636 lines
29 KiB
CSV
636 lines
29 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20240401,193300,47449435,4175,4175,4175,4175,305
|
|
20240401,193200,47449435,4175,4175,4175,4175,0
|
|
20240401,193100,47449435,4175,4175,4175,4175,0
|
|
20240401,193000,47449435,4175,4175,4175,4175,0
|
|
20240401,192900,47449435,4175,4175,4175,4175,0
|
|
20240401,192800,47449435,4175,4175,4175,4175,0
|
|
20240401,192700,47449435,4175,4175,4175,4175,0
|
|
20240401,192600,47449435,4175,4175,4175,4175,0
|
|
20240401,192500,47449435,4175,4175,4175,4175,0
|
|
20240401,192400,47449435,4175,4175,4175,4175,0
|
|
20240401,192300,47449435,4175,4175,4175,4175,0
|
|
20240401,192200,47449435,4175,4175,4175,4175,0
|
|
20240401,192100,47449435,4175,4175,4175,4175,0
|
|
20240401,192000,47449435,4175,4175,4175,4175,0
|
|
20240401,191900,47449435,4175,4175,4175,4175,0
|
|
20240401,191800,47449435,4175,4175,4175,4175,0
|
|
20240401,191700,47449435,4175,4175,4175,4175,0
|
|
20240401,191600,47449435,4175,4175,4175,4175,0
|
|
20240401,191500,47449435,4175,4175,4175,4175,0
|
|
20240401,191400,47449435,4175,4175,4175,4175,0
|
|
20240401,191300,47449435,4175,4175,4175,4175,0
|
|
20240401,191200,47449435,4175,4175,4175,4175,0
|
|
20240401,191100,47449435,4175,4175,4175,4175,0
|
|
20240401,191000,47449435,4175,4175,4175,4175,0
|
|
20240401,190900,47449435,4175,4175,4175,4175,0
|
|
20240401,190800,47449435,4175,4175,4175,4175,0
|
|
20240401,190700,47449435,4175,4175,4175,4175,0
|
|
20240401,190600,47449435,4175,4175,4175,4175,0
|
|
20240401,190500,47449435,4175,4175,4175,4175,0
|
|
20240401,190400,47449435,4175,4175,4175,4175,0
|
|
20240401,190300,47449435,4175,4175,4175,4175,305
|
|
20240401,190200,47449435,4175,4175,4175,4175,0
|
|
20240401,190100,47449435,4175,4175,4175,4175,0
|
|
20240401,190000,47449435,4175,4175,4175,4175,0
|
|
20240401,185900,47449435,4175,4175,4175,4175,0
|
|
20240401,185800,47449435,4175,4175,4175,4175,0
|
|
20240401,185700,47449435,4175,4175,4175,4175,0
|
|
20240401,185600,47449435,4175,4175,4175,4175,0
|
|
20240401,185500,47449435,4175,4175,4175,4175,0
|
|
20240401,185400,47449435,4175,4175,4175,4175,0
|
|
20240401,185300,47449435,4175,4175,4175,4175,0
|
|
20240401,185200,47449435,4175,4175,4175,4175,0
|
|
20240401,185100,47449435,4175,4175,4175,4175,0
|
|
20240401,185000,47449435,4175,4175,4175,4175,0
|
|
20240401,184900,47449435,4175,4175,4175,4175,0
|
|
20240401,184800,47449435,4175,4175,4175,4175,0
|
|
20240401,184700,47449435,4175,4175,4175,4175,0
|
|
20240401,184600,47449435,4175,4175,4175,4175,0
|
|
20240401,184500,47449435,4175,4175,4175,4175,0
|
|
20240401,184400,47449435,4175,4175,4175,4175,0
|
|
20240401,184300,47449435,4175,4175,4175,4175,0
|
|
20240401,184200,47449435,4175,4175,4175,4175,0
|
|
20240401,184100,47449435,4175,4175,4175,4175,0
|
|
20240401,184000,47449435,4175,4175,4175,4175,0
|
|
20240401,183900,47449435,4175,4175,4175,4175,0
|
|
20240401,183800,47449435,4175,4175,4175,4175,0
|
|
20240401,183700,47449435,4175,4175,4175,4175,0
|
|
20240401,183600,47449435,4175,4175,4175,4175,0
|
|
20240401,183500,47449435,4175,4175,4175,4175,0
|
|
20240401,183400,47449435,4175,4175,4175,4175,0
|
|
20240401,183300,47449435,4175,4175,4175,4175,305
