661 lines
31 KiB
CSV
661 lines
31 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20240402,195800,239090630,3610,3610,3610,3610,1322
|
|
20240402,195700,239090630,3610,3610,3610,3610,0
|
|
20240402,195600,239090630,3610,3610,3610,3610,0
|
|
20240402,195500,239090630,3610,3610,3610,3610,0
|
|
20240402,195400,239090630,3610,3610,3610,3610,0
|
|
20240402,195300,239090630,3610,3610,3610,3610,0
|
|
20240402,195200,239090630,3610,3610,3610,3610,0
|
|
20240402,195100,239090630,3610,3610,3610,3610,0
|
|
20240402,195000,239090630,3610,3610,3610,3610,0
|
|
20240402,194900,239090630,3610,3610,3610,3610,0
|
|
20240402,194800,239090630,3610,3610,3610,3610,0
|
|
20240402,194700,239090630,3610,3610,3610,3610,0
|
|
20240402,194600,239090630,3610,3610,3610,3610,0
|
|
20240402,194500,239090630,3610,3610,3610,3610,0
|
|
20240402,194400,239090630,3610,3610,3610,3610,0
|
|
20240402,194300,239090630,3610,3610,3610,3610,0
|
|
20240402,194200,239090630,3610,3610,3610,3610,0
|
|
20240402,194100,239090630,3610,3610,3610,3610,0
|
|
20240402,194000,239090630,3610,3610,3610,3610,0
|
|
20240402,193900,239090630,3610,3610,3610,3610,0
|
|
20240402,193800,239090630,3610,3610,3610,3610,0
|
|
20240402,193700,239090630,3610,3610,3610,3610,0
|
|
20240402,193600,239090630,3610,3610,3610,3610,0
|
|
20240402,193500,239090630,3610,3610,3610,3610,0
|
|
20240402,193400,239090630,3610,3610,3610,3610,0
|
|
20240402,193300,239090630,3610,3610,3610,3610,0
|
|
20240402,193200,239090630,3610,3610,3610,3610,0
|
|
20240402,193100,239090630,3610,3610,3610,3610,0
|
|
20240402,193000,239090630,3610,3610,3610,3610,0
|
|
20240402,192900,239090630,3610,3610,3610,3610,0
|
|
20240402,192800,239090630,3610,3610,3610,3610,1322
|
|
20240402,192700,239090630,3610,3610,3610,3610,0
|
|
20240402,192600,239090630,3610,3610,3610,3610,0
|
|
20240402,192500,239090630,3610,3610,3610,3610,0
|
|
20240402,192400,239090630,3610,3610,3610,3610,0
|
|
20240402,192300,239090630,3610,3610,3610,3610,0
|
|
20240402,192200,239090630,3610,3610,3610,3610,0
|
|
20240402,192100,239090630,3610,3610,3610,3610,0
|
|
20240402,192000,239090630,3610,3610,3610,3610,0
|
|
20240402,191900,239090630,3610,3610,3610,3610,0
|
|
20240402,191800,239090630,3610,3610,3610,3610,0
|
|
20240402,191700,239090630,3610,3610,3610,3610,0
|
|
20240402,191600,239090630,3610,3610,3610,3610,0
|
|
20240402,191500,239090630,3610,3610,3610,3610,0
|
|
20240402,191400,239090630,3610,3610,3610,3610,0
|
|
20240402,191300,239090630,3610,3610,3610,3610,0
|
|
20240402,191200,239090630,3610,3610,3610,3610,0
|
|
20240402,191100,239090630,3610,3610,3610,3610,0
|
|
20240402,191000,239090630,3610,3610,3610,3610,0
|
|
20240402,190900,239090630,3610,3610,3610,3610,0
|
|
20240402,190800,239090630,3610,3610,3610,3610,0
|
|
20240402,190700,239090630,3610,3610,3610,3610,0
|
|
20240402,190600,239090630,3610,3610,3610,3610,0
|
|
20240402,190500,239090630,3610,3610,3610,3610,0
|
|
20240402,190400,239090630,3610,3610,3610,3610,0
|
|
20240402,190300,239090630,3610,3610,3610,3610,0
|
|
20240402,190200,239090630,3610,3610,3610,3610,0
|
|
20240402,190100,239090630,3610,3610,3610,3610,0
|
|
20240402,190000,239090630,3610,3610,3610,3610,0
|
|
20240402,185900,239090630,3610,3610,3610,3610,0
|
|
20240402,185800,239090630,3610,3610,3610,3610,1322
|
|
20240402,185700,239090630,3610,3610,3610,3610,0
|
|
20240402,185600,239090630,3610,3610,3610,3610,0
|
|
20240402,185500,239090630,3610,3610,3610,3610,0
|
|
20240402,185400,239090630,3610,3610,3610,3610,0
|
|
20240402,185300,239090630,3610,3610,3610,3610,0
|
|
20240402,185200,239090630,3610,3610,3610,3610,0
|
|
20240402,185100,239090630,3610,3610,3610,3610,0
|
|
20240402,185000,239090630,3610,3610,3610,3610,0
|
|
20240402,184900,239090630,3610,3610,3610,3610,0
|
|
20240402,184800,239090630,3610,3610,3610,3610,0
|
|
20240402,184700,239090630,3610,3610,3610,3610,0
|
|
20240402,184600,239090630,3610,3610,3610,3610,0
|
|
20240402,184500,239090630,3610,3610,3610,3610,0
|
|
20240402,184400,239090630,3610,3610,3610,3610,0
|
|
20240402,184300,239090630,3610,3610,3610,3610,0
|
|
20240402,184200,239090630,3610,3610,3610,3610,0
|
|
20240402,184100,239090630,3610,3610,3610,3610,0
|
|
20240402,184000,239090630,3610,3610,3610,3610,0
|
|
20240402,183900,239090630,3610,3610,3610,3610,0
|
|
20240402,183800,239090630,3610,3610,3610,3610,0
|
|
