|
20240403,190100,40767610,3245,3245,3245,3245,0
|
|
20240403,190000,40767610,3245,3245,3245,3245,0
|
|
20240403,185900,40767610,3245,3245,3245,3245,0
|
|
20240403,185800,40767610,3245,3245,3245,3245,0
|
|
20240403,185700,40767610,3245,3245,3245,3245,0
|
|
20240403,185600,40767610,3245,3245,3245,3245,0
|
|
20240403,185500,40767610,3245,3245,3245,3245,0
|
|
20240403,185400,40767610,3245,3245,3245,3245,0
|
|
20240403,185300,40767610,3245,3245,3245,3245,0
|
|
20240403,185200,40767610,3245,3245,3245,3245,0
|
|
20240403,185100,40767610,3245,3245,3245,3245,0
|
|
20240403,185000,40767610,3245,3245,3245,3245,200
|
|
20240403,184900,40767610,3245,3245,3245,3245,0
|
|
20240403,184800,40767610,3245,3245,3245,3245,0
|
|
20240403,184700,40767610,3245,3245,3245,3245,0
|
|
20240403,184600,40767610,3245,3245,3245,3245,0
|
|
20240403,184500,40767610,3245,3245,3245,3245,0
|
|
20240403,184400,40767610,3245,3245,3245,3245,0
|
|
20240403,184300,40767610,3245,3245,3245,3245,0
|
|
20240403,184200,40767610,3245,3245,3245,3245,0
|
|
20240403,184100,40767610,3245,3245,3245,3245,0
|
|
20240403,184000,40767610,3245,3245,3245,3245,0
|
|
20240403,183900,40767610,3245,3245,3245,3245,0
|
|
20240403,183800,40767610,3245,3245,3245,3245,0
|
|
20240403,183700,40767610,3245,3245,3245,3245,0
|
|
20240403,183600,40767610,3245,3245,3245,3245,0
|
|
20240403,183500,40767610,3245,3245,3245,3245,0
|
|
20240403,183400,40767610,3245,3245,3245,3245,0
|
|
20240403,183300,40767610,3245,3245,3245,3245,0
|
|
20240403,183200,40767610,3245,3245,3245,3245,0
|
|
20240403,183100,40767610,3245,3245,3245,3245,0
|
|
20240403,183000,40767610,3245,3245,3245,3245,0
|
|
20240403,182900,40767610,3245,3245,3245,3245,0
|
|
20240403,182800,40767610,3245,3245,3245,3245,0
|
|
20240403,182700,40767610,3245,3245,3245,3245,0
|
|
20240403,182600,40767610,3245,3245,3245,3245,0
|
|
20240403,182500,40767610,3245,3245,3245,3245,0
|
|
20240403,182400,40767610,3245,3245,3245,3245,0
|
|
20240403,182300,40767610,3245,3245,3245,3245,0
|
|
20240403,182200,40767610,3245,3245,3245,3245,0
|
|
20240403,182100,40767610,3245,3245,3245,3245,0
|
|
20240403,182000,40767610,3245,3245,3245,3245,200
|
|
20240403,181900,40767610,3245,3245,3245,3245,0
|
|
20240403,181800,40767610,3245,3245,3245,3245,0
|
|
20240403,181700,40767610,3245,3245,3245,3245,0
|
|
20240403,181600,40767610,3245,3245,3245,3245,0
|
|
20240403,181500,40767610,3245,3245,3245,3245,0
|
|
20240403,181400,40767610,3245,3245,3245,3245,0
|
|
20240403,181300,40767610,3245,3245,3245,3245,0
|
|
20240403,181200,40767610,3245,3245,3245,3245,0
|
|
20240403,181100,40767610,3245,3245,3245,3245,0
|
|
20240403,181000,40767610,3245,3245,3245,3245,0
|
|
20240403,180900,40767610,3245,3245,3245,3245,0
|
|
20240403,180800,40767610,3245,3245,3245,3245,0
|
|
20240403,180700,40767610,3245,3245,3245,3245,0
|
|
20240403,180600,40767610,3245,3245,3245,3245,0
|
|
20240403,180500,40767610,3245,3245,3245,3245,0
|
|
20240403,180400,40767610,3245,3245,3245,3245,0
|
|
20240403,180300,40767610,3245,3245,3245,3245,0
|
|
20240403,180200,40767610,3245,3245,3245,3245,0
|
|
20240403,180100,40767610,3245,3245,3245,3245,0
|
|
20240403,180000,40767610,3245,3245,3245,3245,0
|
|
20240403,175900,40767610,3245,3245,3245,3245,0
|
|
20240403,175800,40767610,3245,3245,3245,3245,0
|
|
20240403,175700,40767610,3245,3245,3245,3245,0
|
|
20240403,175600,40767610,3245,3245,3245,3245,0
|
|
20240403,175500,40767610,3245,3245,3245,3245,0
|
|
20240403,175400,40767610,3245,3245,3245,3245,0
|
|
20240403,175300,40767610,3245,3245,3245,3245,0
|
|
20240403,175200,40767610,3245,3245,3245,3245,0
|
|
20240403,175100,40767610,3245,3245,3245,3245,0
|
|
20240403,175000,40767610,3245,3245,3245,3245,200
|
|
20240403,174900,40767610,3245,3245,3245,3245,0
|
|
20240403,174800,40767610,3245,3245,3245,3245,0
|
|
20240403,174700,40767610,3245,3245,3245,3245,0
|
|