|
|
20240401,183200,47449435,4175,4175,4175,4175,0
|
|
20240401,183100,47449435,4175,4175,4175,4175,0
|
|
20240401,183000,47449435,4175,4175,4175,4175,0
|
|
20240401,182900,47449435,4175,4175,4175,4175,0
|
|
20240401,182800,47449435,4175,4175,4175,4175,0
|
|
20240401,182700,47449435,4175,4175,4175,4175,0
|
|
20240401,182600,47449435,4175,4175,4175,4175,0
|
|
20240401,182500,47449435,4175,4175,4175,4175,0
|
|
20240401,182400,47449435,4175,4175,4175,4175,0
|
|
20240401,182300,47449435,4175,4175,4175,4175,0
|
|
20240401,182200,47449435,4175,4175,4175,4175,0
|
|
20240401,182100,47449435,4175,4175,4175,4175,0
|
|
20240401,182000,47449435,4175,4175,4175,4175,0
|
|
20240401,181900,47449435,4175,4175,4175,4175,0
|
|
20240401,181800,47449435,4175,4175,4175,4175,0
|
|
20240401,181700,47449435,4175,4175,4175,4175,0
|
|
20240401,181600,47449435,4175,4175,4175,4175,0
|
|
20240401,181500,47449435,4175,4175,4175,4175,0
|
|
20240401,181400,47449435,4175,4175,4175,4175,0
|
|
20240401,181300,47449435,4175,4175,4175,4175,0
|
|
20240401,181200,47449435,4175,4175,4175,4175,0
|
|
20240401,181100,47449435,4175,4175,4175,4175,0
|
|
20240401,181000,47449435,4175,4175,4175,4175,0
|
|
20240401,180900,47449435,4175,4175,4175,4175,0
|
|
20240401,180800,47449435,4175,4175,4175,4175,0
|
|
20240401,180700,47449435,4175,4175,4175,4175,0
|
|
20240401,180600,47449435,4175,4175,4175,4175,0
|
|
20240401,180500,47449435,4175,4175,4175,4175,0
|
|
20240401,180400,47449435,4175,4175,4175,4175,0
|
|
20240401,180300,47449435,4175,4175,4175,4175,305
|
|
20240401,180200,47449435,4175,4175,4175,4175,0
|
|
20240401,180100,47449435,4175,4175,4175,4175,0
|
|
20240401,180000,47449435,4175,4175,4175,4175,0
|
|
20240401,175900,47449435,4175,4175,4175,4175,0
|
|
20240401,175800,47449435,4175,4175,4175,4175,0
|
|
20240401,175700,47449435,4175,4175,4175,4175,0
|
|
20240401,175600,47449435,4175,4175,4175,4175,0
|
|
20240401,175500,47449435,4175,4175,4175,4175,0
|
|
20240401,175400,47449435,4175,4175,4175,4175,0
|
|
20240401,175300,47449435,4175,4175,4175,4175,0
|
|
20240401,175200,47449435,4175,4175,4175,4175,0
|
|
20240401,175100,47449435,4175,4175,4175,4175,0
|
|
20240401,175000,47449435,4175,4175,4175,4175,0
|
|
20240401,174900,47449435,4175,4175,4175,4175,0
|
|
20240401,174800,47449435,4175,4175,4175,4175,0
|
|
20240401,174700,47449435,4175,4175,4175,4175,0
|
|
20240401,174600,47449435,4175,4175,4175,4175,0
|
|
20240401,174500,47449435,4175,4175,4175,4175,0
|
|
20240401,174400,47449435,4175,4175,4175,4175,0
|
|
20240401,174300,47449435,4175,4175,4175,4175,0
|
|
20240401,174200,47449435,4175,4175,4175,4175,0
|
|
20240401,174100,47449435,4175,4175,4175,4175,0
|
|
20240401,174000,47449435,4175,4175,4175,4175,0
|
|
20240401,173900,47449435,4175,4175,4175,4175,0
|
|
20240401,173800,47449435,4175,4175,4175,4175,0
|
|
20240401,173700,47449435,4175,4175,4175,4175,0
|
|
20240401,173600,47449435,4175,4175,4175,4175,0
|
|
20240401,173500,47449435,4175,4175,4175,4175,0
|
|
20240401,173400,47449435,4175,4175,4175,4175,0
|
|
20240401,173300,47449435,4175,4175,4175,4175,305
|
|
20240401,173200,47449435,4175,4175,4175,4175,0
|
|
20240401,173100,47449435,4175,4175,4175,4175,0
