674 lines
32 KiB
CSV
674 lines
32 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20240403,201100,192621425,3455,3455,3455,3455,942
|
|
20240403,201000,192621425,3455,3455,3455,3455,0
|
|
20240403,200900,192621425,3455,3455,3455,3455,0
|
|
20240403,200800,192621425,3455,3455,3455,3455,0
|
|
20240403,200700,192621425,3455,3455,3455,3455,0
|
|
20240403,200600,192621425,3455,3455,3455,3455,0
|
|
20240403,200500,192621425,3455,3455,3455,3455,0
|
|
20240403,200400,192621425,3455,3455,3455,3455,0
|
|
20240403,200300,192621425,3455,3455,3455,3455,0
|
|
20240403,200200,192621425,3455,3455,3455,3455,0
|
|
20240403,200100,192621425,3455,3455,3455,3455,0
|
|
20240403,200000,192621425,3455,3455,3455,3455,0
|
|
20240403,195900,192621425,3455,3455,3455,3455,0
|
|
20240403,195800,192621425,3455,3455,3455,3455,0
|
|
20240403,195700,192621425,3455,3455,3455,3455,0
|
|
20240403,195600,192621425,3455,3455,3455,3455,0
|
|
20240403,195500,192621425,3455,3455,3455,3455,0
|
|
20240403,195400,192621425,3455,3455,3455,3455,0
|
|
20240403,195300,192621425,3455,3455,3455,3455,0
|
|
20240403,195200,192621425,3455,3455,3455,3455,0
|
|
20240403,195100,192621425,3455,3455,3455,3455,0
|
|
20240403,195000,192621425,3455,3455,3455,3455,0
|
|
20240403,194900,192621425,3455,3455,3455,3455,0
|
|
20240403,194800,192621425,3455,3455,3455,3455,0
|
|
20240403,194700,192621425,3455,3455,3455,3455,0
|
|
20240403,194600,192621425,3455,3455,3455,3455,0
|
|
20240403,194500,192621425,3455,3455,3455,3455,0
|
|
20240403,194400,192621425,3455,3455,3455,3455,0
|
|
20240403,194300,192621425,3455,3455,3455,3455,0
|
|
20240403,194200,192621425,3455,3455,3455,3455,0
|
|
20240403,194100,192621425,3455,3455,3455,3455,942
|
|
20240403,194000,192621425,3455,3455,3455,3455,0
|
|
20240403,193900,192621425,3455,3455,3455,3455,0
|
|
20240403,193800,192621425,3455,3455,3455,3455,0
|
|
20240403,193700,192621425,3455,3455,3455,3455,0
|
|
20240403,193600,192621425,3455,3455,3455,3455,0
|
|
20240403,193500,192621425,3455,3455,3455,3455,0
|
|
20240403,193400,192621425,3455,3455,3455,3455,0
|
|
20240403,193300,192621425,3455,3455,3455,3455,0
|
|
20240403,193200,192621425,3455,3455,3455,3455,0
|
|
20240403,193100,192621425,3455,3455,3455,3455,0
|
|
20240403,193000,192621425,3455,3455,3455,3455,0
|
|
20240403,192900,192621425,3455,3455,3455,3455,0
|
|
20240403,192800,192621425,3455,3455,3455,3455,0
|
|
20240403,192700,192621425,3455,3455,3455,3455,0
|
|
20240403,192600,192621425,3455,3455,3455,3455,0
|
|
20240403,192500,192621425,3455,3455,3455,3455,0
|
|
20240403,192400,192621425,3455,3455,3455,3455,0
|
|
20240403,192300,192621425,3455,3455,3455,3455,0
|
|
20240403,192200,192621425,3455,3455,3455,3455,0
|
|
20240403,192100,192621425,3455,3455,3455,3455,0
|
|
20240403,192000,192621425,3455,3455,3455,3455,0
|
|
20240403,191900,192621425,3455,3455,3455,3455,0
|
|
20240403,191800,192621425,3455,3455,3455,3455,0
|
|
20240403,191700,192621425,3455,3455,3455,3455,0
|
|
20240403,191600,192621425,3455,3455,3455,3455,0
|
|
20240403,191500,192621425,3455,3455,3455,3455,0
|
|
20240403,191400,192621425,3455,3455,3455,3455,0
|
|
20240403,191300,192621425,3455,3455,3455,3455,0
|
|
20240403,191200,192621425,3455,3455,3455,3455,0
|
|
20240403,191100,192621425,3455,3455,3455,3455,942
|
|
20240403,191000,192621425,3455,3455,3455,3455,0
|
|
20240403,190900,192621425,3455,3455,3455,3455,0
|
|
20240403,190800,192621425,3455,3455,3455,3455,0
|
|
20240403,190700,192621425,3455,3455,3455,3455,0
|
|
20240403,190600,192621425,3455,3455,3455,3455,0
|
|
20240403,190500,192621425,3455,3455,3455,3455,0
|
|
20240403,190400,192621425,3455,3455,3455,3455,0
|
|
20240403,190300,192621425,3455,3455,3455,3455,0
|
|
20240403,190200,192621425,3455,3455,3455,3455,0
|
|
20240403,190100,192621425,3455,3455,3455,3455,0
|
|
20240403,190000,192621425,3455,3455,3455,3455,0
|
|
20240403,185900,192621425,3455,3455,3455,3455,0
|
|
20240403,185800,192621425,3455,3455,3455,3455,0
|
|
20240403,185700,192621425,3455,3455,3455,3455,0
|
|
20240403,185600,192621425,3455,3455,3455,3455,0
|
|
20240403,185500,192621425,3455,3455,3455,3455,0
|
|
20240403,185400,192621425,3455,3455,3455,3455,0
|
|
20240403,185300,192621425,3455,3455,3455,3455,0
|
|
20240403,185200,192621425,3455,3455,3455,3455,0
|
|
20240403,185100,192621425,3455,3455,3455,3455,0
|
|
20240403,185000,192621425,3455,3455,3455,3455,0
|
|
20240403,184900,192621425,3455,3455,3455,3455,0