20240403,174600,40767610,3245,3245,3245,3245,0
|
|
20240403,174500,40767610,3245,3245,3245,3245,0
|
|
20240403,174400,40767610,3245,3245,3245,3245,0
|
|
20240403,174300,40767610,3245,3245,3245,3245,0
|
|
20240403,174200,40767610,3245,3245,3245,3245,0
|
|
20240403,174100,40767610,3245,3245,3245,3245,0
|
|
20240403,174000,40767610,3245,3245,3245,3245,0
|
|
20240403,173900,40767610,3245,3245,3245,3245,0
|
|
20240403,173800,40767610,3245,3245,3245,3245,0
|
|
20240403,173700,40767610,3245,3245,3245,3245,0
|
|
20240403,173600,40767610,3245,3245,3245,3245,0
|
|
20240403,173500,40767610,3245,3245,3245,3245,0
|
|
20240403,173400,40767610,3245,3245,3245,3245,0
|
|
20240403,173300,40767610,3245,3245,3245,3245,0
|
|
20240403,173200,40767610,3245,3245,3245,3245,0
|
|
20240403,173100,40767610,3245,3245,3245,3245,0
|
|
20240403,173000,40767610,3245,3245,3245,3245,0
|
|
20240403,172900,40767610,3245,3245,3245,3245,0
|
|
20240403,172800,40767610,3245,3245,3245,3245,0
|
|
20240403,172700,40767610,3245,3245,3245,3245,0
|
|
20240403,172600,40767610,3245,3245,3245,3245,0
|
|
20240403,172500,40767610,3245,3245,3245,3245,0
|
|
20240403,172400,40767610,3245,3245,3245,3245,0
|
|
20240403,172300,40767610,3245,3245,3245,3245,0
|
|
20240403,172200,40767610,3245,3245,3245,3245,0
|
|
20240403,172100,40767610,3245,3245,3245,3245,0
|
|
20240403,172000,40767610,3245,3245,3245,3245,200
|
|
20240403,171900,40767610,3245,3245,3245,3245,0
|
|
20240403,171800,40767610,3245,3245,3245,3245,0
|
|
20240403,171700,40767610,3245,3245,3245,3245,0
|
|
20240403,171600,40767610,3245,3245,3245,3245,0
|
|
20240403,171500,40767610,3245,3245,3245,3245,0
|
|
20240403,171400,40767610,3245,3245,3245,3245,0
|
|
20240403,171300,40767610,3245,3245,3245,3245,0
|
|
20240403,171200,40767610,3245,3245,3245,3245,0
|
|
20240403,171100,40767610,3245,3245,3245,3245,0
|
|
20240403,171000,40767610,3245,3245,3245,3245,0
|
|
20240403,170900,40767610,3245,3245,3245,3245,0
|
|
20240403,170800,40767610,3245,3245,3245,3245,0
|
|
20240403,170700,40767610,3245,3245,3245,3245,0
|
|
20240403,170600,40767610,3245,3245,3245,3245,0
|
|
20240403,170500,40767610,3245,3245,3245,3245,0
|
|
20240403,170400,40767610,3245,3245,3245,3245,0
|
|
20240403,170300,40767610,3245,3245,3245,3245,0
|
|
20240403,170200,40767610,3245,3245,3245,3245,0
|
|
20240403,170100,40767610,3245,3245,3245,3245,0
|
|
20240403,170000,40767610,3245,3245,3245,3245,0
|
|
20240403,165900,40767610,3245,3245,3245,3245,0
|
|
20240403,165800,40767610,3245,3245,3245,3245,0
|
|
20240403,165700,40767610,3245,3245,3245,3245,0
|
|
20240403,165600,40767610,3245,3245,3245,3245,0
|
|
20240403,165500,40767610,3245,3245,3245,3245,0
|
|
20240403,165400,40767610,3245,3245,3245,3245,0
|
|
20240403,165300,40767610,3245,3245,3245,3245,0
|
|
20240403,165200,40767610,3245,3245,3245,3245,0
|
|
20240403,165100,40767610,3245,3245,3245,3245,0
|
|
20240403,165000,40767610,3245,3245,3245,3245,200
|
|
20240403,164900,40767610,3245,3245,3245,3245,0
|
|
20240403,164800,40767610,3245,3245,3245,3245,0
|
|
20240403,164700,40767610,3245,3245,3245,3245,0
|
|
20240403,164600,40767610,3245,3245,3245,3245,0
|
|
20240403,164500,40767610,3245,3245,3245,3245,0
|
|
20240403,164400,40767610,3245,3245,3245,3245,0
|
|
20240403,164300,40767610,3245,3245,3245,3245,0
|
|
20240403,164200,40767610,3245,3245,3245,3245,0
|
|
20240403,164100,40767610,3245,3245,3245,3245,0
|
|
20240403,164000,40767610,3245,3245,3245,3245,0
|
|
20240403,163900,40767610,3245,3245,3245,3245,0
|
|
20240403,163800,40767610,3245,3245,3245,3245,0
|
|
20240403,163700,40767610,3245,3245,3245,3245,0
|
|
20240403,163600,40767610,3245,3245,3245,3245,0
|
|
20240403,163500,40767610,3245,3245,3245,3245,0
|
|
20240403,163400,40767610,3245,3245,3245,3245,0
|
|
20240403,163300,40767610,3245,3245,3245,3245,0
|
|
20240403,163200,40767610,3245,3245,3245,3245,0
|
|
20240403,163100,40767610,3245,3245,3245,3245,0
