646 lines
30 KiB
CSV
646 lines
30 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20240403,194300,158376225,4480,4480,4480,4480,2040
|
|
20240403,194200,158376225,4480,4480,4480,4480,0
|
|
20240403,194100,158376225,4480,4480,4480,4480,0
|
|
20240403,194000,158376225,4480,4480,4480,4480,0
|
|
20240403,193900,158376225,4480,4480,4480,4480,0
|
|
20240403,193800,158376225,4480,4480,4480,4480,0
|
|
20240403,193700,158376225,4480,4480,4480,4480,0
|
|
20240403,193600,158376225,4480,4480,4480,4480,0
|
|
20240403,193500,158376225,4480,4480,4480,4480,0
|
|
20240403,193400,158376225,4480,4480,4480,4480,0
|
|
20240403,193300,158376225,4480,4480,4480,4480,0
|
|
20240403,193200,158376225,4480,4480,4480,4480,0
|
|
20240403,193100,158376225,4480,4480,4480,4480,0
|
|
20240403,193000,158376225,4480,4480,4480,4480,0
|
|
20240403,192900,158376225,4480,4480,4480,4480,0
|
|
20240403,192800,158376225,4480,4480,4480,4480,0
|
|
20240403,192700,158376225,4480,4480,4480,4480,0
|
|
20240403,192600,158376225,4480,4480,4480,4480,0
|
|
20240403,192500,158376225,4480,4480,4480,4480,0
|
|
20240403,192400,158376225,4480,4480,4480,4480,0
|
|
20240403,192300,158376225,4480,4480,4480,4480,0
|
|
20240403,192200,158376225,4480,4480,4480,4480,0
|
|
20240403,192100,158376225,4480,4480,4480,4480,0
|
|
20240403,192000,158376225,4480,4480,4480,4480,0
|
|
20240403,191900,158376225,4480,4480,4480,4480,0
|
|
20240403,191800,158376225,4480,4480,4480,4480,0
|
|
20240403,191700,158376225,4480,4480,4480,4480,0
|
|
20240403,191600,158376225,4480,4480,4480,4480,0
|
|
20240403,191500,158376225,4480,4480,4480,4480,0
|
|
20240403,191400,158376225,4480,4480,4480,4480,0
|
|
20240403,191300,158376225,4480,4480,4480,4480,2040
|
|
20240403,191200,158376225,4480,4480,4480,4480,0
|
|
20240403,191100,158376225,4480,4480,4480,4480,0
|
|
20240403,191000,158376225,4480,4480,4480,4480,0
|
|
20240403,190900,158376225,4480,4480,4480,4480,0
|
|
20240403,190800,158376225,4480,4480,4480,4480,0
|
|
20240403,190700,158376225,4480,4480,4480,4480,0
|
|
20240403,190600,158376225,4480,4480,4480,4480,0
|
|
20240403,190500,158376225,4480,4480,4480,4480,0
|
|
20240403,190400,158376225,4480,4480,4480,4480,0
|
|
20240403,190300,158376225,4480,4480,4480,4480,0
|
|
20240403,190200,158376225,4480,4480,4480,4480,0
|
|
20240403,190100,158376225,4480,4480,4480,4480,0
|
|
20240403,190000,158376225,4480,4480,4480,4480,0
|
|
20240403,185900,158376225,4480,4480,4480,4480,0
|
|
20240403,185800,158376225,4480,4480,4480,4480,0
|
|
20240403,185700,158376225,4480,4480,4480,4480,0
|
|
20240403,185600,158376225,4480,4480,4480,4480,0
|
|
20240403,185500,158376225,4480,4480,4480,4480,0
|
|
20240403,185400,158376225,4480,4480,4480,4480,0
|
|
20240403,185300,158376225,4480,4480,4480,4480,0
|
|
20240403,185200,158376225,4480,4480,4480,4480,0
|
|
20240403,185100,158376225,4480,4480,4480,4480,0
|
|
20240403,185000,158376225,4480,4480,4480,4480,0
|
|
20240403,184900,158376225,4480,4480,4480,4480,0
|
|
20240403,184800,158376225,4480,4480,4480,4480,0
|
|
20240403,184700,158376225,4480,4480,4480,4480,0
|
|
20240403,184600,158376225,4480,4480,4480,4480,0
|
|
20240403,184500,158376225,4480,4480,4480,4480,0
|
|
20240403,184400,158376225,4480,4480,4480,4480,0
|
|
20240403,184300,158376225,4480,4480,4480,4480,2040
|
|
20240403,184200,158376225,4480,4480,4480,4480,0
|
|
20240403,184100,158376225,4480,4480,4480,4480,0
|
|
20240403,184000,158376225,4480,4480,4480,4480,0
|
|
20240403,183900,158376225,4480,4480,4480,4480,0
|
|
20240403,183800,158376225,4480,4480,4480,4480,0
|
|
20240403,183700,158376225,4480,4480,4480,4480,0
|
|
20240403,183600,158376225,4480,4480,4480,4480,0
|
|
20240403,183500,158376225,4480,4480,4480,4480,0
|
|
20240403,183400,158376225,4480,4480,4480,4480,0
|
|
20240403,183300,158376225,4480,4480,4480,4480,0
|
|
20240403,183200,158376225,4480,4480,4480,4480,0
|
|
20240403,183100,158376225,4480,4480,4480,4480,0
|
|
20240403,183000,158376225,4480,4480,4480,4480,0
|
|
20240403,182900,158376225,4480,4480,4480,4480,0
|
|
20240403,182800,158376225,4480,4480,4480,4480,0
|
|
20240403,182700,158376225,4480,4480,4480,4480,0
|
|
20240403,182600,158376225,4480,4480,4480,4480,0
|
|
20240403,182500,158376225,4480,4480,4480,4480,0