|
|
20240403,184800,192621425,3455,3455,3455,3455,0
|
|
20240403,184700,192621425,3455,3455,3455,3455,0
|
|
20240403,184600,192621425,3455,3455,3455,3455,0
|
|
20240403,184500,192621425,3455,3455,3455,3455,0
|
|
20240403,184400,192621425,3455,3455,3455,3455,0
|
|
20240403,184300,192621425,3455,3455,3455,3455,0
|
|
20240403,184200,192621425,3455,3455,3455,3455,0
|
|
20240403,184100,192621425,3455,3455,3455,3455,942
|
|
20240403,184000,192621425,3455,3455,3455,3455,0
|
|
20240403,183900,192621425,3455,3455,3455,3455,0
|
|
20240403,183800,192621425,3455,3455,3455,3455,0
|
|
20240403,183700,192621425,3455,3455,3455,3455,0
|
|
20240403,183600,192621425,3455,3455,3455,3455,0
|
|
20240403,183500,192621425,3455,3455,3455,3455,0
|
|
20240403,183400,192621425,3455,3455,3455,3455,0
|
|
20240403,183300,192621425,3455,3455,3455,3455,0
|
|
20240403,183200,192621425,3455,3455,3455,3455,0
|
|
20240403,183100,192621425,3455,3455,3455,3455,0
|
|
20240403,183000,192621425,3455,3455,3455,3455,0
|
|
20240403,182900,192621425,3455,3455,3455,3455,0
|
|
20240403,182800,192621425,3455,3455,3455,3455,0
|
|
20240403,182700,192621425,3455,3455,3455,3455,0
|
|
20240403,182600,192621425,3455,3455,3455,3455,0
|
|
20240403,182500,192621425,3455,3455,3455,3455,0
|
|
20240403,182400,192621425,3455,3455,3455,3455,0
|
|
20240403,182300,192621425,3455,3455,3455,3455,0
|
|
20240403,182200,192621425,3455,3455,3455,3455,0
|
|
20240403,182100,192621425,3455,3455,3455,3455,0
|
|
20240403,182000,192621425,3455,3455,3455,3455,0
|
|
20240403,181900,192621425,3455,3455,3455,3455,0
|
|
20240403,181800,192621425,3455,3455,3455,3455,0
|
|
20240403,181700,192621425,3455,3455,3455,3455,0
|
|
20240403,181600,192621425,3455,3455,3455,3455,0
|
|
20240403,181500,192621425,3455,3455,3455,3455,0
|
|
20240403,181400,192621425,3455,3455,3455,3455,0
|
|
20240403,181300,192621425,3455,3455,3455,3455,0
|
|
20240403,181200,192621425,3455,3455,3455,3455,0
|
|
20240403,181100,192621425,3455,3455,3455,3455,942
|
|
20240403,181000,192621425,3455,3455,3455,3455,0
|
|
20240403,180900,192621425,3455,3455,3455,3455,0
|
|
20240403,180800,192621425,3455,3455,3455,3455,0
|
|
20240403,180700,192621425,3455,3455,3455,3455,0
|
|
20240403,180600,192621425,3455,3455,3455,3455,0
|
|
20240403,180500,192621425,3455,3455,3455,3455,0
|
|
20240403,180400,192621425,3455,3455,3455,3455,0
|
|
20240403,180300,192621425,3455,3455,3455,3455,0
|
|
20240403,180200,192621425,3455,3455,3455,3455,0
|
|
20240403,180100,192621425,3455,3455,3455,3455,0
|
|
20240403,180000,192621425,3455,3455,3455,3455,0
|
|
20240403,175900,192621425,3455,3455,3455,3455,0
|
|
20240403,175800,192621425,3455,3455,3455,3455,0
|
|
20240403,175700,192621425,3455,3455,3455,3455,0
|
|
20240403,175600,192621425,3455,3455,3455,3455,0
|
|
20240403,175500,192621425,3455,3455,3455,3455,0
|
|
20240403,175400,192621425,3455,3455,3455,3455,0
|
|
20240403,175300,192621425,3455,3455,3455,3455,0
|
|
20240403,175200,192621425,3455,3455,3455,3455,0
|
|
20240403,175100,192621425,3455,3455,3455,3455,0
|
|
20240403,175000,192621425,3455,3455,3455,3455,0
|
|
20240403,174900,192621425,3455,3455,3455,3455,0
|
|
20240403,174800,192621425,3455,3455,3455,3455,0
|
|
20240403,174700,192621425,3455,3455,3455,3455,0
|
|
20240403,174600,192621425,3455,3455,3455,3455,0
|
|
20240403,174500,192621425,3455,3455,3455,3455,0
|
|
20240403,174400,192621425,3455,3455,3455,3455,0
|
|
20240403,174300,192621425,3455,3455,3455,3455,0
|
|
20240403,174200,192621425,3455,3455,3455,3455,0
|
|
20240403,174100,192621425,3455,3455,3455,3455,942
|
|
20240403,174000,192621425,3455,3455,3455,3455,0
|
|
20240403,173900,192621425,3455,3455,3455,3455,0
|
|
20240403,173800,192621425,3455,3455,3455,3455,0
|
|
20240403,173700,192621425,3455,3455,3455,3455,0
|
|
20240403,173600,192621425,3455,3455,3455,3455,0
|
|
20240403,173500,192621425,3455,3455,3455,3455,0
|
|
20240403,173400,192621425,3455,3455,3455,3455,0
|
|
20240403,173300,192621425,3455,3455,3455,3455,0
|
|
20240403,173200,192621425,3455,3455,3455,3455,0
|
|
20240403,173100,192621425,3455,3455,3455,3455,0
|
|
20240403,173000,192621425,3455,3455,3455,3455,0
|
|
20240403,172900,192621425,3455,3455,3455,3455,0
|
|
20240403,172800,192621425,3455,3455,3455,3455,0
|
|
20240403,172700,192621425,3455,3455,3455,3455,0
|
|
20240403,172600,192621425,3455,3455,3455,3455,0
|
|
20240403,172500,192621425,3455,3455,3455,3455,0
|
|