20240402,183700,239090630,3610,3610,3610,3610,0
|
|
20240402,183600,239090630,3610,3610,3610,3610,0
|
|
20240402,183500,239090630,3610,3610,3610,3610,0
|
|
20240402,183400,239090630,3610,3610,3610,3610,0
|
|
20240402,183300,239090630,3610,3610,3610,3610,0
|
|
20240402,183200,239090630,3610,3610,3610,3610,0
|
|
20240402,183100,239090630,3610,3610,3610,3610,0
|
|
20240402,183000,239090630,3610,3610,3610,3610,0
|
|
20240402,182900,239090630,3610,3610,3610,3610,0
|
|
20240402,182800,239090630,3610,3610,3610,3610,1322
|
|
20240402,182700,239090630,3610,3610,3610,3610,0
|
|
20240402,182600,239090630,3610,3610,3610,3610,0
|
|
20240402,182500,239090630,3610,3610,3610,3610,0
|
|
20240402,182400,239090630,3610,3610,3610,3610,0
|
|
20240402,182300,239090630,3610,3610,3610,3610,0
|
|
20240402,182200,239090630,3610,3610,3610,3610,0
|
|
20240402,182100,239090630,3610,3610,3610,3610,0
|
|
20240402,182000,239090630,3610,3610,3610,3610,0
|
|
20240402,181900,239090630,3610,3610,3610,3610,0
|
|
20240402,181800,239090630,3610,3610,3610,3610,0
|
|
20240402,181700,239090630,3610,3610,3610,3610,0
|
|
20240402,181600,239090630,3610,3610,3610,3610,0
|
|
20240402,181500,239090630,3610,3610,3610,3610,0
|
|
20240402,181400,239090630,3610,3610,3610,3610,0
|
|
20240402,181300,239090630,3610,3610,3610,3610,0
|
|
20240402,181200,239090630,3610,3610,3610,3610,0
|
|
20240402,181100,239090630,3610,3610,3610,3610,0
|
|
20240402,181000,239090630,3610,3610,3610,3610,0
|
|
20240402,180900,239090630,3610,3610,3610,3610,0
|
|
20240402,180800,239090630,3610,3610,3610,3610,0
|
|
20240402,180700,239090630,3610,3610,3610,3610,0
|
|
20240402,180600,239090630,3610,3610,3610,3610,0
|
|
20240402,180500,239090630,3610,3610,3610,3610,0
|
|
20240402,180400,239090630,3610,3610,3610,3610,0
|
|
20240402,180300,239090630,3610,3610,3610,3610,0
|
|
20240402,180200,239090630,3610,3610,3610,3610,0
|
|
20240402,180100,239090630,3610,3610,3610,3610,0
|
|
20240402,180000,239090630,3610,3610,3610,3610,0
|
|
20240402,175900,239090630,3610,3610,3610,3610,0
|
|
20240402,175800,239090630,3610,3610,3610,3610,1322
|
|
20240402,175700,239090630,3610,3610,3610,3610,0
|
|
20240402,175600,239090630,3610,3610,3610,3610,0
|
|
20240402,175500,239090630,3610,3610,3610,3610,0
|
|
20240402,175400,239090630,3610,3610,3610,3610,0
|
|
20240402,175300,239090630,3610,3610,3610,3610,0
|
|
20240402,175200,239090630,3610,3610,3610,3610,0
|
|
20240402,175100,239090630,3610,3610,3610,3610,0
|
|
20240402,175000,239090630,3610,3610,3610,3610,0
|
|
20240402,174900,239090630,3610,3610,3610,3610,0
|
|
20240402,174800,239090630,3610,3610,3610,3610,0
|
|
20240402,174700,239090630,3610,3610,3610,3610,0
|
|
20240402,174600,239090630,3610,3610,3610,3610,0
|
|
20240402,174500,239090630,3610,3610,3610,3610,0
|
|
20240402,174400,239090630,3610,3610,3610,3610,0
|
|
20240402,174300,239090630,3610,3610,3610,3610,0
|
|
20240402,174200,239090630,3610,3610,3610,3610,0
|
|
20240402,174100,239090630,3610,3610,3610,3610,0
|
|
20240402,174000,239090630,3610,3610,3610,3610,0
|
|
20240402,173900,239090630,3610,3610,3610,3610,0
|
|
20240402,173800,239090630,3610,3610,3610,3610,0
|
|
20240402,173700,239090630,3610,3610,3610,3610,0
|
|
20240402,173600,239090630,3610,3610,3610,3610,0
|
|
20240402,173500,239090630,3610,3610,3610,3610,0
|
|
20240402,173400,239090630,3610,3610,3610,3610,0
|
|
20240402,173300,239090630,3610,3610,3610,3610,0
|
|
20240402,173200,239090630,3610,3610,3610,3610,0
|
|
20240402,173100,239090630,3610,3610,3610,3610,0
|
|
20240402,173000,239090630,3610,3610,3610,3610,0
|
|
20240402,172900,239090630,3610,3610,3610,3610,0
|
|
20240402,172800,239090630,3610,3610,3610,3610,1322
|
|
20240402,172700,239090630,3610,3610,3610,3610,0
|
|
20240402,172600,239090630,3610,3610,3610,3610,0
|
|
20240402,172500,239090630,3610,3610,3610,3610,0
|
|
20240402,172400,239090630,3610,3610,3610,3610,0
|
|
20240402,172300,239090630,3610,3610,3610,3610,0
|
|
20240402,172200,239090630,3610,3610,3610,3610,0
|
|
20240402,172100,239090630,3610,3610,3610,3610,0
|
|
20240402,172000,239090630,3610,3610,3610,3610,0
|
|
20240402,171900,239090630,3610,3610,3610,3610,0
|
|
20240402,171800,239090630,3610,3610,3610,3610,0
|
|
20240402,171700,239090630,3610,3610,3610,3610,0
|
|
20240402,171600,239090630,3610,3610,3610,3610,0
|
|
20240402,171500,239090630,3610,3610,3610,3610,0