|
|
20240403,182400,158376225,4480,4480,4480,4480,0
|
|
20240403,182300,158376225,4480,4480,4480,4480,0
|
|
20240403,182200,158376225,4480,4480,4480,4480,0
|
|
20240403,182100,158376225,4480,4480,4480,4480,0
|
|
20240403,182000,158376225,4480,4480,4480,4480,0
|
|
20240403,181900,158376225,4480,4480,4480,4480,0
|
|
20240403,181800,158376225,4480,4480,4480,4480,0
|
|
20240403,181700,158376225,4480,4480,4480,4480,0
|
|
20240403,181600,158376225,4480,4480,4480,4480,0
|
|
20240403,181500,158376225,4480,4480,4480,4480,0
|
|
20240403,181400,158376225,4480,4480,4480,4480,0
|
|
20240403,181300,158376225,4480,4480,4480,4480,2040
|
|
20240403,181200,158376225,4480,4480,4480,4480,0
|
|
20240403,181100,158376225,4480,4480,4480,4480,0
|
|
20240403,181000,158376225,4480,4480,4480,4480,0
|
|
20240403,180900,158376225,4480,4480,4480,4480,0
|
|
20240403,180800,158376225,4480,4480,4480,4480,0
|
|
20240403,180700,158376225,4480,4480,4480,4480,0
|
|
20240403,180600,158376225,4480,4480,4480,4480,0
|
|
20240403,180500,158376225,4480,4480,4480,4480,0
|
|
20240403,180400,158376225,4480,4480,4480,4480,0
|
|
20240403,180300,158376225,4480,4480,4480,4480,0
|
|
20240403,180200,158376225,4480,4480,4480,4480,0
|
|
20240403,180100,158376225,4480,4480,4480,4480,0
|
|
20240403,180000,158376225,4480,4480,4480,4480,0
|
|
20240403,175900,158376225,4480,4480,4480,4480,0
|
|
20240403,175800,158376225,4480,4480,4480,4480,0
|
|
20240403,175700,158376225,4480,4480,4480,4480,0
|
|
20240403,175600,158376225,4480,4480,4480,4480,0
|
|
20240403,175500,158376225,4480,4480,4480,4480,0
|
|
20240403,175400,158376225,4480,4480,4480,4480,0
|
|
20240403,175300,158376225,4480,4480,4480,4480,0
|
|
20240403,175200,158376225,4480,4480,4480,4480,0
|
|
20240403,175100,158376225,4480,4480,4480,4480,0
|
|
20240403,175000,158376225,4480,4480,4480,4480,0
|
|
20240403,174900,158376225,4480,4480,4480,4480,0
|
|
20240403,174800,158376225,4480,4480,4480,4480,0
|
|
20240403,174700,158376225,4480,4480,4480,4480,0
|
|
20240403,174600,158376225,4480,4480,4480,4480,0
|
|
20240403,174500,158376225,4480,4480,4480,4480,0
|
|
20240403,174400,158376225,4480,4480,4480,4480,0
|
|
20240403,174300,158376225,4480,4480,4480,4480,2040
|
|
20240403,174200,158376225,4480,4480,4480,4480,0
|
|
20240403,174100,158376225,4480,4480,4480,4480,0
|
|
20240403,174000,158376225,4480,4480,4480,4480,0
|
|
20240403,173900,158376225,4480,4480,4480,4480,0
|
|
20240403,173800,158376225,4480,4480,4480,4480,0
|
|
20240403,173700,158376225,4480,4480,4480,4480,0
|
|
20240403,173600,158376225,4480,4480,4480,4480,0
|
|
20240403,173500,158376225,4480,4480,4480,4480,0
|
|
20240403,173400,158376225,4480,4480,4480,4480,0
|
|
20240403,173300,158376225,4480,4480,4480,4480,0
|
|
20240403,173200,158376225,4480,4480,4480,4480,0
|
|
20240403,173100,158376225,4480,4480,4480,4480,0
|
|
20240403,173000,158376225,4480,4480,4480,4480,0
|
|
20240403,172900,158376225,4480,4480,4480,4480,0
|
|
20240403,172800,158376225,4480,4480,4480,4480,0
|
|
20240403,172700,158376225,4480,4480,4480,4480,0
|
|
20240403,172600,158376225,4480,4480,4480,4480,0
|
|
20240403,172500,158376225,4480,4480,4480,4480,0
|
|
20240403,172400,158376225,4480,4480,4480,4480,0
|
|
20240403,172300,158376225,4480,4480,4480,4480,0
|
|
20240403,172200,158376225,4480,4480,4480,4480,0
|
|
20240403,172100,158376225,4480,4480,4480,4480,0
|
|
20240403,172000,158376225,4480,4480,4480,4480,0
|
|
20240403,171900,158376225,4480,4480,4480,4480,0
|
|
20240403,171800,158376225,4480,4480,4480,4480,0
|
|
20240403,171700,158376225,4480,4480,4480,4480,0
|
|
20240403,171600,158376225,4480,4480,4480,4480,0
|
|
20240403,171500,158376225,4480,4480,4480,4480,0
|
|
20240403,171400,158376225,4480,4480,4480,4480,0
|
|
20240403,171300,158376225,4480,4480,4480,4480,2040
|
|
20240403,171200,158376225,4480,4480,4480,4480,0
|
|
20240403,171100,158376225,4480,4480,4480,4480,0
|
|
20240403,171000,158376225,4480,4480,4480,4480,0
|
|
20240403,170900,158376225,4480,4480,4480,4480,0
|
|
20240403,170800,158376225,4480,4480,4480,4480,0
|
|
20240403,170700,158376225,4480,4480,4480,4480,0
|
|
20240403,170600,158376225,4480,4480,4480,4480,0
|
|
20240403,170500,158376225,4480,4480,4480,4480,0
|
|