20240403,172400,192621425,3455,3455,3455,3455,0
|
|
20240403,172300,192621425,3455,3455,3455,3455,0
|
|
20240403,172200,192621425,3455,3455,3455,3455,0
|
|
20240403,172100,192621425,3455,3455,3455,3455,0
|
|
20240403,172000,192621425,3455,3455,3455,3455,0
|
|
20240403,171900,192621425,3455,3455,3455,3455,0
|
|
20240403,171800,192621425,3455,3455,3455,3455,0
|
|
20240403,171700,192621425,3455,3455,3455,3455,0
|
|
20240403,171600,192621425,3455,3455,3455,3455,0
|
|
20240403,171500,192621425,3455,3455,3455,3455,0
|
|
20240403,171400,192621425,3455,3455,3455,3455,0
|
|
20240403,171300,192621425,3455,3455,3455,3455,0
|
|
20240403,171200,192621425,3455,3455,3455,3455,0
|
|
20240403,171100,192621425,3455,3455,3455,3455,942
|
|
20240403,171000,192621425,3455,3455,3455,3455,0
|
|
20240403,170900,192621425,3455,3455,3455,3455,0
|
|
20240403,170800,192621425,3455,3455,3455,3455,0
|
|
20240403,170700,192621425,3455,3455,3455,3455,0
|
|
20240403,170600,192621425,3455,3455,3455,3455,0
|
|
20240403,170500,192621425,3455,3455,3455,3455,0
|
|
20240403,170400,192621425,3455,3455,3455,3455,0
|
|
20240403,170300,192621425,3455,3455,3455,3455,0
|
|
20240403,170200,192621425,3455,3455,3455,3455,0
|
|
20240403,170100,192621425,3455,3455,3455,3455,0
|
|
20240403,170000,192621425,3455,3455,3455,3455,0
|
|
20240403,165900,192621425,3455,3455,3455,3455,0
|
|
20240403,165800,192621425,3455,3455,3455,3455,0
|
|
20240403,165700,192621425,3455,3455,3455,3455,0
|
|
20240403,165600,192621425,3455,3455,3455,3455,0
|
|
20240403,165500,192621425,3455,3455,3455,3455,0
|
|
20240403,165400,192621425,3455,3455,3455,3455,0
|
|
20240403,165300,192621425,3455,3455,3455,3455,0
|
|
20240403,165200,192621425,3455,3455,3455,3455,0
|
|
20240403,165100,192621425,3455,3455,3455,3455,0
|
|
20240403,165000,192621425,3455,3455,3455,3455,0
|
|
20240403,164900,192621425,3455,3455,3455,3455,0
|
|
20240403,164800,192621425,3455,3455,3455,3455,0
|
|
20240403,164700,192621425,3455,3455,3455,3455,0
|
|
20240403,164600,192621425,3455,3455,3455,3455,0
|
|
20240403,164500,192621425,3455,3455,3455,3455,0
|
|
20240403,164400,192621425,3455,3455,3455,3455,0
|
|
20240403,164300,192621425,3455,3455,3455,3455,0
|
|
20240403,164200,192621425,3455,3455,3455,3455,0
|
|
20240403,164100,192621425,3455,3455,3455,3455,942
|
|
20240403,164000,192621425,3455,3455,3455,3455,0
|
|
20240403,163900,192621425,3455,3455,3455,3455,0
|
|
20240403,163800,192621425,3455,3455,3455,3455,0
|
|
20240403,163700,192621425,3455,3455,3455,3455,0
|
|
20240403,163600,192621425,3455,3455,3455,3455,0
|
|
20240403,163500,192621425,3455,3455,3455,3455,0
|
|
20240403,163400,192621425,3455,3455,3455,3455,0
|
|
20240403,163300,192621425,3455,3455,3455,3455,0
|
|
20240403,163200,192621425,3455,3455,3455,3455,0
|
|
20240403,163100,192621425,3455,3455,3455,3455,0
|
|
20240403,163000,192621425,3455,3455,3455,3455,0
|
|
20240403,162900,192621425,3455,3455,3455,3455,0
|
|
20240403,162800,192621425,3455,3455,3455,3455,0
|
|
20240403,162700,192621425,3455,3455,3455,3455,0
|
|
20240403,162600,192621425,3455,3455,3455,3455,0
|
|
20240403,162500,192621425,3455,3455,3455,3455,0
|
|
20240403,162400,192621425,3455,3455,3455,3455,0
|
|
20240403,162300,192621425,3455,3455,3455,3455,0
|
|
20240403,162200,192621425,3455,3455,3455,3455,0
|
|
20240403,162100,192621425,3455,3455,3455,3455,0
|
|
20240403,162000,192621425,3455,3455,3455,3455,0
|
|
20240403,161900,192621425,3455,3455,3455,3455,0
|
|
20240403,161800,192621425,3455,3455,3455,3455,0
|
|
20240403,161700,192621425,3455,3455,3455,3455,0
|
|
20240403,161600,192621425,3455,3455,3455,3455,0
|
|
20240403,161500,192621425,3455,3455,3455,3455,0
|
|
20240403,161400,192621425,3455,3455,3455,3455,0
|
|
20240403,161300,192621425,3455,3455,3455,3455,0
|
|
20240403,161200,192621425,3455,3455,3455,3455,0
|
|
20240403,161100,192621425,3455,3455,3455,3455,942
|
|
20240403,161000,192621425,3455,3455,3455,3455,0
|
|
20240403,160900,192621425,3455,3455,3455,3455,0
|
|
20240403,160800,192621425,3455,3455,3455,3455,0
|
|
20240403,160700,192621425,3455,3455,3455,3455,0
|
|
20240403,160600,192621425,3455,3455,3455,3455,0
|
|
20240403,160500,192621425,3455,3455,3455,3455,0
|
|
20240403,160400,192621425,3455,3455,3455,3455,0
|
|
20240403,160300,192621425,3455,3455,3455,3455,0
|
|
20240403,160200,192621425,3455,3455,3455,3455,0
|
|
20240403,160100,192621425,3455,3455,3455,3455,0
|
|
20240403,160000,192621425,3455,3455,3455,3455,0