|
|
20240401,173000,47449435,4175,4175,4175,4175,0
|
|
20240401,172900,47449435,4175,4175,4175,4175,0
|
|
20240401,172800,47449435,4175,4175,4175,4175,0
|
|
20240401,172700,47449435,4175,4175,4175,4175,0
|
|
20240401,172600,47449435,4175,4175,4175,4175,0
|
|
20240401,172500,47449435,4175,4175,4175,4175,0
|
|
20240401,172400,47449435,4175,4175,4175,4175,0
|
|
20240401,172300,47449435,4175,4175,4175,4175,0
|
|
20240401,172200,47449435,4175,4175,4175,4175,0
|
|
20240401,172100,47449435,4175,4175,4175,4175,0
|
|
20240401,172000,47449435,4175,4175,4175,4175,0
|
|
20240401,171900,47449435,4175,4175,4175,4175,0
|
|
20240401,171800,47449435,4175,4175,4175,4175,0
|
|
20240401,171700,47449435,4175,4175,4175,4175,0
|
|
20240401,171600,47449435,4175,4175,4175,4175,0
|
|
20240401,171500,47449435,4175,4175,4175,4175,0
|
|
20240401,171400,47449435,4175,4175,4175,4175,0
|
|
20240401,171300,47449435,4175,4175,4175,4175,0
|
|
20240401,171200,47449435,4175,4175,4175,4175,0
|
|
20240401,171100,47449435,4175,4175,4175,4175,0
|
|
20240401,171000,47449435,4175,4175,4175,4175,0
|
|
20240401,170900,47449435,4175,4175,4175,4175,0
|
|
20240401,170800,47449435,4175,4175,4175,4175,0
|
|
20240401,170700,47449435,4175,4175,4175,4175,0
|
|
20240401,170600,47449435,4175,4175,4175,4175,0
|
|
20240401,170500,47449435,4175,4175,4175,4175,0
|
|
20240401,170400,47449435,4175,4175,4175,4175,0
|
|
20240401,170300,47449435,4175,4175,4175,4175,305
|
|
20240401,170200,47449435,4175,4175,4175,4175,0
|
|
20240401,170100,47449435,4175,4175,4175,4175,0
|
|
20240401,170000,47449435,4175,4175,4175,4175,0
|
|
20240401,165900,47449435,4175,4175,4175,4175,0
|
|
20240401,165800,47449435,4175,4175,4175,4175,0
|
|
20240401,165700,47449435,4175,4175,4175,4175,0
|
|
20240401,165600,47449435,4175,4175,4175,4175,0
|
|
20240401,165500,47449435,4175,4175,4175,4175,0
|
|
20240401,165400,47449435,4175,4175,4175,4175,0
|
|
20240401,165300,47449435,4175,4175,4175,4175,0
|
|
20240401,165200,47449435,4175,4175,4175,4175,0
|
|
20240401,165100,47449435,4175,4175,4175,4175,0
|
|
20240401,165000,47449435,4175,4175,4175,4175,0
|
|
20240401,164900,47449435,4175,4175,4175,4175,0
|
|
20240401,164800,47449435,4175,4175,4175,4175,0
|
|
20240401,164700,47449435,4175,4175,4175,4175,0
|
|
20240401,164600,47449435,4175,4175,4175,4175,0
|
|
20240401,164500,47449435,4175,4175,4175,4175,0
|
|
20240401,164400,47449435,4175,4175,4175,4175,0
|
|
20240401,164300,47449435,4175,4175,4175,4175,0
|
|
20240401,164200,47449435,4175,4175,4175,4175,0
|
|
20240401,164100,47449435,4175,4175,4175,4175,0
|
|
20240401,164000,47449435,4175,4175,4175,4175,0
|
|
20240401,163900,47449435,4175,4175,4175,4175,0
|
|
20240401,163800,47449435,4175,4175,4175,4175,0
|
|
20240401,163700,47449435,4175,4175,4175,4175,0
|
|
20240401,163600,47449435,4175,4175,4175,4175,0
|
|
20240401,163500,47449435,4175,4175,4175,4175,0
|
|
20240401,163400,47449435,4175,4175,4175,4175,0
|
|
20240401,163300,47449435,4175,4175,4175,4175,305
|
|
20240401,163200,47449435,4175,4175,4175,4175,0
|
|
20240401,163100,47449435,4175,4175,4175,4175,0
|
|
20240401,163000,47449435,4175,4175,4175,4175,0
|
|
20240401,162900,47449435,4175,4175,4175,4175,0
|
|