20240403,170400,158376225,4480,4480,4480,4480,0
|
|
20240403,170300,158376225,4480,4480,4480,4480,0
|
|
20240403,170200,158376225,4480,4480,4480,4480,0
|
|
20240403,170100,158376225,4480,4480,4480,4480,0
|
|
20240403,170000,158376225,4480,4480,4480,4480,0
|
|
20240403,165900,158376225,4480,4480,4480,4480,0
|
|
20240403,165800,158376225,4480,4480,4480,4480,0
|
|
20240403,165700,158376225,4480,4480,4480,4480,0
|
|
20240403,165600,158376225,4480,4480,4480,4480,0
|
|
20240403,165500,158376225,4480,4480,4480,4480,0
|
|
20240403,165400,158376225,4480,4480,4480,4480,0
|
|
20240403,165300,158376225,4480,4480,4480,4480,0
|
|
20240403,165200,158376225,4480,4480,4480,4480,0
|
|
20240403,165100,158376225,4480,4480,4480,4480,0
|
|
20240403,165000,158376225,4480,4480,4480,4480,0
|
|
20240403,164900,158376225,4480,4480,4480,4480,0
|
|
20240403,164800,158376225,4480,4480,4480,4480,0
|
|
20240403,164700,158376225,4480,4480,4480,4480,0
|
|
20240403,164600,158376225,4480,4480,4480,4480,0
|
|
20240403,164500,158376225,4480,4480,4480,4480,0
|
|
20240403,164400,158376225,4480,4480,4480,4480,0
|
|
20240403,164300,158376225,4480,4480,4480,4480,2040
|
|
20240403,164200,158376225,4480,4480,4480,4480,0
|
|
20240403,164100,158376225,4480,4480,4480,4480,0
|
|
20240403,164000,158376225,4480,4480,4480,4480,0
|
|
20240403,163900,158376225,4480,4480,4480,4480,0
|
|
20240403,163800,158376225,4480,4480,4480,4480,0
|
|
20240403,163700,158376225,4480,4480,4480,4480,0
|
|
20240403,163600,158376225,4480,4480,4480,4480,0
|
|
20240403,163500,158376225,4480,4480,4480,4480,0
|
|
20240403,163400,158376225,4480,4480,4480,4480,0
|
|
20240403,163300,158376225,4480,4480,4480,4480,0
|
|
20240403,163200,158376225,4480,4480,4480,4480,0
|
|
20240403,163100,158376225,4480,4480,4480,4480,0
|
|
20240403,163000,158376225,4480,4480,4480,4480,0
|
|
20240403,162900,158376225,4480,4480,4480,4480,0
|
|
20240403,162800,158376225,4480,4480,4480,4480,0
|
|
20240403,162700,158376225,4480,4480,4480,4480,0
|
|
20240403,162600,158376225,4480,4480,4480,4480,0
|
|
20240403,162500,158376225,4480,4480,4480,4480,0
|
|
20240403,162400,158376225,4480,4480,4480,4480,0
|
|
20240403,162300,158376225,4480,4480,4480,4480,0
|
|
20240403,162200,158376225,4480,4480,4480,4480,0
|
|
20240403,162100,158376225,4480,4480,4480,4480,0
|
|
20240403,162000,158376225,4480,4480,4480,4480,0
|
|
20240403,161900,158376225,4480,4480,4480,4480,0
|
|
20240403,161800,158376225,4480,4480,4480,4480,0
|
|
20240403,161700,158376225,4480,4480,4480,4480,0
|
|
20240403,161600,158376225,4480,4480,4480,4480,0
|
|
20240403,161500,158376225,4480,4480,4480,4480,0
|
|
20240403,161400,158376225,4480,4480,4480,4480,0
|
|
20240403,161300,158376225,4480,4480,4480,4480,2040
|
|
20240403,161200,158376225,4480,4480,4480,4480,0
|
|
20240403,161100,158376225,4480,4480,4480,4480,0
|
|
20240403,161000,158376225,4480,4480,4480,4480,0
|
|
20240403,160900,158376225,4480,4480,4480,4480,0
|
|
20240403,160800,158376225,4480,4480,4480,4480,0
|
|
20240403,160700,158376225,4480,4480,4480,4480,0
|
|
20240403,160600,158376225,4480,4480,4480,4480,0
|
|
20240403,160500,158376225,4480,4480,4480,4480,0
|
|
20240403,160400,158376225,4480,4480,4480,4480,0
|
|
20240403,160300,158376225,4480,4480,4480,4480,0
|
|
20240403,160200,158376225,4480,4480,4480,4480,0
|
|
20240403,160100,158376225,4480,4480,4480,4480,0
|
|
20240403,160000,158376225,4480,4480,4480,4480,0
|
|
20240403,155900,158376225,4480,4480,4480,4480,0
|
|
20240403,155800,158376225,4480,4480,4480,4480,0
|
|
20240403,155700,158376225,4480,4480,4480,4480,0
|
|
20240403,155600,158376225,4480,4480,4480,4480,0
|
|
20240403,155500,158376225,4480,4480,4480,4480,0
|
|
20240403,155400,158376225,4480,4480,4480,4480,0
|
|
20240403,155300,158376225,4480,4480,4480,4480,0
|
|
20240403,155200,158376225,4480,4480,4480,4480,0
|
|
20240403,155100,158376225,4480,4480,4480,4480,0
|
|
20240403,155000,158376225,4480,4480,4480,4480,0
|
|
20240403,154900,158376225,4480,4480,4480,4480,0
|
|
20240403,154800,158376225,4480,4480,4480,4480,0
|
|
20240403,154700,158376225,4480,4480,4480,4480,0
|
|
20240403,154600,158376225,4480,4480,4480,4480,0
|
|
20240403,154500,158376225,4480,4480,4480,4480,0
|
|
20240403,154400,158376225,4480,4480,4480,4480,0
