583 lines
27 KiB
CSV
583 lines
27 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20240403,184000,137991495,3840,3840,3840,3840,1595
|
|
20240403,183900,137991495,3840,3840,3840,3840,0
|
|
20240403,183800,137991495,3840,3840,3840,3840,0
|
|
20240403,183700,137991495,3840,3840,3840,3840,0
|
|
20240403,183600,137991495,3840,3840,3840,3840,0
|
|
20240403,183500,137991495,3840,3840,3840,3840,0
|
|
20240403,183400,137991495,3840,3840,3840,3840,0
|
|
20240403,183300,137991495,3840,3840,3840,3840,0
|
|
20240403,183200,137991495,3840,3840,3840,3840,0
|
|
20240403,183100,137991495,3840,3840,3840,3840,0
|
|
20240403,183000,137991495,3840,3840,3840,3840,0
|
|
20240403,182900,137991495,3840,3840,3840,3840,0
|
|
20240403,182800,137991495,3840,3840,3840,3840,0
|
|
20240403,182700,137991495,3840,3840,3840,3840,0
|
|
20240403,182600,137991495,3840,3840,3840,3840,0
|
|
20240403,182500,137991495,3840,3840,3840,3840,0
|
|
20240403,182400,137991495,3840,3840,3840,3840,0
|
|
20240403,182300,137991495,3840,3840,3840,3840,0
|
|
20240403,182200,137991495,3840,3840,3840,3840,0
|
|
20240403,182100,137991495,3840,3840,3840,3840,0
|
|
20240403,182000,137991495,3840,3840,3840,3840,0
|
|
20240403,181900,137991495,3840,3840,3840,3840,0
|
|
20240403,181800,137991495,3840,3840,3840,3840,0
|
|
20240403,181700,137991495,3840,3840,3840,3840,0
|
|
20240403,181600,137991495,3840,3840,3840,3840,0
|
|
20240403,181500,137991495,3840,3840,3840,3840,0
|
|
20240403,181400,137991495,3840,3840,3840,3840,0
|
|
20240403,181300,137991495,3840,3840,3840,3840,0
|
|
20240403,181200,137991495,3840,3840,3840,3840,0
|
|
20240403,181100,137991495,3840,3840,3840,3840,0
|
|
20240403,181000,137991495,3840,3840,3840,3840,1595
|
|
20240403,180900,137991495,3840,3840,3840,3840,0
|
|
20240403,180800,137991495,3840,3840,3840,3840,0
|
|
20240403,180700,137991495,3840,3840,3840,3840,0
|
|
20240403,180600,137991495,3840,3840,3840,3840,0
|
|
20240403,180500,137991495,3840,3840,3840,3840,0
|
|
20240403,180400,137991495,3840,3840,3840,3840,0
|
|
20240403,180300,137991495,3840,3840,3840,3840,0
|
|
20240403,180200,137991495,3840,3840,3840,3840,0
|
|
20240403,180100,137991495,3840,3840,3840,3840,0
|
|
20240403,180000,137991495,3840,3840,3840,3840,0
|
|
20240403,175900,137991495,3840,3840,3840,3840,0
|
|
20240403,175800,137991495,3840,3840,3840,3840,0
|
|
20240403,175700,137991495,3840,3840,3840,3840,0
|
|
20240403,175600,137991495,3840,3840,3840,3840,0
|
|
20240403,175500,137991495,3840,3840,3840,3840,0
|
|
20240403,175400,137991495,3840,3840,3840,3840,0
|
|
20240403,175300,137991495,3840,3840,3840,3840,0
|
|
20240403,175200,137991495,3840,3840,3840,3840,0
|
|
20240403,175100,137991495,3840,3840,3840,3840,0
|
|
20240403,175000,137991495,3840,3840,3840,3840,0
|
|
20240403,174900,137991495,3840,3840,3840,3840,0
|
|
20240403,174800,137991495,3840,3840,3840,3840,0
|
|
20240403,174700,137991495,3840,3840,3840,3840,0
|
|
20240403,174600,137991495,3840,3840,3840,3840,0
|
|
20240403,174500,137991495,3840,3840,3840,3840,0
|
|
20240403,174400,137991495,3840,3840,3840,3840,0
|
|
20240403,174300,137991495,3840,3840,3840,3840,0
|
|
20240403,174200,137991495,3840,3840,3840,3840,0
|
|
20240403,174100,137991495,3840,3840,3840,3840,0
|
|
20240403,174000,137991495,3840,3840,3840,3840,1595
|
|
20240403,173900,137991495,3840,3840,3840,3840,0
|
|
20240403,173800,137991495,3840,3840,3840,3840,0
|
|
20240403,173700,137991495,3840,3840,3840,3840,0
|
|
20240403,173600,137991495,3840,3840,3840,3840,0
|
|
20240403,173500,137991495,3840,3840,3840,3840,0
|
|
20240403,173400,137991495,3840,3840,3840,3840,0
|
|
20240403,173300,137991495,3840,3840,3840,3840,0
|
|
20240403,173200,137991495,3840,3840,3840,3840,0
|
|
20240403,173100,137991495,3840,3840,3840,3840,0
|
|
20240403,173000,137991495,3840,3840,3840,3840,0
|
|