|
|
20240403,155900,192621425,3455,3455,3455,3455,0
|
|
20240403,155800,192621425,3455,3455,3455,3455,0
|
|
20240403,155700,192621425,3455,3455,3455,3455,0
|
|
20240403,155600,192621425,3455,3455,3455,3455,0
|
|
20240403,155500,192621425,3455,3455,3455,3455,0
|
|
20240403,155400,192621425,3455,3455,3455,3455,0
|
|
20240403,155300,192621425,3455,3455,3455,3455,0
|
|
20240403,155200,192621425,3455,3455,3455,3455,0
|
|
20240403,155100,192621425,3455,3455,3455,3455,0
|
|
20240403,155000,192621425,3455,3455,3455,3455,0
|
|
20240403,154900,192621425,3455,3455,3455,3455,0
|
|
20240403,154800,192621425,3455,3455,3455,3455,0
|
|
20240403,154700,192621425,3455,3455,3455,3455,0
|
|
20240403,154600,192621425,3455,3455,3455,3455,0
|
|
20240403,154500,192621425,3455,3455,3455,3455,0
|
|
20240403,154400,192621425,3455,3455,3455,3455,0
|
|
20240403,154300,192621425,3455,3455,3455,3455,0
|
|
20240403,154200,192621425,3455,3455,3455,3455,0
|
|
20240403,154100,192621425,3455,3455,3455,3455,942
|
|
20240403,154000,192621425,3455,3455,3455,3455,0
|
|
20240403,153900,192621425,3455,3455,3455,3455,0
|
|
20240403,153800,192621425,3455,3455,3455,3455,0
|
|
20240403,153700,192621425,3455,3455,3455,3455,0
|
|
20240403,153600,192621425,3455,3455,3455,3455,0
|
|
20240403,153500,192621425,3455,3455,3455,3455,0
|
|
20240403,153400,192621425,3455,3455,3455,3455,0
|
|
20240403,153300,192621425,3455,3455,3455,3455,0
|
|
20240403,153200,192621425,3455,3455,3455,3455,0
|
|
20240403,153100,192621425,3455,3455,3455,3455,0
|
|
20240403,153000,192621425,3455,3455,3455,3455,942
|
|
20240403,152900,189366815,3435,3435,3435,3435,0
|
|
20240403,152800,189366815,3435,3435,3435,3435,0
|
|
20240403,152700,189366815,3435,3435,3435,3435,0
|
|
20240403,152600,189366815,3435,3435,3435,3435,0
|
|
20240403,152500,189366815,3435,3435,3435,3435,0
|
|
20240403,152400,189366815,3435,3435,3435,3435,0
|
|
20240403,152300,189366815,3435,3435,3435,3435,0
|
|
20240403,152200,189366815,3435,3435,3435,3435,0
|
|
20240403,152100,189366815,3435,3435,3435,3435,0
|
|
20240403,152000,189366815,3435,3435,3435,3435,0
|
|
20240403,151900,189366815,3435,3435,3435,3435,3
|
|
20240403,151800,189356510,3435,3415,3435,3415,104
|
|
20240403,151700,188999915,3430,3430,3430,3430,3
|
|
20240403,151600,188989625,3430,3430,3430,3430,0
|
|
20240403,151500,188989625,3430,3430,3430,3430,33
|
|
20240403,151400,188876435,3430,3430,3430,3430,0
|
|
20240403,151300,188876435,3430,3430,3430,3430,8
|
|
20240403,151200,188848995,3430,3430,3430,3430,0
|
|
20240403,151100,188848995,3430,3430,3430,3430,0
|
|
20240403,151000,188848995,3430,3430,3430,3430,0
|
|
20240403,150900,188848995,3430,3430,3430,3430,0
|
|
20240403,150800,188848995,3430,3430,3430,3430,0
|
|
20240403,150700,188848995,3430,3430,3435,3410,7268
|
|
20240403,150600,163997760,3430,3430,3430,3430,1123
|
|
20240403,150500,160145870,3430,3430,3430,3430,0
|
|
20240403,150400,160145870,3430,3430,3430,3430,0
|
|
20240403,150300,160145870,3430,3430,3430,3430,0
|
|
20240403,150200,160145870,3430,3430,3430,3430,0
|
|
20240403,150100,160145870,3430,3430,3430,3430,146
|
|
20240403,150000,159645090,3435,3435,3435,3430,369
|
|
20240403,145900,158379310,3435,3435,3435,3435,0
|
|
20240403,145800,158379310,3435,3435,3435,3435,88
|
|
20240403,145700,158077030,3435,3435,3435,3435,6
|
|
20240403,145600,158056420,3440,3440,3440,3440,0
|
|
20240403,145500,158056420,3440,3440,3440,3440,0
|
|
20240403,145400,158056420,3440,3440,3440,3440,0
|
|
20240403,145300,158056420,3440,3440,3440,3440,0
|
|
20240403,145200,158056420,3440,3440,3440,3440,0
|
|
20240403,145100,158056420,3440,3440,3440,3440,51
|
|
20240403,145000,157880980,3440,3440,3440,3440,0
|
|
20240403,144900,157880980,3440,3440,3440,3440,0
|
|
20240403,144800,157880980,3440,3440,3440,3440,37
|
|
20240403,144700,157753700,3440,3440,3440,3440,0
|
|
20240403,144600,157753700,3440,3440,3440,3440,0
|
|
20240403,144500,157753700,3440,3440,3440,3440,0
|
|
20240403,144400,157753700,3440,3440,3440,3440,0
|
|
20240403,144300,157753700,3440,3440,3440,3440,0
|
|
20240403,144200,157753700,3440,3440,3440,3440,0
|
|
20240403,144100,157753700,3440,3440,3440,3440,0
|
|
20240403,144000,157753700,3440,3440,3440,3440,71
|
|
20240403,143900,157509460,3440,3440,3440,3440,0
|
|
20240403,143800,157509460,3440,3440,3440,3440,110
|
|
20240403,143700,157131060,3450,3450,3450,3450,0
|
|
20240403,143600,157131060,3450,3450,3450,3450,0