|
|
20240402,171400,239090630,3610,3610,3610,3610,0
|
|
20240402,171300,239090630,3610,3610,3610,3610,0
|
|
20240402,171200,239090630,3610,3610,3610,3610,0
|
|
20240402,171100,239090630,3610,3610,3610,3610,0
|
|
20240402,171000,239090630,3610,3610,3610,3610,0
|
|
20240402,170900,239090630,3610,3610,3610,3610,0
|
|
20240402,170800,239090630,3610,3610,3610,3610,0
|
|
20240402,170700,239090630,3610,3610,3610,3610,0
|
|
20240402,170600,239090630,3610,3610,3610,3610,0
|
|
20240402,170500,239090630,3610,3610,3610,3610,0
|
|
20240402,170400,239090630,3610,3610,3610,3610,0
|
|
20240402,170300,239090630,3610,3610,3610,3610,0
|
|
20240402,170200,239090630,3610,3610,3610,3610,0
|
|
20240402,170100,239090630,3610,3610,3610,3610,0
|
|
20240402,170000,239090630,3610,3610,3610,3610,0
|
|
20240402,165900,239090630,3610,3610,3610,3610,0
|
|
20240402,165800,239090630,3610,3610,3610,3610,1322
|
|
20240402,165700,239090630,3610,3610,3610,3610,0
|
|
20240402,165600,239090630,3610,3610,3610,3610,0
|
|
20240402,165500,239090630,3610,3610,3610,3610,0
|
|
20240402,165400,239090630,3610,3610,3610,3610,0
|
|
20240402,165300,239090630,3610,3610,3610,3610,0
|
|
20240402,165200,239090630,3610,3610,3610,3610,0
|
|
20240402,165100,239090630,3610,3610,3610,3610,0
|
|
20240402,165000,239090630,3610,3610,3610,3610,0
|
|
20240402,164900,239090630,3610,3610,3610,3610,0
|
|
20240402,164800,239090630,3610,3610,3610,3610,0
|
|
20240402,164700,239090630,3610,3610,3610,3610,0
|
|
20240402,164600,239090630,3610,3610,3610,3610,0
|
|
20240402,164500,239090630,3610,3610,3610,3610,0
|
|
20240402,164400,239090630,3610,3610,3610,3610,0
|
|
20240402,164300,239090630,3610,3610,3610,3610,0
|
|
20240402,164200,239090630,3610,3610,3610,3610,0
|
|
20240402,164100,239090630,3610,3610,3610,3610,0
|
|
20240402,164000,239090630,3610,3610,3610,3610,0
|
|
20240402,163900,239090630,3610,3610,3610,3610,0
|
|
20240402,163800,239090630,3610,3610,3610,3610,0
|
|
20240402,163700,239090630,3610,3610,3610,3610,0
|
|
20240402,163600,239090630,3610,3610,3610,3610,0
|
|
20240402,163500,239090630,3610,3610,3610,3610,0
|
|
20240402,163400,239090630,3610,3610,3610,3610,0
|
|
20240402,163300,239090630,3610,3610,3610,3610,0
|
|
20240402,163200,239090630,3610,3610,3610,3610,0
|
|
20240402,163100,239090630,3610,3610,3610,3610,0
|
|
20240402,163000,239090630,3610,3610,3610,3610,0
|
|
20240402,162900,239090630,3610,3610,3610,3610,0
|
|
20240402,162800,239090630,3610,3610,3610,3610,1322
|
|
20240402,162700,239090630,3610,3610,3610,3610,0
|
|
20240402,162600,239090630,3610,3610,3610,3610,0
|
|
20240402,162500,239090630,3610,3610,3610,3610,0
|
|
20240402,162400,239090630,3610,3610,3610,3610,0
|
|
20240402,162300,239090630,3610,3610,3610,3610,0
|
|
20240402,162200,239090630,3610,3610,3610,3610,0
|
|
20240402,162100,239090630,3610,3610,3610,3610,0
|
|
20240402,162000,239090630,3610,3610,3610,3610,0
|
|
20240402,161900,239090630,3610,3610,3610,3610,0
|
|
20240402,161800,239090630,3610,3610,3610,3610,0
|
|
20240402,161700,239090630,3610,3610,3610,3610,0
|
|
20240402,161600,239090630,3610,3610,3610,3610,0
|
|
20240402,161500,239090630,3610,3610,3610,3610,0
|
|
20240402,161400,239090630,3610,3610,3610,3610,0
|
|
20240402,161300,239090630,3610,3610,3610,3610,0
|
|
20240402,161200,239090630,3610,3610,3610,3610,0
|
|
20240402,161100,239090630,3610,3610,3610,3610,0
|
|
20240402,161000,239090630,3610,3610,3610,3610,0
|
|
20240402,160900,239090630,3610,3610,3610,3610,0
|
|
20240402,160800,239090630,3610,3610,3610,3610,0
|
|
20240402,160700,239090630,3610,3610,3610,3610,0
|
|
20240402,160600,239090630,3610,3610,3610,3610,0
|
|
20240402,160500,239090630,3610,3610,3610,3610,0
|
|
20240402,160400,239090630,3610,3610,3610,3610,0
|
|
20240402,160300,239090630,3610,3610,3610,3610,0
|
|
20240402,160200,239090630,3610,3610,3610,3610,0
|
|
20240402,160100,239090630,3610,3610,3610,3610,0
|
|
20240402,160000,239090630,3610,3610,3610,3610,0
|
|
20240402,155900,239090630,3610,3610,3610,3610,0
|
|
20240402,155800,239090630,3610,3610,3610,3610,1322
|
|
20240402,155700,239090630,3610,3610,3610,3610,0
|
|
20240402,155600,239090630,3610,3610,3610,3610,0
|
|
20240402,155500,239090630,3610,3610,3610,3610,0
|
|
20240402,155400,239090630,3610,3610,3610,3610,0
|
|
20240402,155300,239090630,3610,3610,3610,3610,0
|
|
20240402,155200,239090630,3610,3610,3610,3610,0