|
|
20240403,163000,40767610,3245,3245,3245,3245,0
|
|
20240403,162900,40767610,3245,3245,3245,3245,0
|
|
20240403,162800,40767610,3245,3245,3245,3245,0
|
|
20240403,162700,40767610,3245,3245,3245,3245,0
|
|
20240403,162600,40767610,3245,3245,3245,3245,0
|
|
20240403,162500,40767610,3245,3245,3245,3245,0
|
|
20240403,162400,40767610,3245,3245,3245,3245,0
|
|
20240403,162300,40767610,3245,3245,3245,3245,0
|
|
20240403,162200,40767610,3245,3245,3245,3245,0
|
|
20240403,162100,40767610,3245,3245,3245,3245,0
|
|
20240403,162000,40767610,3245,3245,3245,3245,200
|
|
20240403,161900,40767610,3245,3245,3245,3245,0
|
|
20240403,161800,40767610,3245,3245,3245,3245,0
|
|
20240403,161700,40767610,3245,3245,3245,3245,0
|
|
20240403,161600,40767610,3245,3245,3245,3245,0
|
|
20240403,161500,40767610,3245,3245,3245,3245,0
|
|
20240403,161400,40767610,3245,3245,3245,3245,0
|
|
20240403,161300,40767610,3245,3245,3245,3245,0
|
|
20240403,161200,40767610,3245,3245,3245,3245,0
|
|
20240403,161100,40767610,3245,3245,3245,3245,0
|
|
20240403,161000,40767610,3245,3245,3245,3245,0
|
|
20240403,160900,40767610,3245,3245,3245,3245,0
|
|
20240403,160800,40767610,3245,3245,3245,3245,0
|
|
20240403,160700,40767610,3245,3245,3245,3245,0
|
|
20240403,160600,40767610,3245,3245,3245,3245,0
|
|
20240403,160500,40767610,3245,3245,3245,3245,0
|
|
20240403,160400,40767610,3245,3245,3245,3245,0
|
|
20240403,160300,40767610,3245,3245,3245,3245,0
|
|
20240403,160200,40767610,3245,3245,3245,3245,0
|
|
20240403,160100,40767610,3245,3245,3245,3245,0
|
|
20240403,160000,40767610,3245,3245,3245,3245,0
|
|
20240403,155900,40767610,3245,3245,3245,3245,0
|
|
20240403,155800,40767610,3245,3245,3245,3245,0
|
|
20240403,155700,40767610,3245,3245,3245,3245,0
|
|
20240403,155600,40767610,3245,3245,3245,3245,0
|
|
20240403,155500,40767610,3245,3245,3245,3245,0
|
|
20240403,155400,40767610,3245,3245,3245,3245,0
|
|
20240403,155300,40767610,3245,3245,3245,3245,0
|
|
20240403,155200,40767610,3245,3245,3245,3245,0
|
|
20240403,155100,40767610,3245,3245,3245,3245,0
|
|
20240403,155000,40767610,3245,3245,3245,3245,200
|
|
20240403,154900,40767610,3245,3245,3245,3245,0
|
|
20240403,154800,40767610,3245,3245,3245,3245,0
|
|
20240403,154700,40767610,3245,3245,3245,3245,0
|
|
20240403,154600,40767610,3245,3245,3245,3245,0
|
|
20240403,154500,40767610,3245,3245,3245,3245,0
|
|
20240403,154400,40767610,3245,3245,3245,3245,0
|
|
20240403,154300,40767610,3245,3245,3245,3245,0
|
|
20240403,154200,40767610,3245,3245,3245,3245,0
|
|
20240403,154100,40767610,3245,3245,3245,3245,0
|
|
20240403,154000,40767610,3245,3245,3245,3245,0
|
|
20240403,153900,40767610,3245,3245,3245,3245,0
|
|
20240403,153800,40767610,3245,3245,3245,3245,0
|
|
20240403,153700,40767610,3245,3245,3245,3245,0
|
|
20240403,153600,40767610,3245,3245,3245,3245,0
|
|
20240403,153500,40767610,3245,3245,3245,3245,0
|
|
20240403,153400,40767610,3245,3245,3245,3245,0
|
|
20240403,153300,40767610,3245,3245,3245,3245,0
|
|
20240403,153200,40767610,3245,3245,3245,3245,0
|
|
20240403,153100,40767610,3245,3245,3245,3245,0
|
|
20240403,153000,40767610,3245,3245,3245,3245,200
|
|
20240403,152900,40118610,3245,3245,3245,3245,0
|
|
20240403,152800,40118610,3245,3245,3245,3245,0
|
|
20240403,152700,40118610,3245,3245,3245,3245,0
|
|
20240403,152600,40118610,3245,3245,3245,3245,0
|
|
20240403,152500,40118610,3245,3245,3245,3245,0
|
|
20240403,152400,40118610,3245,3245,3245,3245,0
|
|
20240403,152300,40118610,3245,3245,3245,3245,0
|
|
20240403,152200,40118610,3245,3245,3245,3245,0
|
|
20240403,152100,40118610,3245,3245,3245,3245,0
|
|
20240403,152000,40118610,3245,3245,3245,3245,0
|
|
20240403,151900,40118610,3245,3245,3245,3245,101
|
|
20240403,151800,39790865,3240,3240,3240,3240,9
|
|
20240403,151700,39761705,3245,3245,3245,3245,0
|
|
20240403,151600,39761705,3245,3245,3245,3245,0