|
|
20240403,143500,157131060,3450,3440,3450,3440,39
|
|
20240403,143400,156996890,3440,3440,3440,3440,0
|
|
20240403,143300,156996890,3440,3445,3445,3440,4
|
|
20240403,143200,156983125,3445,3445,3445,3445,0
|
|
20240403,143100,156983125,3445,3450,3450,3445,6
|
|
20240403,143000,156962450,3455,3455,3455,3455,232
|
|
20240403,142900,156160890,3450,3450,3450,3450,0
|
|
20240403,142800,156160890,3450,3450,3450,3450,734
|
|
20240403,142700,153628590,3450,3445,3450,3445,1674
|
|
20240403,142600,147853295,3445,3445,3445,3445,0
|
|
20240403,142500,147853295,3445,3445,3445,3445,0
|
|
20240403,142400,147853295,3445,3445,3445,3445,0
|
|
20240403,142300,147853295,3445,3445,3445,3445,0
|
|
20240403,142200,147853295,3445,3445,3445,3445,0
|
|
20240403,142100,147853295,3445,3445,3445,3445,28
|
|
20240403,142000,147756835,3440,3440,3440,3440,0
|
|
20240403,141900,147756835,3440,3440,3440,3440,0
|
|
20240403,141800,147756835,3440,3440,3440,3440,0
|
|
20240403,141700,147756835,3440,3440,3440,3440,0
|
|
20240403,141600,147756835,3440,3440,3440,3440,0
|
|
20240403,141500,147756835,3440,3440,3445,3440,172
|
|
20240403,141400,147164735,3445,3445,3445,3445,35
|
|
20240403,141300,147044160,3440,3440,3440,3440,0
|
|
20240403,141200,147044160,3440,3440,3440,3440,0
|
|
20240403,141100,147044160,3440,3440,3440,3440,0
|
|
20240403,141000,147044160,3440,3440,3440,3440,0
|
|
20240403,140900,147044160,3440,3440,3440,3440,1
|
|
20240403,140800,147040720,3430,3430,3430,3430,0
|
|
20240403,140700,147040720,3430,3440,3440,3430,724
|
|
20240403,140600,144552775,3440,3440,3440,3440,0
|
|
20240403,140500,144552775,3440,3440,3440,3440,0
|
|
20240403,140400,144552775,3440,3440,3440,3440,0
|
|
20240403,140300,144552775,3440,3440,3440,3440,0
|
|
20240403,140200,144552775,3440,3440,3440,3440,0
|
|
20240403,140100,144552775,3440,3440,3440,3440,0
|
|
20240403,140000,144552775,3440,3440,3440,3440,790
|
|
20240403,135900,141835175,3440,3440,3440,3440,0
|
|
20240403,135800,141835175,3440,3440,3440,3440,0
|
|
20240403,135700,141835175,3440,3440,3440,3440,0
|
|
20240403,135600,141835175,3440,3440,3440,3440,23
|
|
20240403,135500,141756055,3435,3435,3435,3435,38
|
|
20240403,135400,141625525,3440,3435,3440,3435,239
|
|
20240403,135300,140804525,3435,3435,3435,3435,0
|
|
20240403,135200,140804525,3435,3435,3435,3435,0
|
|
20240403,135100,140804525,3435,3435,3435,3435,26
|
|
20240403,135000,140715215,3435,3435,3435,3435,50
|
|
20240403,134900,140543465,3435,3435,3435,3435,0
|
|
20240403,134800,140543465,3435,3440,3440,3435,476
|
|
20240403,134700,138908395,3435,3440,3440,3435,475
|
|
20240403,134600,137274555,3440,3440,3440,3440,0
|
|
20240403,134500,137274555,3440,3440,3440,3440,7
|
|
20240403,134400,137250475,3440,3440,3440,3440,145
|
|
20240403,134300,136751675,3440,3445,3445,3440,405
|
|
20240403,134200,135358470,3440,3445,3445,3440,189
|
|
20240403,134100,134708305,3440,3440,3440,3440,0
|
|
20240403,134000,134708305,3440,3440,3440,3440,0
|
|
20240403,133900,134708305,3440,3440,3440,3440,106
|
|
20240403,133800,134343665,3440,3440,3440,3440,0
|
|
20240403,133700,134343665,3440,3445,3445,3440,695
|
|
20240403,133600,131950760,3445,3450,3450,3445,69
|
|
20240403,133500,131713050,3445,3445,3445,3445,348
|
|
20240403,133400,130514190,3445,3445,3445,3445,13
|
|
20240403,133300,130469405,3450,3445,3450,3445,168
|
|
20240403,133200,129890640,3445,3445,3445,3445,0
|
|
20240403,133100,129890640,3445,3455,3455,3445,147
|
|
20240403,133000,129384195,3455,3445,3455,3445,103
|
|
20240403,132900,129029350,3445,3445,3445,3445,8
|
|
20240403,132800,129001790,3445,3445,3445,3445,68
|
|
20240403,132700,128767530,3445,3445,3445,3445,0
|
|
20240403,132600,128767530,3445,3450,3450,3445,620
|
|
20240403,132500,126629710,3455,3455,3455,3455,0
|
|
20240403,132400,126629710,3455,3455,3455,3455,1
|
|
20240403,132300,126626255,3455,3455,3455,3455,0
|
|
20240403,132200,126626255,3455,3455,3455,3455,0
|
|
20240403,132100,126626255,3455,3455,3455,3455,0
|
|
20240403,132000,126626255,3455,3455,3455,3455,0
|
|
20240403,131900,126626255,3455,3455,3455,3455,0
|
|
20240403,131800,126626255,3455,3455,3455,3455,1
|
|
20240403,131700,126622800,3450,3450,3450,3450,0
|
|
20240403,131600,126622800,3450,3450,3450,3450,0
|
|
20240403,131500,126622800,3450,3450,3450,3450,38
|
|
20240403,131400,126491700,3455,3455,3455,3455,30
|
|
20240403,131300,126388050,3455,3455,3455,3455,0
|
|