20240401,162800,47449435,4175,4175,4175,4175,0
|
|
20240401,162700,47449435,4175,4175,4175,4175,0
|
|
20240401,162600,47449435,4175,4175,4175,4175,0
|
|
20240401,162500,47449435,4175,4175,4175,4175,0
|
|
20240401,162400,47449435,4175,4175,4175,4175,0
|
|
20240401,162300,47449435,4175,4175,4175,4175,0
|
|
20240401,162200,47449435,4175,4175,4175,4175,0
|
|
20240401,162100,47449435,4175,4175,4175,4175,0
|
|
20240401,162000,47449435,4175,4175,4175,4175,0
|
|
20240401,161900,47449435,4175,4175,4175,4175,0
|
|
20240401,161800,47449435,4175,4175,4175,4175,0
|
|
20240401,161700,47449435,4175,4175,4175,4175,0
|
|
20240401,161600,47449435,4175,4175,4175,4175,0
|
|
20240401,161500,47449435,4175,4175,4175,4175,0
|
|
20240401,161400,47449435,4175,4175,4175,4175,0
|
|
20240401,161300,47449435,4175,4175,4175,4175,0
|
|
20240401,161200,47449435,4175,4175,4175,4175,0
|
|
20240401,161100,47449435,4175,4175,4175,4175,0
|
|
20240401,161000,47449435,4175,4175,4175,4175,0
|
|
20240401,160900,47449435,4175,4175,4175,4175,0
|
|
20240401,160800,47449435,4175,4175,4175,4175,0
|
|
20240401,160700,47449435,4175,4175,4175,4175,0
|
|
20240401,160600,47449435,4175,4175,4175,4175,0
|
|
20240401,160500,47449435,4175,4175,4175,4175,0
|
|
20240401,160400,47449435,4175,4175,4175,4175,0
|
|
20240401,160300,47449435,4175,4175,4175,4175,305
|
|
20240401,160200,47449435,4175,4175,4175,4175,0
|
|
20240401,160100,47449435,4175,4175,4175,4175,0
|
|
20240401,160000,47449435,4175,4175,4175,4175,0
|
|
20240401,155900,47449435,4175,4175,4175,4175,0
|
|
20240401,155800,47449435,4175,4175,4175,4175,0
|
|
20240401,155700,47449435,4175,4175,4175,4175,0
|
|
20240401,155600,47449435,4175,4175,4175,4175,0
|
|
20240401,155500,47449435,4175,4175,4175,4175,0
|
|
20240401,155400,47449435,4175,4175,4175,4175,0
|
|
20240401,155300,47449435,4175,4175,4175,4175,0
|
|
20240401,155200,47449435,4175,4175,4175,4175,0
|
|
20240401,155100,47449435,4175,4175,4175,4175,0
|
|
20240401,155000,47449435,4175,4175,4175,4175,0
|
|
20240401,154900,47449435,4175,4175,4175,4175,0
|
|
20240401,154800,47449435,4175,4175,4175,4175,0
|
|
20240401,154700,47449435,4175,4175,4175,4175,0
|
|
20240401,154600,47449435,4175,4175,4175,4175,0
|
|
20240401,154500,47449435,4175,4175,4175,4175,0
|
|
20240401,154400,47449435,4175,4175,4175,4175,0
|
|
20240401,154300,47449435,4175,4175,4175,4175,0
|
|
20240401,154200,47449435,4175,4175,4175,4175,0
|
|
20240401,154100,47449435,4175,4175,4175,4175,0
|
|
20240401,154000,47449435,4175,4175,4175,4175,0
|
|
20240401,153900,47449435,4175,4175,4175,4175,0
|
|
20240401,153800,47449435,4175,4175,4175,4175,0
|
|
20240401,153700,47449435,4175,4175,4175,4175,0
|
|
20240401,153600,47449435,4175,4175,4175,4175,0
|
|
20240401,153500,47449435,4175,4175,4175,4175,0
|
|
20240401,153400,47449435,4175,4175,4175,4175,0
|
|
20240401,153300,47449435,4175,4175,4175,4175,305
|
|
20240401,153200,47449435,4175,4175,4175,4175,0
|
|
20240401,153100,47449435,4175,4175,4175,4175,0
|
|
20240401,153000,47449435,4175,4175,4175,4175,305
|
|
20240401,152900,46176060,4170,4170,4170,4170,0
|
|
20240401,152800,46176060,4170,4170,4170,4170,0
|
|
20240401,152700,46176060,4170,4170,4170,4170,0
|
|