|
|
20240403,151500,39761705,3245,3245,3245,3245,1
|
|
20240403,151400,39758460,3240,3240,3240,3240,0
|
|
20240403,151300,39758460,3240,3240,3240,3240,0
|
|
20240403,151200,39758460,3240,3240,3240,3240,0
|
|
20240403,151100,39758460,3240,3240,3240,3240,0
|
|
20240403,151000,39758460,3240,3240,3240,3240,6
|
|
20240403,150900,39739020,3245,3245,3245,3245,0
|
|
20240403,150800,39739020,3245,3245,3245,3245,0
|
|
20240403,150700,39739020,3245,3245,3245,3245,0
|
|
20240403,150600,39739020,3245,3245,3245,3245,0
|
|
20240403,150500,39739020,3245,3245,3245,3245,2
|
|
20240403,150400,39732530,3245,3245,3245,3245,0
|
|
20240403,150300,39732530,3245,3245,3245,3245,0
|
|
20240403,150200,39732530,3245,3245,3245,3245,1
|
|
20240403,150100,39729285,3240,3240,3240,3240,50
|
|
20240403,150000,39567285,3245,3245,3245,3245,0
|
|
20240403,145900,39567285,3245,3245,3245,3245,15
|
|
20240403,145800,39518610,3245,3245,3245,3245,0
|
|
20240403,145700,39518610,3245,3245,3245,3245,0
|
|
20240403,145600,39518610,3245,3245,3245,3245,0
|
|
20240403,145500,39518610,3245,3245,3245,3245,1000
|
|
20240403,145400,36273610,3230,3230,3230,3230,0
|
|
20240403,145300,36273610,3230,3230,3230,3230,32
|
|
20240403,145200,36170250,3245,3245,3245,3245,0
|
|
20240403,145100,36170250,3245,3245,3245,3245,1
|
|
20240403,145000,36167005,3230,3230,3230,3230,0
|
|
20240403,144900,36167005,3230,3230,3230,3230,0
|
|
20240403,144800,36167005,3230,3230,3230,3230,0
|
|
20240403,144700,36167005,3230,3230,3230,3230,0
|
|
20240403,144600,36167005,3230,3230,3230,3230,0
|
|
20240403,144500,36167005,3230,3230,3230,3230,9
|
|
20240403,144400,36137935,3245,3245,3245,3245,0
|
|
20240403,144300,36137935,3245,3245,3245,3245,0
|
|
20240403,144200,36137935,3245,3245,3245,3245,0
|
|
20240403,144100,36137935,3245,3245,3245,3245,1000
|
|
20240403,144000,32892935,3245,3245,3245,3245,0
|
|
20240403,143900,32892935,3245,3245,3245,3245,1000
|
|
20240403,143800,29647935,3250,3250,3250,3250,0
|
|
20240403,143700,29647935,3250,3250,3250,3250,0
|
|
20240403,143600,29647935,3250,3250,3250,3250,0
|
|
20240403,143500,29647935,3250,3250,3250,3250,0
|
|
20240403,143400,29647935,3250,3250,3250,3250,0
|
|
20240403,143300,29647935,3250,3250,3250,3250,0
|
|
20240403,143200,29647935,3250,3250,3250,3250,0
|
|
20240403,143100,29647935,3250,3250,3250,3250,0
|
|
20240403,143000,29647935,3250,3250,3250,3250,0
|
|
20240403,142900,29647935,3250,3250,3250,3250,0
|
|
20240403,142800,29647935,3250,3250,3250,3250,0
|
|
20240403,142700,29647935,3250,3250,3250,3250,0
|
|
20240403,142600,29647935,3250,3250,3250,3250,0
|
|
20240403,142500,29647935,3250,3250,3250,3250,0
|
|
20240403,142400,29647935,3250,3250,3250,3250,0
|
|
20240403,142300,29647935,3250,3250,3250,3250,0
|
|
20240403,142200,29647935,3250,3250,3250,3250,0
|
|
20240403,142100,29647935,3250,3250,3250,3250,0
|
|
20240403,142000,29647935,3250,3250,3250,3250,0
|
|
20240403,141900,29647935,3250,3250,3250,3250,0
|
|
20240403,141800,29647935,3250,3250,3250,3250,1
|
|
20240403,141700,29644685,3240,3240,3240,3240,0
|
|
20240403,141600,29644685,3240,3240,3240,3240,0
|
|
20240403,141500,29644685,3240,3240,3240,3240,28
|
|
20240403,141400,29553965,3240,3240,3240,3240,0
|
|
20240403,141300,29553965,3240,3235,3240,3235,42
|
|
20240403,141200,29418090,3235,3235,3235,3235,0
|
|
20240403,141100,29418090,3235,3235,3235,3235,0
|
|
20240403,141000,29418090,3235,3235,3235,3235,0
|
|
20240403,140900,29418090,3235,3235,3235,3235,0
|
|
20240403,140800,29418090,3235,3235,3235,3235,0
|
|
20240403,140700,29418090,3235,3235,3235,3235,0
|
|
20240403,140600,29418090,3235,3235,3235,3235,200
|
|
20240403,140500,28771090,3235,3235,3235,3235,0
|
|
20240403,140400,28771090,3235,3235,3235,3235,0
|
|
20240403,140300,28771090,3235,3235,3235,3235,0
|
|
20240403,140200,28771090,3235,3235,3235,3235,91
|
|
20240403,140100,28476705,3240,3240,3240,3240,0