20240403,172900,137991495,3840,3840,3840,3840,0
|
|
20240403,172800,137991495,3840,3840,3840,3840,0
|
|
20240403,172700,137991495,3840,3840,3840,3840,0
|
|
20240403,172600,137991495,3840,3840,3840,3840,0
|
|
20240403,172500,137991495,3840,3840,3840,3840,0
|
|
20240403,172400,137991495,3840,3840,3840,3840,0
|
|
20240403,172300,137991495,3840,3840,3840,3840,0
|
|
20240403,172200,137991495,3840,3840,3840,3840,0
|
|
20240403,172100,137991495,3840,3840,3840,3840,0
|
|
20240403,172000,137991495,3840,3840,3840,3840,0
|
|
20240403,171900,137991495,3840,3840,3840,3840,0
|
|
20240403,171800,137991495,3840,3840,3840,3840,0
|
|
20240403,171700,137991495,3840,3840,3840,3840,0
|
|
20240403,171600,137991495,3840,3840,3840,3840,0
|
|
20240403,171500,137991495,3840,3840,3840,3840,0
|
|
20240403,171400,137991495,3840,3840,3840,3840,0
|
|
20240403,171300,137991495,3840,3840,3840,3840,0
|
|
20240403,171200,137991495,3840,3840,3840,3840,0
|
|
20240403,171100,137991495,3840,3840,3840,3840,0
|
|
20240403,171000,137991495,3840,3840,3840,3840,1595
|
|
20240403,170900,137991495,3840,3840,3840,3840,0
|
|
20240403,170800,137991495,3840,3840,3840,3840,0
|
|
20240403,170700,137991495,3840,3840,3840,3840,0
|
|
20240403,170600,137991495,3840,3840,3840,3840,0
|
|
20240403,170500,137991495,3840,3840,3840,3840,0
|
|
20240403,170400,137991495,3840,3840,3840,3840,0
|
|
20240403,170300,137991495,3840,3840,3840,3840,0
|
|
20240403,170200,137991495,3840,3840,3840,3840,0
|
|
20240403,170100,137991495,3840,3840,3840,3840,0
|
|
20240403,170000,137991495,3840,3840,3840,3840,0
|
|
20240403,165900,137991495,3840,3840,3840,3840,0
|
|
20240403,165800,137991495,3840,3840,3840,3840,0
|
|
20240403,165700,137991495,3840,3840,3840,3840,0
|
|
20240403,165600,137991495,3840,3840,3840,3840,0
|
|
20240403,165500,137991495,3840,3840,3840,3840,0
|
|
20240403,165400,137991495,3840,3840,3840,3840,0
|
|
20240403,165300,137991495,3840,3840,3840,3840,0
|
|
20240403,165200,137991495,3840,3840,3840,3840,0
|
|
20240403,165100,137991495,3840,3840,3840,3840,0
|
|
20240403,165000,137991495,3840,3840,3840,3840,0
|
|
20240403,164900,137991495,3840,3840,3840,3840,0
|
|
20240403,164800,137991495,3840,3840,3840,3840,0
|
|
20240403,164700,137991495,3840,3840,3840,3840,0
|
|
20240403,164600,137991495,3840,3840,3840,3840,0
|
|
20240403,164500,137991495,3840,3840,3840,3840,0
|
|
20240403,164400,137991495,3840,3840,3840,3840,0
|
|
20240403,164300,137991495,3840,3840,3840,3840,0
|
|
20240403,164200,137991495,3840,3840,3840,3840,0
|
|
20240403,164100,137991495,3840,3840,3840,3840,0
|
|
20240403,164000,137991495,3840,3840,3840,3840,1595
|
|
20240403,163900,137991495,3840,3840,3840,3840,0
|
|
20240403,163800,137991495,3840,3840,3840,3840,0
|
|
20240403,163700,137991495,3840,3840,3840,3840,0
|
|
20240403,163600,137991495,3840,3840,3840,3840,0
|
|
20240403,163500,137991495,3840,3840,3840,3840,0
|
|
20240403,163400,137991495,3840,3840,3840,3840,0
|
|
20240403,163300,137991495,3840,3840,3840,3840,0
|
|
20240403,163200,137991495,3840,3840,3840,3840,0
|
|
20240403,163100,137991495,3840,3840,3840,3840,0
|
|
20240403,163000,137991495,3840,3840,3840,3840,0
|
|
20240403,162900,137991495,3840,3840,3840,3840,0
|
|
20240403,162800,137991495,3840,3840,3840,3840,0
|
|
20240403,162700,137991495,3840,3840,3840,3840,0
|
|
20240403,162600,137991495,3840,3840,3840,3840,0
|
|
20240403,162500,137991495,3840,3840,3840,3840,0
|
|
20240403,162400,137991495,3840,3840,3840,3840,0
|
|
20240403,162300,137991495,3840,3840,3840,3840,0
|
|
20240403,162200,137991495,3840,3840,3840,3840,0
|
|
20240403,162100,137991495,3840,3840,3840,3840,0
|
|
20240403,162000,137991495,3840,3840,3840,3840,0
|
|
20240403,161900,137991495,3840,3840,3840,3840,0
|
|
20240403,161800,137991495,3840,3840,3840,3840,0
|
|
20240403,161700,137991495,3840,3840,3840,3840,0