|
|
20240402,155100,239090630,3610,3610,3610,3610,0
|
|
20240402,155000,239090630,3610,3610,3610,3610,0
|
|
20240402,154900,239090630,3610,3610,3610,3610,0
|
|
20240402,154800,239090630,3610,3610,3610,3610,0
|
|
20240402,154700,239090630,3610,3610,3610,3610,0
|
|
20240402,154600,239090630,3610,3610,3610,3610,0
|
|
20240402,154500,239090630,3610,3610,3610,3610,0
|
|
20240402,154400,239090630,3610,3610,3610,3610,0
|
|
20240402,154300,239090630,3610,3610,3610,3610,0
|
|
20240402,154200,239090630,3610,3610,3610,3610,0
|
|
20240402,154100,239090630,3610,3610,3610,3610,0
|
|
20240402,154000,239090630,3610,3610,3610,3610,0
|
|
20240402,153900,239090630,3610,3610,3610,3610,0
|
|
20240402,153800,239090630,3610,3610,3610,3610,0
|
|
20240402,153700,239090630,3610,3610,3610,3610,0
|
|
20240402,153600,239090630,3610,3610,3610,3610,0
|
|
20240402,153500,239090630,3610,3610,3610,3610,0
|
|
20240402,153400,239090630,3610,3610,3610,3610,0
|
|
20240402,153300,239090630,3610,3610,3610,3610,0
|
|
20240402,153200,239090630,3610,3610,3610,3610,0
|
|
20240402,153100,239090630,3610,3610,3610,3610,0
|
|
20240402,153000,239090630,3610,3610,3610,3610,1322
|
|
20240402,152900,234318210,3610,3610,3610,3610,0
|
|
20240402,152800,234318210,3610,3610,3610,3610,0
|
|
20240402,152700,234318210,3610,3610,3610,3610,0
|
|
20240402,152600,234318210,3610,3610,3610,3610,0
|
|
20240402,152500,234318210,3610,3610,3610,3610,0
|
|
20240402,152400,234318210,3610,3610,3610,3610,0
|
|
20240402,152300,234318210,3610,3610,3610,3610,0
|
|
20240402,152200,234318210,3610,3610,3610,3610,0
|
|
20240402,152100,234318210,3610,3610,3610,3610,0
|
|
20240402,152000,234318210,3610,3610,3610,3610,0
|
|
20240402,151900,234318210,3610,3605,3610,3605,57
|
|
20240402,151800,234112500,3610,3610,3610,3610,184
|
|
20240402,151700,233448260,3610,3610,3610,3610,93
|
|
20240402,151600,233112530,3610,3610,3610,3610,251
|
|
20240402,151500,232206420,3605,3605,3605,3605,42
|
|
20240402,151400,232055010,3600,3600,3600,3600,0
|
|
20240402,151300,232055010,3600,3605,3605,3600,732
|
|
20240402,151200,229418525,3605,3605,3605,3605,8
|
|
20240402,151100,229389685,3600,3600,3600,3600,150
|
|
20240402,151000,228849685,3600,3600,3600,3600,280
|
|
20240402,150900,227841685,3605,3605,3605,3605,0
|
|
20240402,150800,227841685,3605,3605,3605,3605,0
|
|
20240402,150700,227841685,3605,3605,3605,3605,38
|
|
20240402,150600,227704695,3600,3600,3605,3600,434
|
|
20240402,150500,226142290,3605,3600,3605,3600,646
|
|
20240402,150400,223813715,3605,3605,3605,3605,0
|
|
20240402,150300,223813715,3605,3605,3605,3605,0
|
|
20240402,150200,223813715,3605,3605,3605,3605,0
|
|
20240402,150100,223813715,3605,3605,3605,3605,1
|
|
20240402,150000,223810110,3605,3605,3605,3605,277
|
|
20240402,145900,222811525,3605,3605,3605,3605,0
|
|
20240402,145800,222811525,3605,3605,3605,3605,0
|
|
20240402,145700,222811525,3605,3605,3605,3605,0
|
|
20240402,145600,222811525,3605,3605,3605,3605,1
|
|
20240402,145500,222807920,3600,3600,3600,3600,1250
|
|
20240402,145400,218307920,3605,3605,3605,3605,0
|
|
20240402,145300,218307920,3605,3605,3605,3605,0
|
|
20240402,145200,218307920,3605,3605,3605,3605,1
|
|
20240402,145100,218304315,3590,3590,3590,3590,0
|
|
20240402,145000,218304315,3590,3600,3600,3590,2230
|
|
20240402,144900,210276575,3605,3605,3605,3605,0
|
|
20240402,144800,210276575,3605,3605,3605,3605,10
|
|
20240402,144700,210240525,3605,3605,3605,3605,30
|
|
20240402,144600,210132375,3600,3600,3600,3600,0
|
|
20240402,144500,210132375,3600,3600,3600,3600,0
|
|
20240402,144400,210132375,3600,3605,3605,3600,86
|
|
20240402,144300,209822760,3610,3610,3610,3610,0
|
|
20240402,144200,209822760,3610,3610,3610,3605,907
|
|
20240402,144100,206550250,3610,3610,3610,3610,380
|
|
20240402,144000,205178450,3610,3610,3610,3610,131
|
|
20240402,143900,204705540,3610,3610,3610,3610,0
|
|
20240402,143800,204705540,3610,3610,3610,3610,0
|
|
20240402,143700,204705540,3610,3610,3610,3610,0
|
|
20240402,143600,204705540,3610,3610,3610,3610,86
|
|
20240402,143500,204395080,3610,3610,3610,3610,317
|
|
20240402,143400,203250710,3610,3610,3610,3610,0
|
|
20240402,143300,203250710,3610,3610,3610,3610,276
|
|
20240402,143200,202254350,3605,3605,3605,3605,173
|
|
20240402,143100,201630685,3610,3610,3610,3610,3
|
|
20240402,143000,201619855,3610,3610,3610,3610,0