|
|
20240403,140000,28476705,3240,3240,3240,3240,0
|
|
20240403,135900,28476705,3240,3240,3240,3240,0
|
|
20240403,135800,28476705,3240,3240,3240,3240,0
|
|
20240403,135700,28476705,3240,3240,3240,3240,0
|
|
20240403,135600,28476705,3240,3240,3240,3240,0
|
|
20240403,135500,28476705,3240,3240,3240,3240,0
|
|
20240403,135400,28476705,3240,3240,3240,3240,0
|
|
20240403,135300,28476705,3240,3240,3240,3240,0
|
|
20240403,135200,28476705,3240,3240,3240,3240,0
|
|
20240403,135100,28476705,3240,3240,3240,3240,2
|
|
20240403,135000,28470225,3240,3240,3240,3240,30
|
|
20240403,134900,28373025,3240,3240,3240,3240,0
|
|
20240403,134800,28373025,3240,3240,3240,3240,0
|
|
20240403,134700,28373025,3240,3240,3240,3240,0
|
|
20240403,134600,28373025,3240,3240,3240,3240,0
|
|
20240403,134500,28373025,3240,3240,3240,3240,0
|
|
20240403,134400,28373025,3240,3240,3240,3240,0
|
|
20240403,134300,28373025,3240,3240,3240,3240,0
|
|
20240403,134200,28373025,3240,3240,3240,3240,0
|
|
20240403,134100,28373025,3240,3240,3240,3240,25
|
|
20240403,134000,28292025,3240,3240,3240,3240,0
|
|
20240403,133900,28292025,3240,3240,3240,3240,0
|
|
20240403,133800,28292025,3240,3240,3240,3240,0
|
|
20240403,133700,28292025,3240,3240,3240,3240,0
|
|
20240403,133600,28292025,3240,3240,3240,3240,0
|
|
20240403,133500,28292025,3240,3240,3240,3240,0
|
|
20240403,133400,28292025,3240,3240,3240,3240,0
|
|
20240403,133300,28292025,3240,3240,3240,3240,0
|
|
20240403,133200,28292025,3240,3240,3240,3240,0
|
|
20240403,133100,28292025,3240,3240,3240,3240,0
|
|
20240403,133000,28292025,3240,3240,3240,3240,0
|
|
20240403,132900,28292025,3240,3240,3240,3240,0
|
|
20240403,132800,28292025,3240,3240,3240,3240,0
|
|
20240403,132700,28292025,3240,3240,3240,3240,0
|
|
20240403,132600,28292025,3240,3240,3240,3240,0
|
|
20240403,132500,28292025,3240,3240,3240,3240,0
|
|
20240403,132400,28292025,3240,3240,3240,3240,0
|
|
20240403,132300,28292025,3240,3240,3240,3240,0
|
|
20240403,132200,28292025,3240,3240,3240,3240,0
|
|
20240403,132100,28292025,3240,3240,3240,3240,0
|
|
20240403,132000,28292025,3240,3240,3240,3240,0
|
|
20240403,131900,28292025,3240,3240,3240,3240,0
|
|
20240403,131800,28292025,3240,3240,3240,3240,0
|
|
20240403,131700,28292025,3240,3240,3240,3240,0
|
|
20240403,131600,28292025,3240,3240,3240,3240,0
|
|
20240403,131500,28292025,3240,3240,3240,3240,0
|
|
20240403,131400,28292025,3240,3240,3240,3240,0
|
|
20240403,131300,28292025,3240,3240,3240,3240,0
|
|
20240403,131200,28292025,3240,3240,3240,3240,0
|
|
20240403,131100,28292025,3240,3240,3240,3240,0
|
|
20240403,131000,28292025,3240,3240,3240,3240,0
|
|
20240403,130900,28292025,3240,3240,3240,3240,0
|
|
20240403,130800,28292025,3240,3240,3240,3240,0
|
|
20240403,130700,28292025,3240,3240,3240,3240,0
|
|
20240403,130600,28292025,3240,3240,3240,3240,0
|
|
20240403,130500,28292025,3240,3240,3240,3240,0
|
|
20240403,130400,28292025,3240,3240,3240,3240,0
|
|
20240403,130300,28292025,3240,3240,3240,3240,0
|
|
20240403,130200,28292025,3240,3240,3240,3240,0
|
|
20240403,130100,28292025,3240,3240,3240,3240,3
|
|
20240403,130000,28282305,3240,3240,3240,3240,0
|
|
20240403,125900,28282305,3240,3240,3240,3240,0
|
|
20240403,125800,28282305,3240,3240,3240,3240,0
|
|
20240403,125700,28282305,3240,3240,3240,3240,0
|
|
20240403,125600,28282305,3240,3240,3240,3240,0
|
|
20240403,125500,28282305,3240,3240,3240,3240,0
|
|
20240403,125400,28282305,3240,3240,3240,3240,0
|
|
20240403,125300,28282305,3240,3240,3240,3240,0
|
|
20240403,125200,28282305,3240,3240,3240,3240,0
|
|
20240403,125100,28282305,3240,3240,3240,3240,0
|
|
20240403,125000,28282305,3240,3240,3240,3240,3
|
|
20240403,124900,28272585,3230,3230,3230,3230,0
|
|
20240403,124800,28272585,3230,3230,3230,3230,0
|
|
20240403,124700,28272585,3230,3230,3230,3230,0
|
|
20240403,124600,28272585,3230,3230,3230,3230,0
|
|