|
|
20240403,161600,137991495,3840,3840,3840,3840,0
|
|
20240403,161500,137991495,3840,3840,3840,3840,0
|
|
20240403,161400,137991495,3840,3840,3840,3840,0
|
|
20240403,161300,137991495,3840,3840,3840,3840,0
|
|
20240403,161200,137991495,3840,3840,3840,3840,0
|
|
20240403,161100,137991495,3840,3840,3840,3840,0
|
|
20240403,161000,137991495,3840,3840,3840,3840,1595
|
|
20240403,160900,137991495,3840,3840,3840,3840,0
|
|
20240403,160800,137991495,3840,3840,3840,3840,0
|
|
20240403,160700,137991495,3840,3840,3840,3840,0
|
|
20240403,160600,137991495,3840,3840,3840,3840,0
|
|
20240403,160500,137991495,3840,3840,3840,3840,0
|
|
20240403,160400,137991495,3840,3840,3840,3840,0
|
|
20240403,160300,137991495,3840,3840,3840,3840,0
|
|
20240403,160200,137991495,3840,3840,3840,3840,0
|
|
20240403,160100,137991495,3840,3840,3840,3840,0
|
|
20240403,160000,137991495,3840,3840,3840,3840,0
|
|
20240403,155900,137991495,3840,3840,3840,3840,0
|
|
20240403,155800,137991495,3840,3840,3840,3840,0
|
|
20240403,155700,137991495,3840,3840,3840,3840,0
|
|
20240403,155600,137991495,3840,3840,3840,3840,0
|
|
20240403,155500,137991495,3840,3840,3840,3840,0
|
|
20240403,155400,137991495,3840,3840,3840,3840,0
|
|
20240403,155300,137991495,3840,3840,3840,3840,0
|
|
20240403,155200,137991495,3840,3840,3840,3840,0
|
|
20240403,155100,137991495,3840,3840,3840,3840,0
|
|
20240403,155000,137991495,3840,3840,3840,3840,0
|
|
20240403,154900,137991495,3840,3840,3840,3840,0
|
|
20240403,154800,137991495,3840,3840,3840,3840,0
|
|
20240403,154700,137991495,3840,3840,3840,3840,0
|
|
20240403,154600,137991495,3840,3840,3840,3840,0
|
|
20240403,154500,137991495,3840,3840,3840,3840,0
|
|
20240403,154400,137991495,3840,3840,3840,3840,0
|
|
20240403,154300,137991495,3840,3840,3840,3840,0
|
|
20240403,154200,137991495,3840,3840,3840,3840,0
|
|
20240403,154100,137991495,3840,3840,3840,3840,0
|
|
20240403,154000,137991495,3840,3840,3840,3840,1595
|
|
20240403,153900,137991495,3840,3840,3840,3840,0
|
|
20240403,153800,137991495,3840,3840,3840,3840,0
|
|
20240403,153700,137991495,3840,3840,3840,3840,0
|
|
20240403,153600,137991495,3840,3840,3840,3840,0
|
|
20240403,153500,137991495,3840,3840,3840,3840,0
|
|
20240403,153400,137991495,3840,3840,3840,3840,0
|
|
20240403,153300,137991495,3840,3840,3840,3840,0
|
|
20240403,153200,137991495,3840,3840,3840,3840,0
|
|
20240403,153100,137991495,3840,3840,3840,3840,0
|
|
20240403,153000,137991495,3840,3840,3840,3840,1595
|
|
20240403,152900,131866695,3840,3840,3840,3840,0
|
|
20240403,152800,131866695,3840,3840,3840,3840,0
|
|
20240403,152700,131866695,3840,3840,3840,3840,0
|
|
20240403,152600,131866695,3840,3840,3840,3840,0
|
|
20240403,152500,131866695,3840,3840,3840,3840,0
|
|
20240403,152400,131866695,3840,3840,3840,3840,0
|
|
20240403,152300,131866695,3840,3840,3840,3840,0
|
|
20240403,152200,131866695,3840,3840,3840,3840,0
|
|
20240403,152100,131866695,3840,3840,3840,3840,0
|
|
20240403,152000,131866695,3840,3840,3840,3840,0
|
|
20240403,151900,131866695,3840,3840,3840,3840,0
|
|
20240403,151800,131866695,3840,3840,3840,3840,0
|
|
20240403,151700,131866695,3840,3840,3840,3840,0
|
|
20240403,151600,131866695,3840,3840,3840,3840,0
|
|
20240403,151500,131866695,3840,3840,3840,3840,0
|
|
20240403,151400,131866695,3840,3840,3840,3840,0
|
|
20240403,151300,131866695,3840,3840,3840,3840,0
|
|
20240403,151200,131866695,3840,3840,3840,3840,0
|
|
20240403,151100,131866695,3840,3840,3840,3840,0
|
|
20240403,151000,131866695,3840,3840,3840,3840,0
|
|
20240403,150900,131866695,3840,3840,3840,3840,0
|
|
20240403,150800,131866695,3840,3840,3840,3840,0
|
|
20240403,150700,131866695,3840,3840,3840,3840,0
|
|
20240403,150600,131866695,3840,3840,3840,3840,0
|
|
20240403,150500,131866695,3840,3840,3840,3840,10
|
|
20240403,150400,131828295,3840,3840,3840,3840,0