|
|
20240403,154300,158376225,4480,4480,4480,4480,2040
|
|
20240403,154200,158376225,4480,4480,4480,4480,0
|
|
20240403,154100,158376225,4480,4480,4480,4480,0
|
|
20240403,154000,158376225,4480,4480,4480,4480,0
|
|
20240403,153900,158376225,4480,4480,4480,4480,0
|
|
20240403,153800,158376225,4480,4480,4480,4480,0
|
|
20240403,153700,158376225,4480,4480,4480,4480,0
|
|
20240403,153600,158376225,4480,4480,4480,4480,0
|
|
20240403,153500,158376225,4480,4480,4480,4480,0
|
|
20240403,153400,158376225,4480,4480,4480,4480,0
|
|
20240403,153300,158376225,4480,4480,4480,4480,0
|
|
20240403,153200,158376225,4480,4480,4480,4480,0
|
|
20240403,153100,158376225,4480,4480,4480,4480,0
|
|
20240403,153000,158376225,4480,4480,4480,4480,2040
|
|
20240403,152900,149237025,4455,4455,4455,4455,0
|
|
20240403,152800,149237025,4455,4455,4455,4455,0
|
|
20240403,152700,149237025,4455,4455,4455,4455,0
|
|
20240403,152600,149237025,4455,4455,4455,4455,0
|
|
20240403,152500,149237025,4455,4455,4455,4455,0
|
|
20240403,152400,149237025,4455,4455,4455,4455,0
|
|
20240403,152300,149237025,4455,4455,4455,4455,0
|
|
20240403,152200,149237025,4455,4455,4455,4455,0
|
|
20240403,152100,149237025,4455,4455,4455,4455,0
|
|
20240403,152000,149237025,4455,4455,4455,4455,0
|
|
20240403,151900,149237025,4455,4440,4455,4440,618
|
|
20240403,151800,146492370,4440,4450,4450,4440,1793
|
|
20240403,151700,138523140,4450,4450,4450,4450,12
|
|
20240403,151600,138469740,4455,4455,4455,4455,0
|
|
20240403,151500,138469740,4455,4455,4455,4445,73
|
|
20240403,151400,138144725,4455,4455,4455,4455,6
|
|
20240403,151300,138117995,4450,4450,4450,4450,5
|
|
20240403,151200,138095745,4455,4455,4455,4445,303
|
|
20240403,151100,136748850,4455,4455,4455,4455,5
|
|
20240403,151000,136726575,4445,4445,4445,4445,54
|
|
20240403,150900,136486545,4450,4450,4450,4450,1
|
|
20240403,150800,136482095,4455,4455,4455,4455,0
|
|
20240403,150700,136482095,4455,4450,4455,4445,51
|
|
20240403,150600,136255340,4460,4460,4460,4460,0
|
|
20240403,150500,136255340,4460,4460,4460,4460,0
|
|
20240403,150400,136255340,4460,4460,4460,4460,0
|
|
20240403,150300,136255340,4460,4460,4460,4460,0
|
|
20240403,150200,136255340,4460,4460,4460,4460,0
|
|
20240403,150100,136255340,4460,4460,4460,4460,0
|
|
20240403,150000,136255340,4460,4460,4460,4460,20
|
|
20240403,145900,136166140,4460,4460,4460,4460,2
|
|
20240403,145800,136157220,4445,4455,4455,4445,63
|
|
20240403,145700,135876965,4460,4460,4460,4460,22
|
|
20240403,145600,135778845,4470,4470,4470,4470,0
|
|
20240403,145500,135778845,4470,4470,4470,4470,0
|
|
20240403,145400,135778845,4470,4470,4470,4470,0
|
|
20240403,145300,135778845,4470,4470,4470,4470,0
|
|
20240403,145200,135778845,4470,4470,4470,4470,0
|
|
20240403,145100,135778845,4470,4470,4470,4470,0
|
|
20240403,145000,135778845,4470,4470,4470,4470,0
|
|
20240403,144900,135778845,4470,4470,4470,4470,0
|
|
20240403,144800,135778845,4470,4470,4470,4470,0
|
|
20240403,144700,135778845,4470,4470,4470,4470,0
|
|
20240403,144600,135778845,4470,4460,4470,4460,33
|
|
20240403,144500,135631655,4455,4455,4455,4455,0
|
|
20240403,144400,135631655,4455,4450,4455,4450,104
|
|
20240403,144300,135168345,4450,4450,4450,4450,121
|
|
20240403,144200,134629895,4450,4450,4450,4450,0
|
|
20240403,144100,134629895,4450,4450,4450,4450,0
|
|
20240403,144000,134629895,4450,4450,4450,4450,0
|
|
20240403,143900,134629895,4450,4450,4450,4450,0
|
|
20240403,143800,134629895,4450,4450,4450,4450,1549
|
|
20240403,143700,127736845,4450,4450,4450,4450,183
|
|
20240403,143600,126922495,4455,4455,4455,4455,1
|
|
20240403,143500,126918040,4450,4450,4450,4450,0
|
|
20240403,143400,126918040,4450,4450,4450,4450,0
|
|
20240403,143300,126918040,4450,4450,4450,4450,0
|
|
20240403,143200,126918040,4450,4450,4450,4450,900
|
|
20240403,143100,122913040,4450,4450,4450,4450,0
|
|
20240403,143000,122913040,4450,4450,4450,4450,0
|
|
20240403,142900,122913040,4450,4450,4450,4450,0
|
|
20240403,142800,122913040,4450,4450,4450,4450,2
|
|
20240403,142700,122904140,4460,4460,4460,4460,0
|
|
20240403,142600,122904140,4460,4460,4460,4460,0
|
|
20240403,142500,122904140,4460,4460,4460,4460,0
|
|
20240403,142400,122904140,4460,4460,4460,4460,5
|
|