20240403,131200,126388050,3455,3455,3455,3455,1
|
|
20240403,131100,126384595,3455,3455,3455,3455,0
|
|
20240403,131000,126384595,3455,3455,3455,3455,28
|
|
20240403,130900,126287855,3455,3455,3455,3455,0
|
|
20240403,130800,126287855,3455,3455,3455,3455,0
|
|
20240403,130700,126287855,3455,3455,3455,3455,0
|
|
20240403,130600,126287855,3455,3455,3455,3455,1
|
|
20240403,130500,126284400,3450,3450,3450,3450,0
|
|
20240403,130400,126284400,3450,3450,3450,3450,0
|
|
20240403,130300,126284400,3450,3450,3450,3450,0
|
|
20240403,130200,126284400,3450,3450,3450,3450,0
|
|
20240403,130100,126284400,3450,3450,3450,3450,0
|
|
20240403,130000,126284400,3450,3450,3455,3450,3
|
|
20240403,125900,126274045,3455,3455,3455,3455,0
|
|
20240403,125800,126274045,3455,3455,3455,3455,2
|
|
20240403,125700,126267135,3450,3450,3450,3450,0
|
|
20240403,125600,126267135,3450,3450,3450,3450,0
|
|
20240403,125500,126267135,3450,3450,3450,3450,38
|
|
20240403,125400,126136035,3455,3455,3455,3455,1
|
|
20240403,125300,126132580,3450,3450,3450,3450,14
|
|
20240403,125200,126084280,3450,3455,3455,3450,21
|
|
20240403,125100,126011775,3450,3450,3450,3450,107
|
|
20240403,125000,125642625,3455,3455,3455,3455,23
|
|
20240403,124900,125563160,3450,3450,3450,3450,0
|
|
20240403,124800,125563160,3450,3455,3455,3450,129
|
|
20240403,124700,125118000,3455,3455,3455,3455,0
|
|
20240403,124600,125118000,3455,3455,3455,3455,5
|
|
20240403,124500,125100725,3450,3450,3450,3450,0
|
|
20240403,124400,125100725,3450,3450,3450,3450,1
|
|
20240403,124300,125097275,3455,3455,3455,3455,10
|
|
20240403,124200,125062725,3455,3455,3455,3455,1
|
|
20240403,124100,125059270,3450,3450,3450,3450,0
|
|
20240403,124000,125059270,3450,3450,3450,3450,0
|
|
20240403,123900,125059270,3450,3450,3450,3450,0
|
|
20240403,123800,125059270,3450,3450,3450,3450,0
|
|
20240403,123700,125059270,3450,3450,3450,3450,0
|
|
20240403,123600,125059270,3450,3450,3450,3450,52
|
|
20240403,123500,124879870,3450,3450,3450,3450,27
|
|
20240403,123400,124786720,3455,3455,3455,3455,366
|
|
20240403,123300,123522190,3455,3455,3455,3455,0
|
|
20240403,123200,123522190,3455,3455,3455,3455,0
|
|
20240403,123100,123522190,3455,3455,3455,3455,27
|
|
20240403,123000,123428905,3455,3455,3455,3455,5
|
|
20240403,122900,123411630,3455,3455,3455,3455,0
|
|
20240403,122800,123411630,3455,3455,3455,3455,2
|
|
20240403,122700,123404720,3465,3465,3465,3465,0
|
|
20240403,122600,123404720,3465,3455,3465,3455,800
|
|
20240403,122500,120638130,3455,3455,3455,3455,0
|
|
20240403,122400,120638130,3455,3455,3455,3455,1
|
|
20240403,122300,120634675,3455,3455,3455,3455,0
|
|
20240403,122200,120634675,3455,3455,3455,3455,6
|
|
20240403,122100,120613945,3455,3455,3455,3455,0
|
|
20240403,122000,120613945,3455,3455,3455,3455,60
|
|
20240403,121900,120406645,3455,3455,3455,3455,0
|
|
20240403,121800,120406645,3455,3455,3455,3455,1
|
|
20240403,121700,120403190,3445,3445,3445,3445,0
|
|
20240403,121600,120403190,3445,3445,3445,3445,0
|
|
20240403,121500,120403190,3445,3445,3445,3445,38
|
|
20240403,121400,120272280,3445,3445,3445,3445,0
|
|
20240403,121300,120272280,3445,3445,3445,3445,2
|
|
20240403,121200,120265390,3445,3445,3445,3445,1
|
|
20240403,121100,120261945,3440,3440,3440,3440,0
|
|
20240403,121000,120261945,3440,3440,3440,3440,0
|
|
20240403,120900,120261945,3440,3440,3440,3440,484
|
|
20240403,120800,118596985,3445,3445,3445,3445,0
|
|
20240403,120700,118596985,3445,3445,3445,3445,0
|
|
20240403,120600,118596985,3445,3445,3445,3445,1
|
|
20240403,120500,118593540,3440,3440,3440,3440,0
|
|
20240403,120400,118593540,3440,3440,3440,3440,10
|
|
20240403,120300,118559140,3440,3440,3440,3440,570
|
|
20240403,120200,116598340,3445,3440,3445,3440,76
|
|
20240403,120100,116336875,3440,3440,3440,3440,0
|
|
20240403,120000,116336875,3440,3445,3445,3440,2
|
|
20240403,115900,116329990,3440,3440,3440,3440,0
|
|
20240403,115800,116329990,3440,3440,3440,3440,0
|
|
20240403,115700,116329990,3440,3440,3440,3440,0
|
|
20240403,115600,116329990,3440,3440,3440,3440,0
|
|
20240403,115500,116329990,3440,3440,3440,3440,38
|
|
20240403,115400,116199270,3450,3445,3450,3440,61
|
|
20240403,115300,115989400,3445,3445,3445,3445,1
|
|
20240403,115200,115985955,3440,3440,3440,3440,0
|
|
20240403,115100,115985955,3440,3440,3440,3440,0
|
|
20240403,115000,115985955,3440,3440,3440,3440,21
|
|
20240403,114900,115913715,3440,3440,3440,3440,284
|
|