|
|
20240403,150300,131828295,3840,3840,3840,3840,0
|
|
20240403,150200,131828295,3840,3840,3840,3840,0
|
|
20240403,150100,131828295,3840,3840,3840,3840,0
|
|
20240403,150000,131828295,3840,3840,3840,3840,0
|
|
20240403,145900,131828295,3840,3840,3840,3840,0
|
|
20240403,145800,131828295,3840,3840,3840,3840,0
|
|
20240403,145700,131828295,3840,3840,3840,3840,0
|
|
20240403,145600,131828295,3840,3840,3840,3840,0
|
|
20240403,145500,131828295,3840,3840,3840,3840,0
|
|
20240403,145400,131828295,3840,3835,3840,3835,270
|
|
20240403,145300,130791945,3830,3830,3830,3830,0
|
|
20240403,145200,130791945,3830,3830,3830,3830,0
|
|
20240403,145100,130791945,3830,3830,3830,3830,0
|
|
20240403,145000,130791945,3830,3830,3830,3830,0
|
|
20240403,144900,130791945,3830,3830,3830,3830,0
|
|
20240403,144800,130791945,3830,3830,3830,3830,0
|
|
20240403,144700,130791945,3830,3830,3830,3830,0
|
|
20240403,144600,130791945,3830,3830,3830,3830,130
|
|
20240403,144500,130294045,3830,3830,3830,3830,0
|
|
20240403,144400,130294045,3830,3830,3830,3830,0
|
|
20240403,144300,130294045,3830,3830,3830,3830,20
|
|
20240403,144200,130217445,3830,3830,3830,3830,0
|
|
20240403,144100,130217445,3830,3830,3830,3830,0
|
|
20240403,144000,130217445,3830,3830,3830,3830,0
|
|
20240403,143900,130217445,3830,3830,3830,3830,212
|
|
20240403,143800,129405485,3830,3830,3830,3830,0
|
|
20240403,143700,129405485,3830,3830,3830,3830,0
|
|
20240403,143600,129405485,3830,3830,3830,3830,0
|
|
20240403,143500,129405485,3830,3830,3830,3830,10
|
|
20240403,143400,129367185,3835,3835,3835,3835,0
|
|
20240403,143300,129367185,3835,3835,3835,3835,150
|
|
20240403,143200,128791935,3835,3835,3835,3835,0
|
|
20240403,143100,128791935,3835,3835,3835,3835,0
|
|
20240403,143000,128791935,3835,3835,3835,3835,0
|
|
20240403,142900,128791935,3835,3835,3835,3835,0
|
|
20240403,142800,128791935,3835,3835,3835,3835,0
|
|
20240403,142700,128791935,3835,3835,3835,3835,0
|
|
20240403,142600,128791935,3835,3835,3835,3835,0
|
|
20240403,142500,128791935,3835,3835,3835,3835,0
|
|
20240403,142400,128791935,3835,3835,3835,3835,0
|
|
20240403,142300,128791935,3835,3835,3835,3835,46
|
|
20240403,142200,128615525,3835,3835,3835,3835,0
|
|
20240403,142100,128615525,3835,3835,3835,3835,0
|
|
20240403,142000,128615525,3835,3840,3840,3835,1148
|
|
20240403,141900,124212795,3840,3840,3840,3840,0
|
|
20240403,141800,124212795,3840,3840,3840,3840,0
|
|
20240403,141700,124212795,3840,3840,3840,3840,13
|
|
20240403,141600,124162875,3840,3840,3840,3840,0
|
|
20240403,141500,124162875,3840,3840,3840,3840,0
|
|
20240403,141400,124162875,3840,3840,3840,3840,0
|
|
20240403,141300,124162875,3840,3840,3840,3840,0
|
|
20240403,141200,124162875,3840,3840,3840,3840,5
|
|
20240403,141100,124143675,3840,3840,3840,3840,0
|
|
20240403,141000,124143675,3840,3840,3840,3840,0
|
|
20240403,140900,124143675,3840,3840,3840,3840,0
|
|
20240403,140800,124143675,3840,3840,3840,3840,0
|
|
20240403,140700,124143675,3840,3840,3840,3840,0
|
|
20240403,140600,124143675,3840,3840,3840,3840,0
|
|
20240403,140500,124143675,3840,3840,3840,3840,0
|
|
20240403,140400,124143675,3840,3840,3840,3840,154
|
|
20240403,140300,123552315,3840,3840,3840,3840,0
|
|
20240403,140200,123552315,3840,3840,3840,3840,0
|
|
20240403,140100,123552315,3840,3840,3840,3840,3
|
|
20240403,140000,123540795,3840,3840,3840,3840,0
|
|
20240403,135900,123540795,3840,3840,3840,3840,0
|
|
20240403,135800,123540795,3840,3840,3840,3840,0
|
|
20240403,135700,123540795,3840,3840,3840,3840,0
|
|
20240403,135600,123540795,3840,3840,3840,3840,0
|
|
20240403,135500,123540795,3840,3840,3840,3840,2
|
|
20240403,135400,123533115,3835,3835,3835,3835,0
|
|
20240403,135300,123533115,3835,3835,3835,3835,0
|
|
20240403,135200,123533115,3835,3835,3835,3835,0
|
|