20240403,124500,28272585,3230,3230,3230,3230,0
|
|
20240403,124400,28272585,3230,3230,3230,3230,0
|
|
20240403,124300,28272585,3230,3230,3230,3230,0
|
|
20240403,124200,28272585,3230,3230,3230,3230,0
|
|
20240403,124100,28272585,3230,3230,3230,3230,0
|
|
20240403,124000,28272585,3230,3230,3230,3230,0
|
|
20240403,123900,28272585,3230,3235,3235,3230,2000
|
|
20240403,123800,21812555,3240,3240,3240,3240,0
|
|
20240403,123700,21812555,3240,3240,3240,3240,0
|
|
20240403,123600,21812555,3240,3240,3240,3240,0
|
|
20240403,123500,21812555,3240,3240,3240,3240,0
|
|
20240403,123400,21812555,3240,3240,3240,3240,78
|
|
20240403,123300,21559835,3245,3245,3245,3245,0
|
|
20240403,123200,21559835,3245,3245,3245,3245,0
|
|
20240403,123100,21559835,3245,3245,3245,3245,0
|
|
20240403,123000,21559835,3245,3245,3245,3245,0
|
|
20240403,122900,21559835,3245,3245,3245,3245,0
|
|
20240403,122800,21559835,3245,3245,3245,3245,0
|
|
20240403,122700,21559835,3245,3245,3245,3245,0
|
|
20240403,122600,21559835,3245,3245,3245,3245,0
|
|
20240403,122500,21559835,3245,3245,3245,3245,0
|
|
20240403,122400,21559835,3245,3245,3245,3245,0
|
|
20240403,122300,21559835,3245,3245,3245,3245,0
|
|
20240403,122200,21559835,3245,3245,3245,3245,1
|
|
20240403,122100,21556590,3245,3245,3245,3245,0
|
|
20240403,122000,21556590,3245,3245,3245,3245,10
|
|
20240403,121900,21524140,3230,3230,3230,3230,0
|
|
20240403,121800,21524140,3230,3230,3230,3230,0
|
|
20240403,121700,21524140,3230,3230,3230,3230,0
|
|
20240403,121600,21524140,3230,3230,3230,3230,0
|
|
20240403,121500,21524140,3230,3230,3230,3230,0
|
|
20240403,121400,21524140,3230,3230,3230,3230,0
|
|
20240403,121300,21524140,3230,3230,3230,3230,0
|
|
20240403,121200,21524140,3230,3230,3230,3230,0
|
|
20240403,121100,21524140,3230,3230,3230,3230,0
|
|
20240403,121000,21524140,3230,3230,3230,3230,0
|
|
20240403,120900,21524140,3230,3230,3230,3230,0
|
|
20240403,120800,21524140,3230,3230,3230,3230,0
|
|
20240403,120700,21524140,3230,3230,3230,3230,0
|
|
20240403,120600,21524140,3230,3230,3230,3230,0
|
|
20240403,120500,21524140,3230,3230,3230,3230,0
|
|
20240403,120400,21524140,3230,3230,3230,3230,0
|
|
20240403,120300,21524140,3230,3230,3230,3230,0
|
|
20240403,120200,21524140,3230,3230,3230,3230,0
|
|
20240403,120100,21524140,3230,3230,3230,3230,0
|
|
20240403,120000,21524140,3230,3230,3230,3230,0
|
|
20240403,115900,21524140,3230,3230,3230,3230,0
|
|
20240403,115800,21524140,3230,3230,3230,3230,0
|
|
20240403,115700,21524140,3230,3230,3230,3230,0
|
|
20240403,115600,21524140,3230,3230,3230,3230,0
|
|
20240403,115500,21524140,3230,3230,3230,3230,0
|
|
20240403,115400,21524140,3230,3230,3230,3230,0
|
|
20240403,115300,21524140,3230,3230,3230,3230,0
|
|
20240403,115200,21524140,3230,3230,3230,3230,0
|
|
20240403,115100,21524140,3230,3230,3230,3230,0
|
|
20240403,115000,21524140,3230,3230,3230,3230,0
|
|
20240403,114900,21524140,3230,3230,3230,3230,0
|
|
20240403,114800,21524140,3230,3230,3230,3230,0
|
|
20240403,114700,21524140,3230,3230,3230,3230,4
|
|
20240403,114600,21511220,3230,3230,3230,3230,0
|
|
20240403,114500,21511220,3230,3230,3230,3230,0
|
|
20240403,114400,21511220,3230,3230,3230,3230,0
|
|
20240403,114300,21511220,3230,3240,3240,3230,807
|
|
20240403,114200,18900185,3245,3245,3245,3245,0
|
|
20240403,114100,18900185,3245,3245,3245,3245,0
|
|
20240403,114000,18900185,3245,3245,3245,3245,2
|
|
20240403,113900,18893695,3245,3245,3245,3245,0
|
|
20240403,113800,18893695,3245,3245,3245,3245,0
|
|
20240403,113700,18893695,3245,3245,3245,3245,0
|
|
20240403,113600,18893695,3245,3245,3245,3245,0
|
|
20240403,113500,18893695,3245,3245,3245,3245,0
|
|
20240403,113400,18893695,3245,3245,3245,3245,0
|
|
20240403,113300,18893695,3245,3245,3245,3245,0
|
|
20240403,113200,18893695,3245,3245,3245,3245,0
|
|
20240403,113100,18893695,3245,3245,3245,3245,0
|
|