20240401,152600,46176060,4170,4170,4170,4170,0
|
|
20240401,152500,46176060,4170,4170,4170,4170,0
|
|
20240401,152400,46176060,4170,4170,4170,4170,0
|
|
20240401,152300,46176060,4170,4170,4170,4170,0
|
|
20240401,152200,46176060,4170,4170,4170,4170,0
|
|
20240401,152100,46176060,4170,4170,4170,4170,0
|
|
20240401,152000,46176060,4170,4170,4170,4170,0
|
|
20240401,151900,46176060,4170,4170,4170,4170,88
|
|
20240401,151800,45809100,4170,4170,4170,4170,118
|
|
20240401,151700,45317040,4170,4160,4170,4160,20
|
|
20240401,151600,45233720,4160,4160,4160,4160,0
|
|
20240401,151500,45233720,4160,4160,4160,4160,1
|
|
20240401,151400,45229560,4160,4160,4160,4160,0
|
|
20240401,151300,45229560,4160,4160,4160,4160,0
|
|
20240401,151200,45229560,4160,4160,4160,4160,0
|
|
20240401,151100,45229560,4160,4160,4160,4160,0
|
|
20240401,151000,45229560,4160,4160,4160,4160,1
|
|
20240401,150900,45225400,4150,4150,4150,4150,0
|
|
20240401,150800,45225400,4150,4150,4150,4150,621
|
|
20240401,150700,42648250,4155,4155,4155,4155,0
|
|
20240401,150600,42648250,4155,4155,4155,4155,1
|
|
20240401,150500,42644095,4150,4150,4150,4150,0
|
|
20240401,150400,42644095,4150,4150,4150,4150,41
|
|
20240401,150300,42473945,4150,4150,4150,4150,0
|
|
20240401,150200,42473945,4150,4150,4150,4150,1
|
|
20240401,150100,42469795,4150,4150,4150,4150,0
|
|
20240401,150000,42469795,4150,4150,4150,4150,0
|
|
20240401,145900,42469795,4150,4150,4150,4150,0
|
|
20240401,145800,42469795,4150,4150,4150,4150,1
|
|
20240401,145700,42465645,4155,4155,4155,4155,0
|
|
20240401,145600,42465645,4155,4155,4155,4155,0
|
|
20240401,145500,42465645,4155,4155,4155,4155,0
|
|
20240401,145400,42465645,4155,4155,4155,4155,1
|
|
20240401,145300,42461490,4135,4135,4135,4135,0
|
|
20240401,145200,42461490,4135,4135,4135,4135,0
|
|
20240401,145100,42461490,4135,4135,4135,4135,0
|
|
20240401,145000,42461490,4135,4155,4155,4135,2
|
|
20240401,144900,42453200,4155,4155,4155,4155,0
|
|
20240401,144800,42453200,4155,4155,4155,4155,0
|
|
20240401,144700,42453200,4155,4155,4155,4155,0
|
|
20240401,144600,42453200,4155,4155,4155,4155,1
|
|
20240401,144500,42449045,4155,4155,4155,4155,0
|
|
20240401,144400,42449045,4155,4155,4155,4155,0
|
|
20240401,144300,42449045,4155,4155,4155,4155,0
|
|
20240401,144200,42449045,4155,4155,4155,4155,1
|
|
20240401,144100,42444890,4155,4155,4155,4155,0
|
|
20240401,144000,42444890,4155,4155,4155,4155,0
|
|
20240401,143900,42444890,4155,4155,4155,4155,0
|
|
20240401,143800,42444890,4155,4155,4155,4155,0
|
|
20240401,143700,42444890,4155,4155,4155,4155,1
|
|
20240401,143600,42440735,4120,4140,4140,4120,87
|
|
20240401,143500,42081990,4145,4140,4175,4140,381
|
|
20240401,143400,40498410,4140,4140,4140,4140,0
|
|
20240401,143300,40498410,4140,4120,4140,4120,11
|
|
20240401,143200,40453070,4120,4130,4130,4120,818
|
|
20240401,143100,37076880,4145,4145,4145,4145,0
|
|
20240401,143000,37076880,4145,4145,4145,4145,5
|
|
20240401,142900,37056155,4145,4145,4145,4145,1
|
|
20240401,142800,37052010,4130,4130,4130,4130,0
|
|
20240401,142700,37052010,4130,4140,4140,4130,90
|
|
20240401,142600,36679985,4145,4145,4145,4145,0
|
|
20240401,142500,36679985,4145,4145,4145,4145,37
|
|