20240403,142300,122881840,4450,4450,4450,4450,0
|
|
20240403,142200,122881840,4450,4450,4450,4450,0
|
|
20240403,142100,122881840,4450,4450,4450,4450,0
|
|
20240403,142000,122881840,4450,4450,4450,4450,49
|
|
20240403,141900,122663790,4450,4450,4450,4450,1207
|
|
20240403,141800,117292640,4455,4455,4455,4455,5
|
|
20240403,141700,117270365,4455,4455,4455,4455,0
|
|
20240403,141600,117270365,4455,4460,4460,4455,500
|
|
20240403,141500,115042735,4455,4455,4455,4455,0
|
|
20240403,141400,115042735,4455,4455,4455,4455,87
|
|
20240403,141300,114655150,4455,4455,4455,4455,0
|
|
20240403,141200,114655150,4455,4455,4455,4455,0
|
|
20240403,141100,114655150,4455,4455,4455,4455,0
|
|
20240403,141000,114655150,4455,4455,4455,4455,0
|
|
20240403,140900,114655150,4455,4460,4460,4455,53
|
|
20240403,140800,114419005,4460,4475,4475,4460,75
|
|
20240403,140700,114084160,4475,4475,4475,4475,0
|
|
20240403,140600,114084160,4475,4475,4475,4475,0
|
|
20240403,140500,114084160,4475,4475,4475,4475,0
|
|
20240403,140400,114084160,4475,4475,4475,4475,3
|
|
20240403,140300,114070735,4460,4460,4460,4460,0
|
|
20240403,140200,114070735,4460,4460,4460,4460,0
|
|
20240403,140100,114070735,4460,4460,4460,4460,0
|
|
20240403,140000,114070735,4460,4460,4460,4460,0
|
|
20240403,135900,114070735,4460,4460,4460,4460,0
|
|
20240403,135800,114070735,4460,4460,4460,4460,0
|
|
20240403,135700,114070735,4460,4460,4460,4460,0
|
|
20240403,135600,114070735,4460,4460,4460,4460,32
|
|
20240403,135500,113928015,4460,4460,4460,4460,0
|
|
20240403,135400,113928015,4460,4460,4460,4460,5
|
|
20240403,135300,113905715,4460,4460,4460,4460,0
|
|
20240403,135200,113905715,4460,4460,4460,4460,1
|
|
20240403,135100,113901255,4460,4460,4460,4460,5
|
|
20240403,135000,113878955,4450,4450,4450,4450,0
|
|
20240403,134900,113878955,4450,4450,4450,4450,47
|
|
20240403,134800,113669805,4450,4450,4450,4450,25
|
|
20240403,134700,113558555,4460,4460,4460,4460,0
|
|
20240403,134600,113558555,4460,4460,4460,4455,1645
|
|
20240403,134500,106230005,4460,4460,4460,4460,0
|
|
20240403,134400,106230005,4460,4460,4460,4460,0
|
|
20240403,134300,106230005,4460,4460,4460,4460,0
|
|
20240403,134200,106230005,4460,4460,4460,4460,0
|
|
20240403,134100,106230005,4460,4460,4460,4460,0
|
|
20240403,134000,106230005,4460,4460,4460,4460,0
|
|
20240403,133900,106230005,4460,4460,4460,4460,0
|
|
20240403,133800,106230005,4460,4470,4470,4460,251
|
|
20240403,133700,105110535,4460,4460,4460,4460,0
|
|
20240403,133600,105110535,4460,4460,4460,4460,0
|
|
20240403,133500,105110535,4460,4460,4460,4460,0
|
|
20240403,133400,105110535,4460,4460,4460,4460,0
|
|
20240403,133300,105110535,4460,4465,4465,4460,172
|
|
20240403,133200,104342775,4465,4465,4465,4465,0
|
|
20240403,133100,104342775,4465,4465,4465,4465,0
|
|
20240403,133000,104342775,4465,4465,4465,4465,0
|
|
20240403,132900,104342775,4465,4465,4465,4465,0
|
|
20240403,132800,104342775,4465,4465,4465,4465,0
|
|
20240403,132700,104342775,4465,4465,4465,4465,0
|
|
20240403,132600,104342775,4465,4465,4465,4465,0
|
|
20240403,132500,104342775,4465,4475,4475,4465,27
|
|
20240403,132400,104222145,4465,4465,4465,4465,0
|
|
20240403,132300,104222145,4465,4465,4465,4465,0
|
|
20240403,132200,104222145,4465,4475,4475,4465,300
|
|
20240403,132100,102881355,4475,4475,4475,4475,1
|
|
20240403,132000,102876880,4475,4475,4475,4475,0
|
|
20240403,131900,102876880,4475,4475,4475,4475,0
|
|
20240403,131800,102876880,4475,4475,4475,4475,0
|
|
20240403,131700,102876880,4475,4475,4475,4475,0
|
|
20240403,131600,102876880,4475,4475,4475,4475,0
|
|
20240403,131500,102876880,4475,4475,4475,4475,0
|
|
20240403,131400,102876880,4475,4475,4475,4475,0
|
|
20240403,131300,102876880,4475,4475,4475,4475,0
|
|
20240403,131200,102876880,4475,4475,4475,4475,0
|
|
20240403,131100,102876880,4475,4475,4475,4475,117
|
|
20240403,131000,102353305,4475,4475,4475,4475,0
|
|
20240403,130900,102353305,4475,4475,4475,4475,2
|
|
20240403,130800,102344355,4475,4475,4475,4475,1
|
|
20240403,130700,102339880,4470,4470,4470,4470,0
|
|
20240403,130600,102339880,4470,4470,4470,4470,0
|
|
20240403,130500,102339880,4470,4470,4470,4470,0
|
|
20240403,130400,102339880,4470,4470,4470,4470,0
|
|