|
|
20240402,142900,201619855,3610,3610,3610,3610,0
|
|
20240402,142800,201619855,3610,3610,3610,3610,138
|
|
20240402,142700,201121675,3615,3615,3615,3615,0
|
|
20240402,142600,201121675,3615,3615,3615,3615,0
|
|
20240402,142500,201121675,3615,3615,3615,3615,0
|
|
20240402,142400,201121675,3615,3615,3615,3615,0
|
|
20240402,142300,201121675,3615,3615,3615,3615,0
|
|
20240402,142200,201121675,3615,3600,3615,3600,175
|
|
20240402,142100,200491300,3615,3600,3615,3600,374
|
|
20240402,142000,199144060,3615,3615,3615,3615,0
|
|
20240402,141900,199144060,3615,3600,3615,3600,706
|
|
20240402,141800,196600870,3615,3615,3615,3615,0
|
|
20240402,141700,196600870,3615,3605,3615,3605,2283
|
|
20240402,141600,188355410,3605,3605,3605,3605,0
|
|
20240402,141500,188355410,3605,3605,3605,3605,17
|
|
20240402,141400,188294125,3605,3605,3605,3605,4
|
|
20240402,141300,188279705,3605,3605,3605,3605,0
|
|
20240402,141200,188279705,3605,3605,3605,3605,0
|
|
20240402,141100,188279705,3605,3605,3605,3605,2
|
|
20240402,141000,188272495,3605,3600,3605,3600,588
|
|
20240402,140900,186155255,3605,3600,3605,3600,300
|
|
20240402,140800,185074985,3600,3600,3600,3600,0
|
|
20240402,140700,185074985,3600,3600,3600,3600,38
|
|
20240402,140600,184938185,3600,3600,3600,3600,0
|
|
20240402,140500,184938185,3600,3600,3600,3600,0
|
|
20240402,140400,184938185,3600,3600,3600,3600,0
|
|
20240402,140300,184938185,3600,3600,3600,3600,20
|
|
20240402,140200,184866185,3600,3600,3600,3600,1
|
|
20240402,140100,184862585,3605,3600,3605,3600,7
|
|
20240402,140000,184837375,3605,3600,3605,3600,1457
|
|
20240402,135900,179591085,3600,3600,3600,3600,11
|
|
20240402,135800,179551485,3600,3600,3600,3600,60
|
|
20240402,135700,179335485,3600,3590,3600,3590,1815
|
|
20240402,135600,172817435,3595,3595,3595,3595,0
|
|
20240402,135500,172817435,3595,3595,3595,3595,6
|
|
20240402,135400,172795865,3590,3590,3595,3590,596
|
|
20240402,135300,170655755,3590,3590,3590,3590,0
|
|
20240402,135200,170655755,3590,3590,3590,3590,0
|
|
20240402,135100,170655755,3590,3590,3590,3590,0
|
|
20240402,135000,170655755,3590,3590,3590,3590,0
|
|
20240402,134900,170655755,3590,3590,3590,3590,0
|
|
20240402,134800,170655755,3590,3590,3590,3590,1
|
|
20240402,134700,170652165,3590,3590,3590,3590,0
|
|
20240402,134600,170652165,3590,3590,3590,3590,0
|
|
20240402,134500,170652165,3590,3590,3590,3590,0
|
|
20240402,134400,170652165,3590,3590,3590,3590,28
|
|
20240402,134300,170551645,3590,3595,3595,3590,29
|
|
20240402,134200,170447490,3595,3595,3595,3595,1
|
|
20240402,134100,170443895,3595,3595,3595,3595,0
|
|
20240402,134000,170443895,3595,3595,3595,3595,0
|
|
20240402,133900,170443895,3595,3595,3595,3595,0
|
|
20240402,133800,170443895,3595,3595,3595,3595,0
|
|
20240402,133700,170443895,3595,3595,3595,3595,0
|
|
20240402,133600,170443895,3595,3595,3595,3595,1
|
|
20240402,133500,170440300,3595,3590,3595,3590,1178
|
|
20240402,133400,166210390,3590,3590,3590,3590,0
|
|
20240402,133300,166210390,3590,3590,3590,3590,0
|
|
20240402,133200,166210390,3590,3585,3595,3585,17
|
|
20240402,133100,166149385,3595,3595,3595,3595,0
|
|
20240402,133000,166149385,3595,3595,3595,3595,1
|
|
20240402,132900,166145790,3595,3595,3595,3595,0
|
|
20240402,132800,166145790,3595,3595,3595,3595,1176
|
|
20240402,132700,161918070,3595,3595,3595,3595,0
|
|
20240402,132600,161918070,3595,3585,3595,3585,378
|
|
20240402,132500,160562060,3595,3595,3595,3595,0
|
|
20240402,132400,160562060,3595,3595,3595,3595,1
|
|
20240402,132300,160558465,3585,3585,3585,3585,2
|
|
20240402,132200,160551295,3595,3595,3595,3595,0
|
|
20240402,132100,160551295,3595,3595,3595,3595,0
|
|
20240402,132000,160551295,3595,3595,3595,3595,0
|
|
20240402,131900,160551295,3595,3585,3595,3585,154
|
|
20240402,131800,159999195,3595,3595,3595,3595,1
|
|
20240402,131700,159995600,3595,3585,3595,3585,41
|
|
20240402,131600,159848605,3590,3590,3590,3590,719
|
|
20240402,131500,157267395,3595,3595,3595,3595,1
|
|
20240402,131400,157263800,3595,3595,3595,3595,0
|
|
20240402,131300,157263800,3595,3595,3595,3595,0
|
|
20240402,131200,157263800,3595,3595,3595,3595,1
|
|
20240402,131100,157260205,3595,3595,3595,3595,32
|
|
20240402,131000,157145165,3595,3595,3595,3595,0
|
|
20240402,130900,157145165,3595,3595,3595,3595,1
|
|
20240402,130800,157141570,3595,3595,3595,3595,0