20240401,142400,36526620,4145,4145,4145,4145,0
|
|
20240401,142300,36526620,4145,4145,4145,4145,1
|
|
20240401,142200,36522475,4145,4145,4145,4145,0
|
|
20240401,142100,36522475,4145,4145,4145,4145,1
|
|
20240401,142000,36518330,4140,4140,4140,4140,53
|
|
20240401,141900,36298910,4140,4140,4140,4140,13
|
|
20240401,141800,36245090,4145,4145,4145,4145,0
|
|
20240401,141700,36245090,4145,4145,4145,4145,1
|
|
20240401,141600,36240945,4145,4145,4145,4145,0
|
|
20240401,141500,36240945,4145,4145,4145,4145,0
|
|
20240401,141400,36240945,4145,4145,4145,4145,0
|
|
20240401,141300,36240945,4145,4145,4145,4145,1
|
|
20240401,141200,36236800,4145,4145,4145,4145,1
|
|
20240401,141100,36232655,4145,4145,4145,4145,0
|
|
20240401,141000,36232655,4145,4145,4145,4145,1
|
|
20240401,140900,36228510,4145,4170,4170,4145,100
|
|
20240401,140800,35813900,4170,4170,4170,4170,0
|
|
20240401,140700,35813900,4170,4170,4170,4170,0
|
|
20240401,140600,35813900,4170,4170,4170,4170,0
|
|
20240401,140500,35813900,4170,4170,4170,4170,1
|
|
20240401,140400,35809730,4170,4170,4170,4170,0
|
|
20240401,140300,35809730,4170,4170,4170,4170,226
|
|
20240401,140200,34867310,4170,4170,4170,4170,0
|
|
20240401,140100,34867310,4170,4170,4170,4170,0
|
|
20240401,140000,34867310,4170,4170,4170,4170,1
|
|
20240401,135900,34863140,4170,4170,4170,4170,0
|
|
20240401,135800,34863140,4170,4170,4170,4170,0
|
|
20240401,135700,34863140,4170,4170,4170,4170,0
|
|
20240401,135600,34863140,4170,4170,4170,4170,1
|
|
20240401,135500,34858970,4170,4170,4170,4170,0
|
|
20240401,135400,34858970,4170,4170,4170,4170,0
|
|
20240401,135300,34858970,4170,4170,4170,4170,0
|
|
20240401,135200,34858970,4170,4170,4170,4170,1
|
|
20240401,135100,34854800,4170,4170,4170,4170,0
|
|
20240401,135000,34854800,4170,4170,4170,4170,0
|
|
20240401,134900,34854800,4170,4170,4170,4170,0
|
|
20240401,134800,34854800,4170,4170,4170,4170,1
|
|
20240401,134700,34850630,4170,4170,4170,4170,0
|
|
20240401,134600,34850630,4170,4170,4170,4170,0
|
|
20240401,134500,34850630,4170,4170,4170,4170,0
|
|
20240401,134400,34850630,4170,4170,4170,4170,1
|
|
20240401,134300,34846460,4170,4170,4170,4170,0
|
|
20240401,134200,34846460,4170,4170,4170,4170,0
|
|
20240401,134100,34846460,4170,4170,4170,4170,0
|
|
20240401,134000,34846460,4170,4170,4170,4170,1
|
|
20240401,133900,34842290,4170,4170,4170,4170,0
|
|
20240401,133800,34842290,4170,4170,4170,4170,1
|
|
20240401,133700,34838120,4170,4170,4170,4170,0
|
|
20240401,133600,34838120,4170,4170,4170,4170,1
|
|
20240401,133500,34833950,4170,4170,4170,4170,0
|
|
20240401,133400,34833950,4170,4170,4170,4170,0
|
|
20240401,133300,34833950,4170,4170,4170,4170,0
|
|
20240401,133200,34833950,4170,4170,4170,4170,1
|
|
20240401,133100,34829780,4170,4160,4170,4160,226
|
|
20240401,133000,33887750,4160,4160,4160,4160,0
|
|
20240401,132900,33887750,4160,4160,4160,4160,0
|
|
20240401,132800,33887750,4160,4160,4160,4160,0
|
|
20240401,132700,33887750,4160,4160,4160,4160,1
|
|
20240401,132600,33883590,4160,4160,4160,4160,0
|
|
20240401,132500,33883590,4160,4160,4160,4160,0
|
|
20240401,132400,33883590,4160,4160,4160,4160,0
|
|
20240401,132300,33883590,4160,4160,4160,4160,1
|
|
20240401,132200,33879430,4160,4160,4160,4160,0