20240403,130300,102339880,4470,4470,4470,4470,0
|
|
20240403,130200,102339880,4470,4470,4470,4470,0
|
|
20240403,130100,102339880,4470,4470,4470,4470,0
|
|
20240403,130000,102339880,4470,4470,4470,4470,0
|
|
20240403,125900,102339880,4470,4470,4470,4470,0
|
|
20240403,125800,102339880,4470,4470,4470,4470,0
|
|
20240403,125700,102339880,4470,4470,4470,4470,0
|
|
20240403,125600,102339880,4470,4470,4470,4470,0
|
|
20240403,125500,102339880,4470,4470,4470,4470,48
|
|
20240403,125400,102125320,4470,4470,4470,4470,0
|
|
20240403,125300,102125320,4470,4470,4470,4470,0
|
|
20240403,125200,102125320,4470,4470,4470,4470,0
|
|
20240403,125100,102125320,4470,4470,4470,4470,1
|
|
20240403,125000,102120850,4460,4460,4460,4460,0
|
|
20240403,124900,102120850,4460,4460,4460,4460,20
|
|
20240403,124800,102031650,4460,4470,4470,4460,47
|
|
20240403,124700,101822020,4470,4470,4470,4470,0
|
|
20240403,124600,101822020,4470,4470,4470,4470,238
|
|
20240403,124500,100758160,4470,4470,4470,4470,1
|
|
20240403,124400,100753690,4470,4470,4470,4470,43
|
|
20240403,124300,100561480,4470,4470,4470,4470,8
|
|
20240403,124200,100525720,4470,4470,4470,4470,2
|
|
20240403,124100,100516780,4470,4470,4470,4470,0
|
|
20240403,124000,100516780,4470,4470,4470,4470,0
|
|
20240403,123900,100516780,4470,4470,4470,4470,0
|
|
20240403,123800,100516780,4470,4470,4470,4470,0
|
|
20240403,123700,100516780,4470,4470,4470,4470,2
|
|
20240403,123600,100507840,4460,4460,4460,4460,0
|
|
20240403,123500,100507840,4460,4460,4460,4460,0
|
|
20240403,123400,100507840,4460,4460,4460,4460,0
|
|
20240403,123300,100507840,4460,4460,4460,4460,51
|
|
20240403,123200,100280380,4470,4470,4470,4470,1
|
|
20240403,123100,100275910,4460,4460,4460,4460,0
|
|
20240403,123000,100275910,4460,4460,4460,4460,0
|
|
20240403,122900,100275910,4460,4460,4460,4460,0
|
|
20240403,122800,100275910,4460,4460,4460,4460,0
|
|
20240403,122700,100275910,4460,4460,4460,4460,48
|
|
20240403,122600,100061830,4470,4470,4470,4470,0
|
|
20240403,122500,100061830,4470,4470,4470,4470,0
|
|
20240403,122400,100061830,4470,4470,4470,4470,2
|
|
20240403,122300,100052890,4470,4470,4470,4470,0
|
|
20240403,122200,100052890,4470,4470,4470,4470,0
|
|
20240403,122100,100052890,4470,4470,4470,4470,6
|
|
20240403,122000,100026070,4470,4470,4470,4470,2
|
|
20240403,121900,100017130,4470,4470,4470,4470,0
|
|
20240403,121800,100017130,4470,4470,4470,4470,0
|
|
20240403,121700,100017130,4470,4470,4470,4470,0
|
|
20240403,121600,100017130,4470,4470,4470,4470,0
|
|
20240403,121500,100017130,4470,4470,4470,4470,0
|
|
20240403,121400,100017130,4470,4470,4470,4470,0
|
|
20240403,121300,100017130,4470,4470,4470,4470,0
|
|
20240403,121200,100017130,4470,4470,4470,4470,0
|
|
20240403,121100,100017130,4470,4470,4470,4470,0
|
|
20240403,121000,100017130,4470,4470,4470,4470,1
|
|
20240403,120900,100012660,4470,4470,4470,4470,0
|
|
20240403,120800,100012660,4470,4470,4470,4470,0
|
|
20240403,120700,100012660,4470,4470,4470,4470,103
|
|
20240403,120600,99552250,4470,4470,4470,4470,10
|
|
20240403,120500,99507550,4455,4455,4455,4455,0
|
|
20240403,120400,99507550,4455,4455,4455,4455,50
|
|
20240403,120300,99284800,4460,4465,4465,4460,5
|
|
20240403,120200,99262490,4455,4455,4455,4455,0
|
|
20240403,120100,99262490,4455,4455,4455,4455,0
|
|
20240403,120000,99262490,4455,4455,4455,4455,0
|
|
20240403,115900,99262490,4455,4455,4455,4455,0
|
|
20240403,115800,99262490,4455,4455,4455,4455,0
|
|
20240403,115700,99262490,4455,4455,4455,4455,0
|
|
20240403,115600,99262490,4455,4455,4455,4455,0
|
|
20240403,115500,99262490,4455,4455,4455,4455,0
|
|
20240403,115400,99262490,4455,4455,4455,4455,0
|
|
20240403,115300,99262490,4455,4455,4455,4455,0
|
|
20240403,115200,99262490,4455,4455,4455,4455,0
|
|
20240403,115100,99262490,4455,4460,4460,4455,44
|
|
20240403,115000,99066465,4455,4455,4455,4455,0
|
|
20240403,114900,99066465,4455,4455,4455,4455,0
|
|
20240403,114800,99066465,4455,4455,4455,4455,0
|
|
20240403,114700,99066465,4455,4455,4455,4455,0
|
|
20240403,114600,99066465,4455,4455,4455,4455,0
|
|
20240403,114500,99066465,4455,4455,4455,4455,0
|
|
20240403,114400,99066465,4455,4455,4455,4455,0
|
|
20240403,114300,99066465,4455,4455,4455,4455,0
|
|