20240403,114800,114936755,3440,3460,3460,3440,878
|
|
20240403,114700,111914730,3450,3450,3450,3450,0
|
|
20240403,114600,111914730,3450,3450,3450,3450,0
|
|
20240403,114500,111914730,3450,3450,3450,3450,1
|
|
20240403,114400,111911280,3460,3460,3460,3460,0
|
|
20240403,114300,111911280,3460,3460,3460,3460,0
|
|
20240403,114200,111911280,3460,3460,3460,3460,1
|
|
20240403,114100,111907820,3450,3440,3450,3440,288
|
|
20240403,114000,110917055,3440,3440,3440,3440,27
|
|
20240403,113900,110824175,3440,3440,3440,3440,78
|
|
20240403,113800,110555855,3440,3440,3440,3440,0
|
|
20240403,113700,110555855,3440,3440,3440,3440,0
|
|
20240403,113600,110555855,3440,3445,3445,3440,2
|
|
20240403,113500,110548970,3440,3440,3440,3440,38
|
|
20240403,113400,110418250,3440,3440,3440,3440,0
|
|
20240403,113300,110418250,3440,3440,3440,3440,0
|
|
20240403,113200,110418250,3440,3440,3440,3440,0
|
|
20240403,113100,110418250,3440,3440,3440,3440,0
|
|
20240403,113000,110418250,3440,3445,3445,3440,2
|
|
20240403,112900,110411365,3440,3440,3440,3440,0
|
|
20240403,112800,110411365,3440,3440,3440,3440,1
|
|
20240403,112700,110407925,3445,3445,3445,3445,0
|
|
20240403,112600,110407925,3445,3445,3445,3445,0
|
|
20240403,112500,110407925,3445,3445,3445,3445,0
|
|
20240403,112400,110407925,3445,3445,3445,3445,1
|
|
20240403,112300,110404480,3440,3440,3440,3440,0
|
|
20240403,112200,110404480,3440,3440,3440,3440,0
|
|
20240403,112100,110404480,3440,3440,3440,3440,0
|
|
20240403,112000,110404480,3440,3440,3440,3440,0
|
|
20240403,111900,110404480,3440,3440,3440,3440,0
|
|
20240403,111800,110404480,3440,3440,3445,3440,29
|
|
20240403,111700,110304715,3440,3440,3440,3440,0
|
|
20240403,111600,110304715,3440,3440,3440,3440,0
|
|
20240403,111500,110304715,3440,3445,3445,3440,32
|
|
20240403,111400,110194480,3455,3455,3455,3455,0
|
|
20240403,111300,110194480,3455,3455,3455,3455,0
|
|
20240403,111200,110194480,3455,3455,3455,3455,1
|
|
20240403,111100,110191025,3445,3445,3445,3445,0
|
|
20240403,111000,110191025,3445,3445,3445,3445,0
|
|
20240403,110900,110191025,3445,3445,3445,3445,0
|
|
20240403,110800,110191025,3445,3450,3450,3445,72
|
|
20240403,110700,109942950,3460,3460,3460,3460,40
|
|
20240403,110600,109804550,3460,3460,3460,3460,1
|
|
20240403,110500,109801090,3460,3460,3460,3460,1
|
|
20240403,110400,109797630,3460,3460,3460,3460,0
|
|
20240403,110300,109797630,3460,3460,3460,3460,0
|
|
20240403,110200,109797630,3460,3460,3460,3460,40
|
|
20240403,110100,109659230,3445,3455,3455,3445,139
|
|
20240403,110000,109180285,3460,3460,3460,3460,1
|
|
20240403,105900,109176825,3455,3455,3455,3455,0
|
|
20240403,105800,109176825,3455,3455,3455,3455,0
|
|
20240403,105700,109176825,3455,3455,3455,3455,52
|
|
20240403,105600,108997165,3450,3450,3450,3450,0
|
|
20240403,105500,108997165,3450,3450,3450,3450,83
|
|
20240403,105400,108710815,3450,3450,3450,3450,0
|
|
20240403,105300,108710815,3450,3450,3450,3450,0
|
|
20240403,105200,108710815,3450,3450,3450,3450,261
|
|
20240403,105100,107810365,3450,3450,3450,3450,0
|
|
20240403,105000,107810365,3450,3450,3450,3450,0
|
|
20240403,104900,107810365,3450,3450,3450,3450,50
|
|
20240403,104800,107637865,3450,3450,3450,3450,70
|
|
20240403,104700,107396365,3450,3450,3450,3450,274
|
|
20240403,104600,106451065,3450,3450,3450,3450,0
|
|
20240403,104500,106451065,3450,3450,3450,3450,126
|
|
20240403,104400,106016365,3445,3445,3445,3445,0
|
|
20240403,104300,106016365,3445,3445,3445,3445,0
|
|
20240403,104200,106016365,3445,3445,3445,3445,0
|
|
20240403,104100,106016365,3445,3445,3445,3445,0
|
|
20240403,104000,106016365,3445,3445,3445,3445,0
|
|
20240403,103900,106016365,3445,3445,3445,3445,0
|
|
20240403,103800,106016365,3445,3445,3445,3445,0
|
|
20240403,103700,106016365,3445,3445,3445,3445,0
|
|
20240403,103600,106016365,3445,3445,3445,3445,1
|
|
20240403,103500,106012920,3450,3450,3450,3450,65
|
|
20240403,103400,105788670,3450,3450,3450,3450,0
|
|
20240403,103300,105788670,3450,3450,3450,3450,0
|
|
20240403,103200,105788670,3450,3450,3450,3450,0
|
|
20240403,103100,105788670,3450,3450,3450,3450,0
|
|
20240403,103000,105788670,3450,3450,3450,3450,0
|
|
20240403,102900,105788670,3450,3450,3450,3450,0
|
|
20240403,102800,105788670,3450,3450,3450,3450,0
|
|
20240403,102700,105788670,3450,3450,3450,3450,0
|
|
20240403,102600,105788670,3450,3455,3455,3450,40
|
|
20240403,102500,105650595,3460,3460,3460,3460,0
|
|