|
|
20240401,132100,33879430,4160,4160,4160,4160,0
|
|
20240401,132000,33879430,4160,4160,4160,4160,0
|
|
20240401,131900,33879430,4160,4160,4160,4160,1
|
|
20240401,131800,33875270,4165,4165,4165,4165,0
|
|
20240401,131700,33875270,4165,4165,4165,4165,0
|
|
20240401,131600,33875270,4165,4165,4165,4165,0
|
|
20240401,131500,33875270,4165,4160,4165,4160,7
|
|
20240401,131400,33846145,4160,4160,4160,4160,0
|
|
20240401,131300,33846145,4160,4160,4160,4160,0
|
|
20240401,131200,33846145,4160,4160,4160,4160,1
|
|
20240401,131100,33841985,4160,4160,4160,4160,1
|
|
20240401,131000,33837825,4125,4125,4125,4125,0
|
|
20240401,130900,33837825,4125,4160,4160,4125,2349
|
|
20240401,130800,24117505,4170,4170,4170,4170,0
|
|
20240401,130700,24117505,4170,4170,4170,4170,1
|
|
20240401,130600,24113335,4170,4170,4170,4170,0
|
|
20240401,130500,24113335,4170,4170,4170,4170,0
|
|
20240401,130400,24113335,4170,4170,4170,4170,0
|
|
20240401,130300,24113335,4170,4170,4170,4170,1
|
|
20240401,130200,24109165,4170,4170,4170,4170,0
|
|
20240401,130100,24109165,4170,4170,4170,4170,0
|
|
20240401,130000,24109165,4170,4170,4170,4170,0
|
|
20240401,125900,24109165,4170,4170,4170,4170,227
|
|
20240401,125800,23162575,4170,4170,4170,4170,0
|
|
20240401,125700,23162575,4170,4170,4170,4170,0
|
|
20240401,125600,23162575,4170,4170,4170,4170,0
|
|
20240401,125500,23162575,4170,4170,4170,4170,1
|
|
20240401,125400,23158405,4170,4170,4170,4170,0
|
|
20240401,125300,23158405,4170,4170,4170,4170,0
|
|
20240401,125200,23158405,4170,4170,4170,4170,0
|
|
20240401,125100,23158405,4170,4170,4170,4170,0
|
|
20240401,125000,23158405,4170,4170,4170,4170,1
|
|
20240401,124900,23154235,4170,4170,4170,4170,0
|
|
20240401,124800,23154235,4170,4170,4170,4170,0
|
|
20240401,124700,23154235,4170,4170,4170,4170,215
|
|
20240401,124600,22257685,4170,4170,4170,4170,1
|
|
20240401,124500,22253515,4170,4170,4170,4170,0
|
|
20240401,124400,22253515,4170,4170,4170,4170,0
|
|
20240401,124300,22253515,4170,4170,4170,4170,1
|
|
20240401,124200,22249345,4175,4175,4175,4175,1
|
|
20240401,124100,22245170,4175,4175,4175,4175,0
|
|
20240401,124000,22245170,4175,4175,4175,4175,0
|
|
20240401,123900,22245170,4175,4175,4175,4175,0
|
|
20240401,123800,22245170,4175,4175,4175,4175,1
|
|
20240401,123700,22240995,4175,4175,4175,4175,0
|
|
20240401,123600,22240995,4175,4175,4175,4175,0
|
|
20240401,123500,22240995,4175,4175,4175,4175,0
|
|
20240401,123400,22240995,4175,4175,4175,4175,1
|
|
20240401,123300,22236820,4175,4175,4175,4175,0
|
|
20240401,123200,22236820,4175,4175,4175,4175,0
|
|
20240401,123100,22236820,4175,4175,4175,4175,1
|
|
20240401,123000,22232645,4175,4175,4175,4175,1
|
|
20240401,122900,22228470,4175,4175,4175,4175,0
|
|
20240401,122800,22228470,4175,4175,4175,4175,0
|
|
20240401,122700,22228470,4175,4170,4175,4170,226
|
|
20240401,122600,21285855,4170,4170,4170,4170,1
|
|
20240401,122500,21281685,4170,4170,4170,4170,0
|
|
20240401,122400,21281685,4170,4170,4170,4170,0
|
|
20240401,122300,21281685,4170,4170,4170,4170,0
|
|
20240401,122200,21281685,4170,4170,4170,4170,1
|
|
20240401,122100,21277515,4170,4170,4170,4170,0
|
|
20240401,122000,21277515,4170,4170,4170,4170,0