20240403,114200,99066465,4455,4455,4455,4455,0
|
|
20240403,114100,99066465,4455,4455,4455,4455,1
|
|
20240403,114000,99062010,4455,4455,4455,4455,0
|
|
20240403,113900,99062010,4455,4460,4460,4455,49
|
|
20240403,113800,98843710,4470,4470,4470,4470,1
|
|
20240403,113700,98839240,4470,4470,4470,4470,0
|
|
20240403,113600,98839240,4470,4455,4470,4455,3
|
|
20240403,113500,98825845,4455,4470,4470,4455,22
|
|
20240403,113400,98727520,4455,4455,4455,4455,0
|
|
20240403,113300,98727520,4455,4455,4455,4455,0
|
|
20240403,113200,98727520,4455,4455,4455,4455,0
|
|
20240403,113100,98727520,4455,4455,4455,4455,0
|
|
20240403,113000,98727520,4455,4455,4455,4455,0
|
|
20240403,112900,98727520,4455,4455,4455,4455,0
|
|
20240403,112800,98727520,4455,4455,4455,4455,0
|
|
20240403,112700,98727520,4455,4455,4455,4455,50
|
|
20240403,112600,98504770,4465,4465,4465,4465,11
|
|
20240403,112500,98455655,4465,4465,4465,4465,0
|
|
20240403,112400,98455655,4465,4465,4465,4465,0
|
|
20240403,112300,98455655,4465,4465,4465,4465,0
|
|
20240403,112200,98455655,4465,4465,4465,4465,0
|
|
20240403,112100,98455655,4465,4465,4465,4465,40
|
|
20240403,112000,98277055,4460,4460,4460,4460,30
|
|
20240403,111900,98143255,4460,4465,4465,4460,618
|
|
20240403,111800,95386720,4465,4465,4465,4465,0
|
|
20240403,111700,95386720,4465,4465,4465,4465,200
|
|
20240403,111600,94493720,4470,4470,4470,4470,15
|
|
20240403,111500,94426670,4470,4470,4470,4470,50
|
|
20240403,111400,94203170,4470,4470,4470,4470,0
|
|
20240403,111300,94203170,4470,4470,4470,4470,0
|
|
20240403,111200,94203170,4470,4470,4470,4470,0
|
|
20240403,111100,94203170,4470,4470,4470,4470,0
|
|
20240403,111000,94203170,4470,4470,4470,4470,100
|
|
20240403,110900,93756170,4475,4475,4475,4475,6
|
|
20240403,110800,93729320,4470,4470,4470,4470,0
|
|
20240403,110700,93729320,4470,4470,4470,4470,146
|
|
20240403,110600,93076700,4475,4475,4475,4475,25
|
|
20240403,110500,92964825,4475,4475,4475,4475,0
|
|
20240403,110400,92964825,4475,4475,4475,4475,22
|
|
20240403,110300,92866375,4475,4475,4475,4475,0
|
|
20240403,110200,92866375,4475,4475,4475,4475,0
|
|
20240403,110100,92866375,4475,4475,4475,4475,40
|
|
20240403,110000,92687375,4475,4475,4475,4475,2
|
|
20240403,105900,92678425,4475,4475,4475,4475,1
|
|
20240403,105800,92673950,4475,4470,4475,4470,55
|
|
20240403,105700,92428050,4475,4475,4475,4475,1
|
|
20240403,105600,92423575,4475,4475,4475,4475,0
|
|
20240403,105500,92423575,4475,4475,4475,4475,1
|
|
20240403,105400,92419100,4475,4475,4475,4475,2
|
|
20240403,105300,92410150,4470,4470,4470,4470,0
|
|
20240403,105200,92410150,4470,4470,4470,4470,31
|
|
20240403,105100,92271580,4480,4480,4480,4480,1
|
|
20240403,105000,92267100,4470,4470,4470,4470,0
|
|
20240403,104900,92267100,4470,4480,4480,4470,2
|
|
20240403,104800,92258150,4480,4480,4480,4480,0
|
|
20240403,104700,92258150,4480,4480,4480,4480,2
|
|
20240403,104600,92249190,4470,4470,4470,4470,0
|
|
20240403,104500,92249190,4470,4470,4470,4470,0
|
|
20240403,104400,92249190,4470,4480,4480,4470,44
|
|
20240403,104300,92052500,4480,4480,4480,4480,1
|
|
20240403,104200,92048020,4480,4480,4480,4480,0
|
|
20240403,104100,92048020,4480,4480,4480,4480,3
|
|
20240403,104000,92034580,4480,4480,4480,4480,0
|
|
20240403,103900,92034580,4480,4480,4480,4480,10
|
|
20240403,103800,91989780,4480,4480,4480,4480,0
|
|
20240403,103700,91989780,4480,4480,4480,4480,0
|
|
20240403,103600,91989780,4480,4465,4480,4465,79
|
|
20240403,103500,91637030,4465,4465,4465,4465,1
|
|
20240403,103400,91632565,4465,4465,4465,4465,1
|
|
20240403,103300,91628100,4465,4465,4465,4465,0
|
|
20240403,103200,91628100,4465,4465,4465,4465,5
|
|
20240403,103100,91605775,4465,4465,4465,4465,1
|
|
20240403,103000,91601310,4465,4465,4465,4465,0
|
|
20240403,102900,91601310,4465,4465,4465,4465,1
|
|
20240403,102800,91596845,4465,4465,4465,4465,0
|
|
20240403,102700,91596845,4465,4465,4465,4465,2
|
|
20240403,102600,91587915,4465,4465,4465,4465,1
|
|
20240403,102500,91583450,4465,4460,4465,4460,100
|
|
20240403,102400,91137440,4460,4460,4460,4460,3
|
|
20240403,102300,91124060,4460,4460,4460,4460,0
|
|
20240403,102200,91124060,4460,4460,4460,4460,0
|
|
20240403,102100,91124060,4460,4460,4460,4460,60