20240403,102400,105650595,3460,3460,3460,3460,0
|
|
20240403,102300,105650595,3460,3460,3460,3460,405
|
|
20240403,102200,104249295,3460,3460,3460,3460,1
|
|
20240403,102100,104245835,3465,3465,3465,3465,0
|
|
20240403,102000,104245835,3465,3465,3465,3465,0
|
|
20240403,101900,104245835,3465,3440,3465,3430,724
|
|
20240403,101800,101758380,3445,3445,3445,3445,300
|
|
20240403,101700,100724880,3440,3440,3440,3440,1
|
|
20240403,101600,100721440,3435,3465,3465,3430,15532
|
|
20240403,101500,47243950,3465,3465,3465,3465,38
|
|
20240403,101400,47112280,3465,3465,3465,3465,0
|
|
20240403,101300,47112280,3465,3465,3465,3465,107
|
|
20240403,101200,46741525,3465,3465,3465,3465,140
|
|
20240403,101100,46256425,3465,3465,3465,3465,100
|
|
20240403,101000,45909925,3465,3465,3465,3465,1436
|
|
20240403,100900,40934185,3460,3460,3460,3460,0
|
|
20240403,100800,40934185,3460,3460,3460,3460,28
|
|
20240403,100700,40837305,3465,3465,3465,3465,0
|
|
20240403,100600,40837305,3465,3465,3465,3465,5
|
|
20240403,100500,40819980,3465,3465,3465,3465,10
|
|
20240403,100400,40785330,3465,3465,3465,3465,0
|
|
20240403,100300,40785330,3465,3465,3465,3465,0
|
|
20240403,100200,40785330,3465,3465,3465,3465,0
|
|
20240403,100100,40785330,3465,3470,3470,3465,58
|
|
20240403,100000,40584255,3470,3470,3470,3470,0
|
|
20240403,095900,40584255,3470,3470,3470,3470,0
|
|
20240403,095800,40584255,3470,3470,3470,3470,1
|
|
20240403,095700,40580785,3465,3465,3465,3465,53
|
|
20240403,095600,40397140,3470,3470,3470,3470,2
|
|
20240403,095500,40390200,3470,3470,3470,3470,19
|
|
20240403,095400,40324270,3475,3475,3475,3475,0
|
|
20240403,095300,40324270,3475,3475,3475,3475,1
|
|
20240403,095200,40320795,3480,3480,3480,3480,0
|
|
20240403,095100,40320795,3480,3480,3480,3480,0
|
|
20240403,095000,40320795,3480,3480,3480,3480,28
|
|
20240403,094900,40223355,3475,3475,3475,3475,0
|
|
20240403,094800,40223355,3475,3475,3475,3475,391
|
|
20240403,094700,38864630,3480,3480,3480,3480,0
|
|
20240403,094600,38864630,3480,3480,3480,3480,0
|
|
20240403,094500,38864630,3480,3480,3480,3480,100
|
|
20240403,094400,38516630,3485,3485,3485,3485,0
|
|
20240403,094300,38516630,3485,3485,3485,3485,28
|
|
20240403,094200,38419050,3485,3485,3485,3485,0
|
|
20240403,094100,38419050,3485,3485,3485,3485,0
|
|
20240403,094000,38419050,3485,3485,3485,3485,0
|
|
20240403,093900,38419050,3485,3485,3485,3485,0
|
|
20240403,093800,38419050,3485,3485,3485,3485,1
|
|
20240403,093700,38415565,3480,3475,3480,3475,223
|
|
20240403,093600,37640355,3475,3475,3475,3475,42
|
|
20240403,093500,37494405,3475,3465,3475,3465,40
|
|
20240403,093400,37355795,3465,3465,3465,3465,0
|
|
20240403,093300,37355795,3465,3465,3465,3465,0
|
|
20240403,093200,37355795,3465,3465,3465,3465,43
|
|
20240403,093100,37206800,3465,3460,3465,3460,185
|
|
20240403,093000,36566200,3465,3465,3465,3465,224
|
|
20240403,092900,35790040,3465,3465,3465,3465,0
|
|
20240403,092800,35790040,3465,3465,3465,3465,0
|
|
20240403,092700,35790040,3465,3465,3465,3465,0
|
|
20240403,092600,35790040,3465,3465,3465,3465,28
|
|
20240403,092500,35693020,3475,3475,3475,3475,0
|
|
20240403,092400,35693020,3475,3465,3475,3465,75
|
|
20240403,092300,35433095,3475,3460,3475,3460,4
|
|
20240403,092200,35419230,3460,3460,3460,3450,87
|
|
20240403,092100,35118380,3460,3460,3460,3460,1
|
|
20240403,092000,35114920,3450,3455,3465,3450,1568
|
|
20240403,091900,29692315,3455,3455,3455,3455,348
|
|
20240403,091800,28489975,3460,3460,3460,3460,60
|
|
20240403,091700,28282375,3460,3460,3460,3460,0
|
|
20240403,091600,28282375,3460,3460,3460,3460,4
|
|
20240403,091500,28268535,3455,3455,3460,3455,199
|
|
20240403,091400,27580965,3450,3450,3450,3450,0
|
|
20240403,091300,27580965,3450,3450,3450,3450,0
|
|
20240403,091200,27580965,3450,3450,3450,3450,0
|
|
20240403,091100,27580965,3450,3450,3450,3450,0
|
|
20240403,091000,27580965,3450,3470,3470,3450,3512
|
|
20240403,090900,15460915,3455,3460,3460,3455,500
|
|
20240403,090800,13733095,3475,3475,3475,3475,0
|
|
20240403,090700,13733095,3475,3475,3475,3475,0
|
|
20240403,090600,13733095,3475,3475,3475,3475,50
|
|
20240403,090500,13559345,3475,3475,3475,3475,40
|
|
20240403,090400,13420345,3460,3465,3465,3460,110
|
|
20240403,090300,13039740,3475,3475,3475,3475,0
|
|
20240403,090200,13039740,3475,3475,3475,3475,339
|
|
20240403,090100,11861715,3475,3475,3475,3475,1
|
|
20240403,090000,11858240,3465,3480,3480,3465,2119
|