|
|
20240402,130700,157141570,3595,3595,3595,3595,0
|
|
20240402,130600,157141570,3595,3595,3595,3595,1
|
|
20240402,130500,157137975,3595,3595,3595,3595,0
|
|
20240402,130400,157137975,3595,3595,3595,3595,1
|
|
20240402,130300,157134380,3595,3595,3595,3595,36
|
|
20240402,130200,157004960,3590,3590,3590,3590,200
|
|
20240402,130100,156286960,3595,3595,3595,3595,4
|
|
20240402,130000,156272580,3595,3590,3595,3590,236
|
|
20240402,125900,155425160,3595,3595,3595,3595,0
|
|
20240402,125800,155425160,3595,3595,3595,3595,2
|
|
20240402,125700,155417970,3595,3595,3595,3595,0
|
|
20240402,125600,155417970,3595,3595,3595,3595,83
|
|
20240402,125500,155119585,3595,3595,3595,3595,5
|
|
20240402,125400,155101610,3595,3595,3595,3595,27
|
|
20240402,125300,155004545,3595,3595,3595,3595,1
|
|
20240402,125200,155000950,3595,3590,3595,3590,1989
|
|
20240402,125100,147858945,3590,3590,3590,3590,0
|
|
20240402,125000,147858945,3590,3590,3590,3590,1
|
|
20240402,124900,147855355,3590,3590,3590,3590,1
|
|
20240402,124800,147851765,3590,3590,3590,3590,0
|
|
20240402,124700,147851765,3590,3590,3590,3590,1
|
|
20240402,124600,147848175,3590,3590,3590,3590,1
|
|
20240402,124500,147844585,3590,3590,3590,3590,41
|
|
20240402,124400,147697395,3590,3590,3590,3590,3
|
|
20240402,124300,147686625,3590,3585,3590,3585,201
|
|
20240402,124200,146966035,3590,3590,3590,3590,1
|
|
20240402,124100,146962445,3590,3590,3590,3590,0
|
|
20240402,124000,146962445,3590,3590,3590,3590,1
|
|
20240402,123900,146958855,3590,3595,3595,3590,21
|
|
20240402,123800,146883460,3595,3595,3595,3595,0
|
|
20240402,123700,146883460,3595,3595,3595,3595,534
|
|
20240402,123600,144963730,3595,3595,3595,3595,1
|
|
20240402,123500,144960135,3595,3595,3595,3595,50
|
|
20240402,123400,144780385,3595,3595,3595,3595,1
|
|
20240402,123300,144776790,3595,3595,3595,3595,236
|
|
20240402,123200,143928370,3595,3595,3595,3595,8
|
|
20240402,123100,143899610,3590,3590,3590,3590,162
|
|
20240402,123000,143318030,3590,3590,3590,3590,119
|
|
20240402,122900,142890820,3590,3590,3590,3590,0
|
|
20240402,122800,142890820,3590,3590,3590,3590,2
|
|
20240402,122700,142883640,3585,3585,3585,3585,118
|
|
20240402,122600,142460610,3590,3590,3590,3590,3
|
|
20240402,122500,142449840,3590,3590,3590,3590,4
|
|
20240402,122400,142435480,3590,3590,3590,3590,5
|
|
20240402,122300,142417530,3580,3585,3590,3580,1226
|
|
20240402,122200,138022060,3595,3595,3595,3595,2
|
|
20240402,122100,138014870,3590,3595,3595,3590,2
|
|
20240402,122000,138007685,3595,3595,3595,3585,5
|
|
20240402,121900,137989740,3595,3595,3595,3595,1
|
|
20240402,121800,137986145,3600,3600,3600,3600,0
|
|
20240402,121700,137986145,3600,3590,3600,3590,49
|
|
20240402,121600,137810150,3590,3595,3595,3590,3
|
|
20240402,121500,137799375,3605,3605,3605,3605,0
|
|
20240402,121400,137799375,3605,3585,3605,3585,925
|
|
20240402,121300,134480350,3605,3605,3605,3605,1
|
|
20240402,121200,134476745,3605,3605,3605,3605,0
|
|
20240402,121100,134476745,3605,3585,3605,3585,3
|
|
20240402,121000,134465950,3605,3605,3605,3605,1
|
|
20240402,120900,134462345,3600,3605,3605,3600,2
|
|
20240402,120800,134455140,3590,3590,3590,3590,844
|
|
20240402,120700,131425180,3605,3605,3605,3605,0
|
|
20240402,120600,131425180,3605,3605,3605,3605,3
|
|
20240402,120500,131414365,3595,3610,3610,3595,1581
|
|
20240402,120400,125730655,3610,3610,3610,3610,1
|
|
20240402,120300,125727045,3610,3610,3610,3610,2
|
|
20240402,120200,125719825,3610,3610,3610,3610,0
|
|
20240402,120100,125719825,3610,3600,3610,3600,3
|
|
20240402,120000,125709015,3610,3610,3610,3610,2
|
|
20240402,115900,125701795,3610,3610,3610,3610,3
|
|
20240402,115800,125690965,3595,3605,3610,3595,27
|
|
20240402,115700,125593760,3605,3605,3605,3605,1
|
|
20240402,115600,125590155,3605,3605,3605,3605,0
|
|
20240402,115500,125590155,3605,3605,3605,3605,1
|
|
20240402,115400,125586550,3605,3605,3605,3605,1
|
|
20240402,115300,125582945,3605,3605,3605,3605,3
|
|
20240402,115200,125572130,3600,3600,3605,3600,12
|
|
20240402,115100,125528925,3605,3605,3605,3605,1
|
|
20240402,115000,125525320,3605,3605,3605,3605,1
|
|
20240402,114900,125521715,3605,3605,3605,3605,0
|
|
20240402,114800,125521715,3605,3600,3605,3600,2
|
|
20240402,114700,125514510,3605,3605,3605,3605,59
|
|
20240402,114600,125301815,3605,3605,3605,3605,0
|