20240403,135100,123533115,3835,3835,3835,3835,0
|
|
20240403,135000,123533115,3835,3835,3835,3835,0
|
|
20240403,134900,123533115,3835,3835,3835,3835,0
|
|
20240403,134800,123533115,3835,3835,3835,3835,0
|
|
20240403,134700,123533115,3835,3840,3840,3835,51
|
|
20240403,134600,123337525,3840,3840,3840,3840,1
|
|
20240403,134500,123333685,3840,3840,3840,3840,0
|
|
20240403,134400,123333685,3840,3840,3840,3840,0
|
|
20240403,134300,123333685,3840,3840,3840,3840,0
|
|
20240403,134200,123333685,3840,3840,3840,3840,0
|
|
20240403,134100,123333685,3840,3840,3840,3840,0
|
|
20240403,134000,123333685,3840,3840,3840,3840,0
|
|
20240403,133900,123333685,3840,3840,3840,3840,0
|
|
20240403,133800,123333685,3840,3840,3840,3840,0
|
|
20240403,133700,123333685,3840,3840,3840,3840,0
|
|
20240403,133600,123333685,3840,3840,3840,3840,0
|
|
20240403,133500,123333685,3840,3840,3840,3840,0
|
|
20240403,133400,123333685,3840,3840,3840,3840,0
|
|
20240403,133300,123333685,3840,3840,3840,3840,0
|
|
20240403,133200,123333685,3840,3840,3840,3840,10
|
|
20240403,133100,123295285,3840,3840,3840,3840,0
|
|
20240403,133000,123295285,3840,3840,3840,3840,0
|
|
20240403,132900,123295285,3840,3840,3840,3840,0
|
|
20240403,132800,123295285,3840,3840,3840,3840,0
|
|
20240403,132700,123295285,3840,3840,3840,3840,8
|
|
20240403,132600,123264565,3835,3835,3835,3835,0
|
|
20240403,132500,123264565,3835,3835,3835,3835,0
|
|
20240403,132400,123264565,3835,3835,3835,3835,0
|
|
20240403,132300,123264565,3835,3835,3835,3835,0
|
|
20240403,132200,123264565,3835,3835,3835,3835,0
|
|
20240403,132100,123264565,3835,3835,3835,3835,0
|
|
20240403,132000,123264565,3835,3835,3835,3835,0
|
|
20240403,131900,123264565,3835,3835,3835,3835,0
|
|
20240403,131800,123264565,3835,3835,3835,3835,0
|
|
20240403,131700,123264565,3835,3835,3835,3835,0
|
|
20240403,131600,123264565,3835,3835,3835,3835,0
|
|
20240403,131500,123264565,3835,3835,3835,3835,0
|
|
20240403,131400,123264565,3835,3835,3835,3835,0
|
|
20240403,131300,123264565,3835,3835,3835,3835,0
|
|
20240403,131200,123264565,3835,3835,3835,3835,0
|
|
20240403,131100,123264565,3835,3835,3835,3835,0
|
|
20240403,131000,123264565,3835,3835,3835,3835,0
|
|
20240403,130900,123264565,3835,3835,3835,3835,0
|
|
20240403,130800,123264565,3835,3835,3835,3835,0
|
|
20240403,130700,123264565,3835,3835,3835,3835,0
|
|
20240403,130600,123264565,3835,3835,3835,3835,0
|
|
20240403,130500,123264565,3835,3835,3835,3835,0
|
|
20240403,130400,123264565,3835,3835,3835,3835,302
|
|
20240403,130300,122106395,3840,3840,3840,3840,0
|
|
20240403,130200,122106395,3840,3840,3840,3840,0
|
|
20240403,130100,122106395,3840,3840,3840,3840,7
|
|
20240403,130000,122079515,3840,3840,3840,3840,0
|
|
20240403,125900,122079515,3840,3840,3840,3840,5
|
|
20240403,125800,122060315,3835,3840,3840,3835,4
|
|
20240403,125700,122044965,3840,3840,3840,3840,0
|
|
20240403,125600,122044965,3840,3840,3840,3840,0
|
|
20240403,125500,122044965,3840,3840,3840,3840,0
|
|
20240403,125400,122044965,3840,3840,3840,3840,0
|
|
20240403,125300,122044965,3840,3840,3840,3840,0
|
|
20240403,125200,122044965,3840,3840,3840,3840,0
|
|
20240403,125100,122044965,3840,3840,3840,3840,0
|
|
20240403,125000,122044965,3840,3840,3840,3840,0
|
|
20240403,124900,122044965,3840,3840,3840,3840,0
|
|
20240403,124800,122044965,3840,3840,3840,3840,0
|
|
20240403,124700,122044965,3840,3840,3840,3840,2
|
|
20240403,124600,122037285,3840,3840,3840,3840,0
|
|
20240403,124500,122037285,3840,3840,3840,3840,0
|
|
20240403,124400,122037285,3840,3840,3840,3840,0
|
|
20240403,124300,122037285,3840,3840,3840,3840,20
|
|
20240403,124200,121960485,3840,3840,3840,3840,0
|
|
20240403,124100,121960485,3840,3840,3840,3840,0
|
|
20240403,124000,121960485,3840,3840,3840,3840,0
|
|
20240403,123900,121960485,3840,3840,3840,3840,131
|
|