20240403,113000,18893695,3245,3245,3245,3245,1
|
|
20240403,112900,18890450,3240,3240,3240,3240,0
|
|
20240403,112800,18890450,3240,3240,3240,3240,0
|
|
20240403,112700,18890450,3240,3240,3240,3240,0
|
|
20240403,112600,18890450,3240,3240,3240,3240,0
|
|
20240403,112500,18890450,3240,3240,3240,3240,0
|
|
20240403,112400,18890450,3240,3240,3240,3240,0
|
|
20240403,112300,18890450,3240,3240,3240,3240,0
|
|
20240403,112200,18890450,3240,3240,3240,3240,0
|
|
20240403,112100,18890450,3240,3240,3240,3240,0
|
|
20240403,112000,18890450,3240,3240,3240,3240,0
|
|
20240403,111900,18890450,3240,3240,3240,3240,0
|
|
20240403,111800,18890450,3240,3240,3240,3240,0
|
|
20240403,111700,18890450,3240,3240,3240,3240,1500
|
|
20240403,111600,14030450,3240,3240,3240,3240,0
|
|
20240403,111500,14030450,3240,3240,3240,3240,16
|
|
20240403,111400,13978610,3250,3250,3250,3250,0
|
|
20240403,111300,13978610,3250,3250,3250,3250,0
|
|
20240403,111200,13978610,3250,3250,3250,3250,1
|
|
20240403,111100,13975360,3250,3250,3250,3250,0
|
|
20240403,111000,13975360,3250,3250,3250,3250,0
|
|
20240403,110900,13975360,3250,3250,3250,3250,0
|
|
20240403,110800,13975360,3250,3250,3250,3250,0
|
|
20240403,110700,13975360,3250,3250,3250,3250,0
|
|
20240403,110600,13975360,3250,3250,3250,3250,0
|
|
20240403,110500,13975360,3250,3250,3250,3250,0
|
|
20240403,110400,13975360,3250,3250,3250,3250,0
|
|
20240403,110300,13975360,3250,3250,3250,3250,0
|
|
20240403,110200,13975360,3250,3250,3250,3250,0
|
|
20240403,110100,13975360,3250,3250,3250,3250,0
|
|
20240403,110000,13975360,3250,3250,3250,3250,12
|
|
20240403,105900,13936360,3250,3250,3250,3250,1
|
|
20240403,105800,13933110,3250,3250,3250,3250,1
|
|
20240403,105700,13929860,3250,3250,3250,3250,2
|
|
20240403,105600,13923360,3250,3250,3250,3250,0
|
|
20240403,105500,13923360,3250,3250,3250,3250,2
|
|
20240403,105400,13916860,3250,3250,3250,3250,1
|
|
20240403,105300,13913610,3250,3250,3250,3250,1
|
|
20240403,105200,13910360,3250,3250,3250,3250,1
|
|
20240403,105100,13907110,3250,3250,3250,3250,1
|
|
20240403,105000,13903860,3240,3240,3240,3240,20
|
|
20240403,104900,13839060,3250,3250,3250,3250,2
|
|
20240403,104800,13832560,3250,3250,3250,3250,2
|
|
20240403,104700,13826060,3250,3250,3250,3250,1
|
|
20240403,104600,13822810,3250,3250,3250,3250,1
|
|
20240403,104500,13819560,3250,3250,3250,3250,1
|
|
20240403,104400,13816310,3250,3250,3250,3250,2
|
|
20240403,104300,13809810,3250,3250,3250,3250,0
|
|
20240403,104200,13809810,3250,3250,3250,3250,3
|
|
20240403,104100,13800060,3250,3250,3250,3250,0
|
|
20240403,104000,13800060,3250,3250,3250,3250,1
|
|
20240403,103900,13796810,3250,3250,3250,3250,4
|
|
20240403,103800,13783810,3250,3250,3250,3250,2
|
|
20240403,103700,13777310,3240,3240,3240,3240,49
|
|
20240403,103600,13618550,3250,3250,3250,3250,2
|
|
20240403,103500,13612050,3250,3250,3250,3250,1
|
|
20240403,103400,13608800,3250,3250,3250,3250,2
|
|
20240403,103300,13602300,3250,3245,3250,3245,234
|
|
20240403,103200,12841965,3245,3245,3245,3245,2
|
|
20240403,103100,12835475,3245,3245,3245,3245,0
|
|
20240403,103000,12835475,3245,3245,3245,3245,14
|
|
20240403,102900,12790045,3245,3245,3245,3245,1
|
|
20240403,102800,12786800,3240,3250,3250,3240,54
|
|
20240403,102700,12611800,3250,3250,3250,3250,0
|
|
20240403,102600,12611800,3250,3250,3250,3250,2
|
|
20240403,102500,12605300,3250,3250,3250,3250,2
|
|
20240403,102400,12598800,3250,3250,3250,3250,2
|
|
20240403,102300,12592300,3250,3250,3250,3250,1
|
|
20240403,102200,12589050,3250,3250,3250,3250,1
|
|
20240403,102100,12585800,3250,3250,3250,3250,1
|
|
20240403,102000,12582550,3245,3245,3245,3245,0
|
|
20240403,101900,12582550,3245,3250,3250,3245,2
|
|
20240403,101800,12576055,3250,3250,3250,3250,1
|
|
20240403,101700,12572805,3250,3250,3250,3250,1
|
|
20240403,101600,12569555,3250,3240,3250,3240,122
|
|