|
20240402,114500,125301815,3605,3605,3605,3605,16
|
|
20240402,114400,125244135,3595,3605,3605,3595,89
|
|
20240402,114300,124924110,3600,3600,3600,3600,40
|
|
20240402,114200,124780110,3605,3605,3605,3605,1
|
|
20240402,114100,124776505,3605,3605,3605,3605,1
|
|
20240402,114000,124772900,3605,3605,3605,3605,5
|
|
20240402,113900,124754875,3605,3605,3605,3605,1
|
|
20240402,113800,124751270,3605,3600,3605,3600,177
|
|
20240402,113700,124113815,3600,3600,3600,3600,0
|
|
20240402,113600,124113815,3600,3600,3600,3600,1
|
|
20240402,113500,124110215,3600,3600,3600,3600,0
|
|
20240402,113400,124110215,3600,3595,3600,3595,335
|
|
20240402,113300,122905640,3600,3600,3600,3600,7
|
|
20240402,113200,122880440,3600,3600,3600,3600,24
|
|
20240402,113100,122794040,3600,3600,3600,3600,2
|
|
20240402,113000,122786840,3605,3605,3605,3605,1
|
|
20240402,112900,122783235,3600,3600,3600,3595,154
|
|
20240402,112800,122229460,3600,3600,3600,3600,31
|
|
20240402,112700,122117860,3600,3600,3600,3600,50
|
|
20240402,112600,121937860,3615,3615,3615,3615,0
|
|
20240402,112500,121937860,3615,3615,3615,3615,0
|
|
20240402,112400,121937860,3615,3615,3615,3615,0
|
|
20240402,112300,121937860,3615,3615,3615,3615,0
|
|
20240402,112200,121937860,3615,3615,3615,3615,0
|
|
20240402,112100,121937860,3615,3615,3615,3615,0
|
|
20240402,112000,121937860,3615,3615,3615,3615,0
|
|
20240402,111900,121937860,3615,3615,3615,3615,18
|
|
20240402,111800,121872790,3615,3615,3615,3615,1
|
|
20240402,111700,121869175,3615,3615,3615,3615,0
|
|
20240402,111600,121869175,3615,3615,3615,3615,0
|
|
20240402,111500,121869175,3615,3615,3615,3615,0
|
|
20240402,111400,121869175,3615,3615,3615,3615,0
|
|
20240402,111300,121869175,3615,3615,3615,3615,209
|
|
20240402,111200,121113640,3615,3615,3615,3615,0
|
|
20240402,111100,121113640,3615,3610,3615,3610,184
|
|
20240402,111000,120449215,3610,3610,3610,3610,0
|
|
20240402,110900,120449215,3610,3610,3610,3610,99
|
|
20240402,110800,120091825,3610,3610,3610,3610,0
|
|
20240402,110700,120091825,3610,3610,3610,3610,48
|
|
20240402,110600,119918545,3615,3615,3615,3615,47
|
|
20240402,110500,119748640,3615,3615,3615,3615,2
|
|
20240402,110400,119741410,3595,3615,3615,3595,75
|
|
20240402,110300,119470705,3615,3615,3615,3615,0
|
|
20240402,110200,119470705,3615,3615,3615,3615,42
|
|
20240402,110100,119318875,3615,3615,3615,3615,0
|
|
20240402,110000,119318875,3615,3615,3615,3615,0
|
|
20240402,105900,119318875,3615,3615,3615,3615,0
|
|
20240402,105800,119318875,3615,3615,3615,3615,0
|
|
20240402,105700,119318875,3615,3615,3615,3615,0
|
|
20240402,105600,119318875,3615,3615,3615,3615,0
|
|
20240402,105500,119318875,3615,3615,3615,3615,0
|
|
20240402,105400,119318875,3615,3615,3615,3615,0
|
|
20240402,105300,119318875,3615,3615,3615,3615,5
|
|
20240402,105200,119300800,3600,3605,3620,3600,1372
|
|
20240402,105100,114359445,3605,3605,3605,3605,18
|
|
20240402,105000,114294555,3605,3605,3605,3600,78
|
|
20240402,104900,114013665,3605,3605,3605,3605,2
|
|
20240402,104800,114006455,3605,3605,3605,3605,0
|
|
20240402,104700,114006455,3605,3605,3605,3605,0
|
|
20240402,104600,114006455,3605,3605,3605,3605,0
|
|
20240402,104500,114006455,3605,3605,3605,3590,3508
|
|
20240402,104400,101403900,3600,3600,3600,3600,1
|
|
20240402,104300,101400300,3605,3605,3605,3605,0
|
|
20240402,104200,101400300,3605,3605,3605,3605,0
|
|
20240402,104100,101400300,3605,3605,3605,3605,0
|
|
20240402,104000,101400300,3605,3605,3605,3605,0
|
|
20240402,103900,101400300,3605,3605,3605,3605,1176
|
|
20240402,103800,97160820,3605,3605,3605,3605,0
|
|
20240402,103700,97160820,3605,3590,3605,3590,345
|
|
20240402,103600,95917110,3595,3600,3605,3595,3013
|
|
20240402,103500,85084355,3605,3605,3605,3600,1879
|
|
20240402,103400,78318505,3620,3620,3620,3620,0
|
|
20240402,103300,78318505,3620,3620,3620,3620,0
|
|
20240402,103200,78318505,3620,3620,3620,3605,243
|
|
20240402,103100,77441545,3625,3625,3625,3625,0
|
|
20240402,103000,77441545,3625,3625,3625,3625,0
|
|
20240402,102900,77441545,3625,3610,3625,3610,129
|
|
20240402,102800,76975450,3610,3610,3610,3610,0
|
|
20240402,102700,76975450,3610,3610,3610,3610,2
|
|
20240402,102600,76968230,3625,3625,3625,3625,1
|
|
20240402,102500,76964605,3610,3610,3610,3610,0
|
|
20240402,102400,76964605,3610,3610,3610,3610,4
|
|