20240403,123800,121457445,3835,3835,3835,3835,0
|
|
20240403,123700,121457445,3835,3835,3835,3835,0
|
|
20240403,123600,121457445,3835,3835,3835,3835,0
|
|
20240403,123500,121457445,3835,3835,3835,3835,0
|
|
20240403,123400,121457445,3835,3835,3835,3835,0
|
|
20240403,123300,121457445,3835,3835,3835,3835,0
|
|
20240403,123200,121457445,3835,3835,3835,3835,0
|
|
20240403,123100,121457445,3835,3835,3835,3835,0
|
|
20240403,123000,121457445,3835,3835,3835,3835,0
|
|
20240403,122900,121457445,3835,3835,3835,3835,0
|
|
20240403,122800,121457445,3835,3835,3835,3835,0
|
|
20240403,122700,121457445,3835,3835,3835,3835,0
|
|
20240403,122600,121457445,3835,3835,3835,3835,0
|
|
20240403,122500,121457445,3835,3835,3835,3835,0
|
|
20240403,122400,121457445,3835,3835,3835,3835,0
|
|
20240403,122300,121457445,3835,3835,3835,3835,0
|
|
20240403,122200,121457445,3835,3835,3835,3835,610
|
|
20240403,122100,119118095,3840,3840,3840,3840,0
|
|
20240403,122000,119118095,3840,3840,3840,3840,0
|
|
20240403,121900,119118095,3840,3840,3840,3840,0
|
|
20240403,121800,119118095,3840,3840,3840,3840,0
|
|
20240403,121700,119118095,3840,3840,3840,3840,0
|
|
20240403,121600,119118095,3840,3840,3840,3840,310
|
|
20240403,121500,117927695,3840,3840,3840,3840,1000
|
|
20240403,121400,114087695,3840,3840,3840,3840,10
|
|
20240403,121300,114049295,3840,3840,3840,3840,510
|
|
20240403,121200,112090895,3840,3840,3840,3840,0
|
|
20240403,121100,112090895,3840,3840,3840,3840,1
|
|
20240403,121000,112087055,3835,3835,3835,3835,6
|
|
20240403,120900,112064045,3840,3840,3840,3840,0
|
|
20240403,120800,112064045,3840,3840,3840,3840,0
|
|
20240403,120700,112064045,3840,3840,3840,3840,0
|
|
20240403,120600,112064045,3840,3840,3840,3840,5
|
|
20240403,120500,112044845,3840,3840,3840,3840,0
|
|
20240403,120400,112044845,3840,3840,3840,3840,0
|
|
20240403,120300,112044845,3840,3840,3840,3840,0
|
|
20240403,120200,112044845,3840,3840,3840,3840,0
|
|
20240403,120100,112044845,3840,3840,3840,3840,0
|
|
20240403,120000,112044845,3840,3840,3840,3840,370
|
|
20240403,115900,110624045,3840,3840,3840,3840,1
|
|
20240403,115800,110620205,3840,3840,3840,3840,0
|
|
20240403,115700,110620205,3840,3840,3840,3840,0
|
|
20240403,115600,110620205,3840,3840,3840,3840,0
|
|
20240403,115500,110620205,3840,3840,3840,3840,1
|
|
20240403,115400,110616365,3840,3840,3840,3840,60
|
|
20240403,115300,110385965,3840,3840,3840,3840,0
|
|
20240403,115200,110385965,3840,3840,3840,3840,0
|
|
20240403,115100,110385965,3840,3840,3840,3840,0
|
|
20240403,115000,110385965,3840,3840,3840,3840,0
|
|
20240403,114900,110385965,3840,3840,3840,3840,0
|
|
20240403,114800,110385965,3840,3840,3840,3840,0
|
|
20240403,114700,110385965,3840,3840,3840,3840,0
|
|
20240403,114600,110385965,3840,3840,3840,3840,0
|
|
20240403,114500,110385965,3840,3840,3840,3840,0
|
|
20240403,114400,110385965,3840,3840,3840,3840,0
|
|
20240403,114300,110385965,3840,3840,3840,3840,0
|
|
20240403,114200,110385965,3840,3840,3840,3840,0
|
|
20240403,114100,110385965,3840,3840,3840,3840,0
|
|
20240403,114000,110385965,3840,3840,3840,3840,0
|
|
20240403,113900,110385965,3840,3840,3840,3840,0
|
|
20240403,113800,110385965,3840,3840,3840,3840,0
|
|
20240403,113700,110385965,3840,3840,3840,3840,0
|
|
20240403,113600,110385965,3840,3840,3840,3840,0
|
|
20240403,113500,110385965,3840,3840,3840,3840,0
|
|
20240403,113400,110385965,3840,3840,3840,3840,551
|
|
20240403,113300,108270125,3840,3840,3840,3840,1
|
|
20240403,113200,108266285,3830,3830,3830,3830,0
|
|
20240403,113100,108266285,3830,3830,3830,3830,0
|
|
20240403,113000,108266285,3830,3830,3830,3830,0
|
|
20240403,112900,108266285,3830,3830,3830,3830,0
|
|
20240403,112800,108266285,3830,3830,3830,3830,0
|
|
20240403,112700,108266285,3830,3830,3830,3830,0
|
|
20240403,112600,108266285,3830,3830,3830,3830,0