|
|
20240403,102000,90856460,4460,4450,4460,4450,52
|
|
20240403,101900,90625000,4460,4455,4460,4455,6
|
|
20240403,101800,90598265,4460,4460,4460,4460,0
|
|
20240403,101700,90598265,4460,4460,4460,4460,0
|
|
20240403,101600,90598265,4460,4460,4460,4460,2
|
|
20240403,101500,90589345,4450,4450,4450,4450,16
|
|
20240403,101400,90518145,4460,4460,4460,4460,0
|
|
20240403,101300,90518145,4460,4460,4460,4460,1
|
|
20240403,101200,90513685,4460,4460,4460,4460,1
|
|
20240403,101100,90509225,4460,4460,4460,4460,224
|
|
20240403,101000,89510185,4460,4460,4460,4460,0
|
|
20240403,100900,89510185,4460,4460,4460,4460,116
|
|
20240403,100800,88992825,4460,4460,4460,4460,1
|
|
20240403,100700,88988365,4455,4455,4455,4455,50
|
|
20240403,100600,88765615,4460,4455,4460,4455,385
|
|
20240403,100500,87049875,4455,4455,4455,4455,1
|
|
20240403,100400,87045420,4455,4455,4455,4455,2
|
|
20240403,100300,87036510,4455,4455,4455,4455,1
|
|
20240403,100200,87032055,4450,4450,4450,4450,101
|
|
20240403,100100,86582605,4450,4450,4450,4450,0
|
|
20240403,100000,86582605,4450,4450,4450,4450,1
|
|
20240403,095900,86578155,4450,4455,4455,4450,101
|
|
20240403,095800,86128700,4455,4455,4455,4455,0
|
|
20240403,095700,86128700,4455,4455,4455,4455,0
|
|
20240403,095600,86128700,4455,4455,4455,4455,2
|
|
20240403,095500,86119790,4440,4440,4440,4440,0
|
|
20240403,095400,86119790,4440,4440,4440,4440,0
|
|
20240403,095300,86119790,4440,4440,4440,4440,776
|
|
20240403,095200,82674350,4440,4440,4440,4440,4
|
|
20240403,095100,82656590,4440,4440,4440,4440,2
|
|
20240403,095000,82647710,4440,4440,4440,4435,174
|
|
20240403,094900,81875395,4440,4440,4440,4440,165
|
|
20240403,094800,81142795,4445,4445,4445,4445,12
|
|
20240403,094700,81089455,4445,4445,4445,4445,7
|
|
20240403,094600,81058340,4445,4450,4450,4445,103
|
|
20240403,094500,80600500,4445,4445,4445,4445,96
|
|
20240403,094400,80173780,4450,4450,4450,4450,270
|
|
20240403,094300,78972280,4455,4470,4470,4455,1493
|
|
20240403,094200,72313435,4480,4480,4480,4480,5
|
|
20240403,094100,72291035,4470,4470,4470,4470,0
|
|
20240403,094000,72291035,4470,4470,4470,4470,222
|
|
20240403,093900,71298695,4470,4470,4470,4470,2
|
|
20240403,093800,71289755,4470,4470,4470,4470,0
|
|
20240403,093700,71289755,4470,4450,4470,4450,29
|
|
20240403,093600,71160145,4445,4445,4445,4445,0
|
|
20240403,093500,71160145,4445,4445,4445,4445,20
|
|
20240403,093400,71071245,4470,4470,4470,4470,28
|
|
20240403,093300,70946085,4470,4470,4470,4445,247
|
|
20240403,093200,69843170,4480,4480,4480,4480,0
|
|
20240403,093100,69843170,4480,4480,4480,4480,0
|
|
20240403,093000,69843170,4480,4480,4480,4480,2
|
|
20240403,092900,69834210,4480,4480,4480,4480,0
|
|
20240403,092800,69834210,4480,4480,4480,4480,0
|
|
20240403,092700,69834210,4480,4480,4480,4480,1
|
|
20240403,092600,69829730,4480,4450,4480,4450,234
|
|
20240403,092500,68781580,4450,4450,4450,4450,4
|
|
20240403,092400,68763780,4440,4440,4440,4440,0
|
|
20240403,092300,68763780,4440,4440,4440,4440,1500
|
|
20240403,092200,62103780,4440,4440,4440,4440,0
|
|
20240403,092100,62103780,4440,4440,4440,4440,0
|
|
20240403,092000,62103780,4440,4425,4440,4425,7413
|
|
20240403,091900,29253745,4425,4430,4430,4420,2791
|
|
20240403,091800,16906250,4435,4435,4435,4435,12
|
|
20240403,091700,16853030,4435,4435,4435,4435,11
|
|
20240403,091600,16804245,4435,4430,4435,4430,112
|
|
20240403,091500,16308050,4430,4430,4430,4430,0
|
|
20240403,091400,16308050,4430,4430,4430,4430,43
|
|
20240403,091300,16117560,4430,4430,4430,4430,405
|
|
20240403,091200,14323410,4430,4430,4430,4430,2
|
|
20240403,091100,14314550,4435,4435,4435,4430,110
|
|
20240403,091000,13827205,4435,4440,4440,4435,527
|
|
20240403,090900,11488850,4440,4450,4465,4440,416
|
|
20240403,090800,9639860,4450,4450,4450,4450,2
|
|
20240403,090700,9630960,4450,4475,4480,4450,1136
|
|
20240403,090600,4570255,4455,4455,4485,4455,241
|
|
20240403,090500,3493855,4480,4480,4480,4480,0
|
|
20240403,090400,3493855,4480,4495,4495,4480,74
|
|
20240403,090300,3162185,4495,4495,4495,4495,3
|
|
20240403,090200,3148700,4500,4500,4500,4500,46
|
|
20240403,090100,2941700,4500,4500,4500,4500,44
|
|
20240403,090000,2743700,4500,4450,4500,4450,616
|