20240402,102300,76950165,3625,3625,3625,3625,0
|
|
20240402,102200,76950165,3625,3605,3625,3605,3
|
|
20240402,102100,76939330,3625,3625,3625,3625,0
|
|
20240402,102000,76939330,3625,3625,3625,3625,0
|
|
20240402,101900,76939330,3625,3625,3625,3625,0
|
|
20240402,101800,76939330,3625,3625,3625,3605,6
|
|
20240402,101700,76917660,3625,3600,3625,3600,19
|
|
20240402,101600,76849060,3625,3625,3625,3625,1
|
|
20240402,101500,76845435,3620,3620,3620,3620,0
|
|
20240402,101400,76845435,3620,3605,3620,3605,1795
|
|
20240402,101300,70370335,3620,3620,3620,3620,0
|
|
20240402,101200,70370335,3620,3620,3620,3620,0
|
|
20240402,101100,70370335,3620,3620,3620,3620,1
|
|
20240402,101000,70366715,3610,3610,3610,3610,0
|
|
20240402,100900,70366715,3610,3610,3620,3610,5
|
|
20240402,100800,70348635,3610,3610,3610,3610,34
|
|
20240402,100700,70225895,3635,3635,3635,3635,0
|
|
20240402,100600,70225895,3635,3635,3635,3635,0
|
|
20240402,100500,70225895,3635,3635,3635,3635,0
|
|
20240402,100400,70225895,3635,3635,3635,3635,0
|
|
20240402,100300,70225895,3635,3635,3635,3635,0
|
|
20240402,100200,70225895,3635,3635,3635,3635,0
|
|
20240402,100100,70225895,3635,3635,3635,3635,0
|
|
20240402,100000,70225895,3635,3635,3635,3635,0
|
|
20240402,095900,70225895,3635,3610,3635,3610,1631
|
|
20240402,095800,64318010,3620,3620,3620,3620,0
|
|
20240402,095700,64318010,3620,3620,3620,3620,0
|
|
20240402,095600,64318010,3620,3620,3620,3620,0
|
|
20240402,095500,64318010,3620,3620,3620,3620,0
|
|
20240402,095400,64318010,3620,3620,3620,3620,0
|
|
20240402,095300,64318010,3620,3620,3620,3620,0
|
|
20240402,095200,64318010,3620,3620,3620,3620,0
|
|
20240402,095100,64318010,3620,3610,3620,3610,6
|
|
20240402,095000,64296300,3620,3620,3620,3620,1
|
|
20240402,094900,64292680,3620,3620,3620,3620,0
|
|
20240402,094800,64292680,3620,3620,3620,3620,53
|
|
20240402,094700,64100820,3615,3615,3615,3615,336
|
|
20240402,094600,62886180,3605,3605,3605,3605,1
|
|
20240402,094500,62882575,3600,3600,3600,3600,0
|
|
20240402,094400,62882575,3600,3610,3610,3600,200
|
|
20240402,094300,62162445,3615,3615,3615,3615,0
|
|
20240402,094200,62162445,3615,3615,3615,3615,104
|
|
20240402,094100,61786485,3620,3620,3620,3620,2
|
|
20240402,094000,61779245,3615,3615,3615,3615,50
|
|
20240402,093900,61598495,3620,3620,3620,3620,0
|
|
20240402,093800,61598495,3620,3620,3620,3620,0
|
|
20240402,093700,61598495,3620,3620,3620,3620,0
|
|
20240402,093600,61598495,3620,3620,3620,3620,1
|
|
20240402,093500,61594875,3615,3615,3615,3615,137
|
|
20240402,093400,61099620,3620,3620,3620,3620,1851
|
|
20240402,093300,54399000,3620,3620,3620,3620,0
|
|
20240402,093200,54399000,3620,3620,3620,3620,1
|
|
20240402,093100,54395380,3610,3610,3610,3610,500
|
|
20240402,093000,52590380,3610,3610,3610,3610,0
|
|
20240402,092900,52590380,3610,3610,3610,3610,452
|
|
20240402,092800,50958660,3610,3610,3610,3610,138
|
|
20240402,092700,50460480,3610,3610,3610,3610,0
|
|
20240402,092600,50460480,3610,3610,3610,3610,0
|
|
20240402,092500,50460480,3610,3610,3610,3610,5
|
|
20240402,092400,50442430,3600,3600,3600,3600,0
|
|
20240402,092300,50442430,3600,3600,3600,3600,0
|
|
20240402,092200,50442430,3600,3600,3600,3600,30
|
|
20240402,092100,50334430,3595,3595,3595,3595,0
|
|
20240402,092000,50334430,3595,3600,3600,3595,1852
|
|
20240402,091900,43667980,3620,3620,3620,3620,0
|
|
20240402,091800,43667980,3620,3620,3620,3620,0
|
|
20240402,091700,43667980,3620,3620,3620,3620,188
|
|
20240402,091600,42987420,3595,3620,3620,3595,1449
|
|
20240402,091500,37778190,3620,3595,3620,3595,21
|
|
20240402,091400,37702670,3595,3595,3595,3595,1056
|
|
20240402,091300,33906350,3625,3600,3625,3600,11
|
|
20240402,091200,33866500,3595,3630,3630,3595,955
|
|
20240402,091100,30431395,3605,3610,3610,3605,1276
|
|
20240402,091000,25830340,3635,3635,3635,3635,0
|
|
20240402,090900,25830340,3635,3635,3635,3635,0
|
|
20240402,090800,25830340,3635,3610,3635,3610,939
|
|
20240402,090700,22440525,3635,3620,3635,3620,3542
|
|
20240402,090600,9618335,3635,3635,3635,3635,0
|
|
20240402,090500,9618335,3635,3635,3635,3635,0
|
|
20240402,090400,9618335,3635,3635,3635,3635,31
|
|
20240402,090300,9505650,3635,3635,3635,3635,0
|
|
20240402,090200,9505650,3635,3635,3635,3635,0
|
|
20240402,090100,9505650,3635,3620,3635,3620,469
|
|
20240402,090000,7807780,3625,3645,3645,3625,2135
|