|
|
20240403,112500,108266285,3830,3830,3830,3830,0
|
|
20240403,112400,108266285,3830,3830,3830,3830,0
|
|
20240403,112300,108266285,3830,3830,3830,3830,0
|
|
20240403,112200,108266285,3830,3830,3830,3830,0
|
|
20240403,112100,108266285,3830,3830,3830,3830,0
|
|
20240403,112000,108266285,3830,3830,3830,3830,0
|
|
20240403,111900,108266285,3830,3830,3830,3830,0
|
|
20240403,111800,108266285,3830,3830,3830,3830,0
|
|
20240403,111700,108266285,3830,3830,3830,3830,0
|
|
20240403,111600,108266285,3830,3830,3830,3830,0
|
|
20240403,111500,108266285,3830,3830,3830,3830,0
|
|
20240403,111400,108266285,3830,3830,3830,3830,0
|
|
20240403,111300,108266285,3830,3830,3830,3830,0
|
|
20240403,111200,108266285,3830,3830,3830,3830,0
|
|
20240403,111100,108266285,3830,3830,3830,3830,0
|
|
20240403,111000,108266285,3830,3830,3830,3830,0
|
|
20240403,110900,108266285,3830,3830,3830,3830,0
|
|
20240403,110800,108266285,3830,3830,3830,3830,29
|
|
20240403,110700,108155215,3830,3830,3830,3830,0
|
|
20240403,110600,108155215,3830,3830,3830,3830,0
|
|
20240403,110500,108155215,3830,3830,3830,3830,308
|
|
20240403,110400,106975575,3830,3830,3830,3830,834
|
|
20240403,110300,103781355,3830,3830,3830,3830,0
|
|
20240403,110200,103781355,3830,3830,3830,3830,0
|
|
20240403,110100,103781355,3830,3830,3830,3830,0
|
|
20240403,110000,103781355,3830,3830,3830,3830,199
|
|
20240403,105900,103019185,3830,3830,3830,3830,0
|
|
20240403,105800,103019185,3830,3830,3830,3830,0
|
|
20240403,105700,103019185,3830,3830,3830,3830,0
|
|
20240403,105600,103019185,3830,3830,3830,3830,5
|
|
20240403,105500,103000035,3830,3830,3830,3830,0
|
|
20240403,105400,103000035,3830,3830,3830,3830,0
|
|
20240403,105300,103000035,3830,3830,3830,3830,0
|
|
20240403,105200,103000035,3830,3830,3830,3830,0
|
|
20240403,105100,103000035,3830,3830,3830,3830,1
|
|
20240403,105000,102996205,3830,3830,3830,3830,0
|
|
20240403,104900,102996205,3830,3830,3830,3830,0
|
|
20240403,104800,102996205,3830,3835,3835,3830,1109
|
|
20240403,104700,98743530,3835,3835,3835,3835,0
|
|
20240403,104600,98743530,3835,3835,3835,3835,0
|
|
20240403,104500,98743530,3835,3835,3835,3835,0
|
|
20240403,104400,98743530,3835,3835,3835,3835,200
|
|
20240403,104300,97976530,3835,3835,3835,3835,0
|
|
20240403,104200,97976530,3835,3840,3840,3835,2862
|
|
20240403,104100,86999900,3840,3840,3840,3840,0
|
|
20240403,104000,86999900,3840,3840,3840,3840,0
|
|
20240403,103900,86999900,3840,3840,3840,3840,0
|
|
20240403,103800,86999900,3840,3840,3840,3840,0
|
|
20240403,103700,86999900,3840,3840,3840,3840,0
|
|
20240403,103600,86999900,3840,3840,3840,3840,0
|
|
20240403,103500,86999900,3840,3840,3840,3840,0
|
|
20240403,103400,86999900,3840,3840,3840,3840,0
|
|
20240403,103300,86999900,3840,3840,3840,3840,38
|
|
20240403,103200,86853980,3840,3840,3840,3840,0
|
|
20240403,103100,86853980,3840,3840,3840,3840,20
|
|
20240403,103000,86777180,3840,3840,3840,3840,50
|
|
20240403,102900,86585180,3860,3860,3860,3860,0
|
|
20240403,102800,86585180,3860,3860,3860,3860,40
|
|
20240403,102700,86430780,3860,3860,3860,3860,0
|
|
20240403,102600,86430780,3860,3860,3860,3860,0
|
|
20240403,102500,86430780,3860,3860,3860,3860,0
|
|
20240403,102400,86430780,3860,3860,3860,3860,59
|
|
20240403,102300,86203040,3860,3860,3860,3860,48
|
|
20240403,102200,86017760,3860,3860,3860,3860,0
|
|
20240403,102100,86017760,3860,3850,3860,3835,276
|
|
20240403,102000,84957070,3850,3850,3850,3850,0
|
|
20240403,101900,84957070,3850,3850,3850,3850,1
|
|
20240403,101800,84953220,3855,3855,3855,3855,0
|
|
20240403,101700,84953220,3855,3855,3855,3855,1
|
|
20240403,101600,84949365,3865,3865,3865,3865,0
|
|
20240403,101500,84949365,3865,3865,3865,3865,0
|
|
20240403,101400,84949365,3865,3860,3865,3860,84
|
|
20240403,101300,84624805,3860,3860,3860,3860,0