20240403,101500,12174265,3250,3250,3250,3250,3
|
|
20240403,101400,12164515,3250,3250,3250,3250,0
|
|
20240403,101300,12164515,3250,3250,3250,3250,2
|
|
20240403,101200,12158015,3250,3250,3250,3250,1
|
|
20240403,101100,12154765,3250,3250,3250,3250,1
|
|
20240403,101000,12151515,3250,3250,3250,3250,0
|
|
20240403,100900,12151515,3250,3250,3250,3250,2
|
|
20240403,100800,12145015,3250,3250,3250,3250,1
|
|
20240403,100700,12141765,3250,3250,3250,3250,1
|
|
20240403,100600,12138515,3250,3250,3250,3250,1
|
|
20240403,100500,12135265,3255,3255,3255,3255,4
|
|
20240403,100400,12122245,3255,3255,3255,3255,0
|
|
20240403,100300,12122245,3255,3255,3255,3255,2
|
|
20240403,100200,12115735,3255,3255,3255,3255,2
|
|
20240403,100100,12109225,3255,3255,3255,3255,0
|
|
20240403,100000,12109225,3255,3255,3255,3255,1
|
|
20240403,095900,12105970,3255,3255,3255,3255,1
|
|
20240403,095800,12102715,3255,3255,3255,3255,1
|
|
20240403,095700,12099460,3255,3255,3255,3255,1
|
|
20240403,095600,12096205,3255,3255,3255,3255,2
|
|
20240403,095500,12089695,3240,3255,3255,3240,101
|
|
20240403,095400,11762440,3255,3255,3255,3255,1
|
|
20240403,095300,11759185,3255,3255,3255,3255,1
|
|
20240403,095200,11755930,3255,3255,3255,3255,2
|
|
20240403,095100,11749420,3255,3255,3255,3255,1
|
|
20240403,095000,11746165,3255,3255,3255,3255,2
|
|
20240403,094900,11739655,3255,3255,3255,3255,1
|
|
20240403,094800,11736400,3255,3255,3255,3255,51
|
|
20240403,094700,11570395,3260,3260,3260,3260,0
|
|
20240403,094600,11570395,3260,3260,3260,3260,0
|
|
20240403,094500,11570395,3260,3260,3260,3260,0
|
|
20240403,094400,11570395,3260,3260,3260,3260,0
|
|
20240403,094300,11570395,3260,3260,3260,3260,0
|
|
20240403,094200,11570395,3260,3260,3260,3260,0
|
|
20240403,094100,11570395,3260,3260,3260,3260,0
|
|
20240403,094000,11570395,3260,3260,3260,3260,0
|
|
20240403,093900,11570395,3260,3260,3260,3260,0
|
|
20240403,093800,11570395,3260,3260,3260,3260,0
|
|
20240403,093700,11570395,3260,3260,3260,3260,1
|
|
20240403,093600,11567135,3260,3260,3260,3260,2
|
|
20240403,093500,11560615,3255,3255,3255,3255,0
|
|
20240403,093400,11560615,3255,3255,3255,3255,0
|
|
20240403,093300,11560615,3255,3255,3255,3255,1000
|
|
20240403,093200,8305615,3250,3250,3250,3250,0
|
|
20240403,093100,8305615,3250,3250,3250,3250,0
|
|
20240403,093000,8305615,3250,3245,3250,3245,2
|
|
20240403,092900,8299120,3245,3245,3245,3245,1
|
|
20240403,092800,8295875,3240,3240,3240,3240,0
|
|
20240403,092700,8295875,3240,3240,3240,3240,533
|
|
20240403,092600,6568955,3240,3240,3240,3240,0
|
|
20240403,092500,6568955,3240,3240,3240,3240,15
|
|
20240403,092400,6520355,3230,3230,3230,3230,22
|
|
20240403,092300,6449295,3240,3240,3240,3240,2
|
|
20240403,092200,6442815,3240,3240,3240,3240,1
|
|
20240403,092100,6439575,3225,3225,3225,3225,137
|
|
20240403,092000,5997750,3225,3225,3225,3225,4
|
|
20240403,091900,5984850,3225,3225,3225,3225,1
|
|
20240403,091800,5981625,3225,3225,3225,3225,200
|
|
20240403,091700,5336625,3225,3225,3225,3225,1
|
|
20240403,091600,5333400,3225,3225,3225,3225,0
|
|
20240403,091500,5333400,3225,3225,3225,3225,657
|
|
20240403,091400,3214575,3225,3230,3230,3225,300
|
|
20240403,091300,2247070,3225,3225,3225,3225,242
|
|
20240403,091200,1466620,3230,3230,3230,3230,64
|
|
20240403,091100,1259900,3225,3230,3230,3225,61
|
|
20240403,091000,1062975,3240,3240,3240,3240,0
|
|
20240403,090900,1062975,3240,3240,3240,3240,0
|
|
20240403,090800,1062975,3240,3240,3240,3240,2
|
|
20240403,090700,1056495,3235,3235,3235,3235,0
|
|
20240403,090600,1056495,3235,3240,3240,3235,62
|
|
20240403,090500,855665,3240,3240,3240,3240,0
|
|
20240403,090400,855665,3240,3255,3255,3240,6
|
|
20240403,090300,836150,3255,3255,3255,3255,14
|
|
20240403,090200,790580,3255,3255,3255,3255,14
|
|
20240403,090100,745010,3250,3250,3250,3250,0
|
|
20240403,090000,745010,3250,3255,3255,3250,229
|