|
|
20240403,101200,84624805,3860,3860,3860,3860,59
|
|
20240403,101100,84397065,3860,3860,3860,3860,0
|
|
20240403,101000,84397065,3860,3860,3860,3860,1
|
|
20240403,100900,84393205,3870,3870,3870,3870,20
|
|
20240403,100800,84315805,3880,3880,3880,3880,1
|
|
20240403,100700,84311925,3860,3860,3860,3860,0
|
|
20240403,100600,84311925,3860,3860,3860,3860,0
|
|
20240403,100500,84311925,3860,3880,3880,3860,2
|
|
20240403,100400,84304185,3870,3870,3870,3870,490
|
|
20240403,100300,82407885,3880,3880,3880,3880,10
|
|
20240403,100200,82369085,3870,3875,3875,3870,1301
|
|
20240403,100100,77333215,3875,3875,3875,3875,90
|
|
20240403,100000,76984465,3870,3870,3870,3870,0
|
|
20240403,095900,76984465,3870,3865,3870,3865,99
|
|
20240403,095800,76601495,3860,3860,3860,3860,0
|
|
20240403,095700,76601495,3860,3860,3860,3860,0
|
|
20240403,095600,76601495,3860,3860,3860,3860,0
|
|
20240403,095500,76601495,3860,3875,3875,3860,2
|
|
20240403,095400,76593760,3860,3870,3870,3860,193
|
|
20240403,095300,75847460,3860,3870,3870,3860,500
|
|
20240403,095200,73917360,3860,3860,3860,3860,266
|
|
20240403,095100,72890600,3855,3850,3855,3850,229
|
|
20240403,095000,72008805,3855,3855,3855,3855,1
|
|
20240403,094900,72004950,3850,3850,3850,3850,18
|
|
20240403,094800,71935650,3850,3850,3850,3850,43
|
|
20240403,094700,71770100,3855,3855,3855,3855,0
|
|
20240403,094600,71770100,3855,3850,3855,3840,12
|
|
20240403,094500,71723905,3855,3855,3855,3855,1
|
|
20240403,094400,71720050,3855,3855,3855,3855,0
|
|
20240403,094300,71720050,3855,3855,3855,3855,0
|
|
20240403,094200,71720050,3855,3840,3855,3840,201
|
|
20240403,094100,70948195,3840,3860,3860,3840,11
|
|
20240403,094000,70905935,3835,3835,3835,3835,0
|
|
20240403,093900,70905935,3835,3835,3835,3835,10
|
|
20240403,093800,70867585,3835,3835,3835,3835,0
|
|
20240403,093700,70867585,3835,3835,3860,3835,22
|
|
20240403,093600,70783165,3835,3860,3870,3835,203
|
|
20240403,093500,70004565,3835,3850,3850,3835,111
|
|
20240403,093400,69577365,3830,3835,3835,3830,100
|
|
20240403,093300,69194105,3840,3840,3840,3840,250
|
|
20240403,093200,68234105,3840,3840,3840,3840,0
|
|
20240403,093100,68234105,3840,3840,3840,3840,1
|
|
20240403,093000,68230265,3830,3830,3830,3830,1589
|
|
20240403,092900,62144395,3830,3830,3830,3830,5
|
|
20240403,092800,62125245,3820,3825,3825,3820,4111
|
|
20240403,092700,46418000,3830,3830,3830,3830,341
|
|
20240403,092600,45111970,3830,3830,3830,3830,102
|
|
20240403,092500,44721310,3825,3825,3825,3825,1000
|
|
20240403,092400,40896310,3825,3825,3825,3825,0
|
|
20240403,092300,40896310,3825,3825,3825,3825,0
|
|
20240403,092200,40896310,3825,3825,3825,3825,0
|
|
20240403,092100,40896310,3825,3825,3825,3825,337
|
|
20240403,092000,39607285,3820,3825,3825,3820,1399
|
|
20240403,091900,34263075,3815,3820,3820,3815,130
|
|
20240403,091800,33766705,3820,3820,3820,3820,76
|
|
20240403,091700,33476385,3820,3820,3820,3820,0
|
|
20240403,091600,33476385,3820,3820,3820,3820,110
|
|
20240403,091500,33056185,3845,3830,3845,3830,2500
|
|
20240403,091400,23445805,3840,3840,3840,3840,2
|
|
20240403,091300,23438125,3820,3820,3820,3820,120
|
|
20240403,091200,22979725,3820,3825,3825,3820,4273
|
|
20240403,091100,6656310,3830,3840,3840,3830,410
|
|
20240403,091000,5085010,3840,3830,3840,3830,82
|
|
20240403,090900,4770140,3840,3840,3840,3840,221
|
|
20240403,090800,3921500,3850,3850,3850,3850,600
|
|
20240403,090700,1611500,3850,3850,3850,3850,0
|
|
20240403,090600,1611500,3850,3850,3850,3850,0
|
|
20240403,090500,1611500,3850,3850,3850,3850,0
|
|
20240403,090400,1611500,3850,3850,3850,3850,0
|
|
20240403,090300,1611500,3850,3850,3850,3850,0
|
|
20240403,090200,1611500,3850,3850,3850,3850,0
|
|
20240403,090100,1611500,3850,3850,3850,3850,0
|
|
20240403,090000,1611500,3850,3870,3870,3850,418
|