|
|
20240401,121900,21277515,4170,4170,4170,4170,0
|
|
20240401,121800,21277515,4170,4170,4170,4170,0
|
|
20240401,121700,21277515,4170,4170,4170,4170,1
|
|
20240401,121600,21273345,4170,4170,4170,4170,0
|
|
20240401,121500,21273345,4170,4170,4170,4170,0
|
|
20240401,121400,21273345,4170,4170,4170,4170,0
|
|
20240401,121300,21273345,4170,4170,4170,4170,1
|
|
20240401,121200,21269175,4170,4170,4170,4170,0
|
|
20240401,121100,21269175,4170,4170,4170,4170,0
|
|
20240401,121000,21269175,4170,4170,4170,4170,0
|
|
20240401,120900,21269175,4170,4170,4170,4170,1
|
|
20240401,120800,21265005,4170,4170,4170,4170,0
|
|
20240401,120700,21265005,4170,4170,4170,4170,0
|
|
20240401,120600,21265005,4170,4170,4170,4170,0
|
|
20240401,120500,21265005,4170,4170,4170,4170,1
|
|
20240401,120400,21260835,4170,4170,4170,4170,0
|
|
20240401,120300,21260835,4170,4170,4170,4170,0
|
|
20240401,120200,21260835,4170,4170,4170,4170,0
|
|
20240401,120100,21260835,4170,4170,4170,4170,1
|
|
20240401,120000,21256665,4150,4150,4150,4150,194
|
|
20240401,115900,20451565,4170,4170,4170,4170,0
|
|
20240401,115800,20451565,4170,4170,4170,4170,0
|
|
20240401,115700,20451565,4170,4170,4170,4170,1
|
|
20240401,115600,20447395,4170,4170,4170,4170,0
|
|
20240401,115500,20447395,4170,4155,4170,4155,227
|
|
20240401,115400,19500905,4165,4165,4165,4165,0
|
|
20240401,115300,19500905,4165,4165,4165,4165,1
|
|
20240401,115200,19496740,4165,4165,4165,4165,0
|
|
20240401,115100,19496740,4165,4165,4165,4165,0
|
|
20240401,115000,19496740,4165,4165,4165,4165,0
|
|
20240401,114900,19496740,4165,4165,4165,4165,1
|
|
20240401,114800,19492575,4165,4165,4165,4165,0
|
|
20240401,114700,19492575,4165,4165,4165,4165,0
|
|
20240401,114600,19492575,4165,4165,4165,4165,0
|
|
20240401,114500,19492575,4165,4165,4165,4165,1
|
|
20240401,114400,19488410,4165,4165,4165,4165,0
|
|
20240401,114300,19488410,4165,4165,4165,4165,0
|
|
20240401,114200,19488410,4165,4165,4165,4165,0
|
|
20240401,114100,19488410,4165,4165,4165,4165,0
|
|
20240401,114000,19488410,4165,4150,4165,4150,111
|
|
20240401,113900,19027745,4165,4165,4165,4165,0
|
|
20240401,113800,19027745,4165,4165,4165,4165,0
|
|
20240401,113700,19027745,4165,4165,4165,4165,0
|
|
20240401,113600,19027745,4165,4165,4165,4165,1
|
|
20240401,113500,19023580,4150,4150,4150,4150,0
|
|
20240401,113400,19023580,4150,4150,4150,4150,142
|
|
20240401,113300,18434280,4165,4165,4165,4165,0
|
|
20240401,113200,18434280,4165,4165,4165,4165,1
|
|
20240401,113100,18430115,4165,4165,4165,4165,0
|
|
20240401,113000,18430115,4165,4165,4165,4165,0
|
|
20240401,112900,18430115,4165,4165,4165,4165,0
|
|
20240401,112800,18430115,4165,4165,4165,4165,1
|
|
20240401,112700,18425950,4165,4165,4165,4165,0
|
|
20240401,112600,18425950,4165,4165,4165,4165,0
|
|
20240401,112500,18425950,4165,4165,4165,4165,0
|
|
20240401,112400,18425950,4165,4150,4165,4150,68
|
|
20240401,112300,18143735,4155,4160,4165,4155,384
|
|
20240401,112200,16545520,4160,4160,4160,4160,13
|
|
20240401,112100,16491440,4160,4160,4160,4160,50
|
|
20240401,112000,16283440,4160,4160,4160,4160,1
|
|
20240401,111900,16279280,4160,4160,4160,4160,0
|
|
20240401,111800,16279280,4160,4160,4160,4160,0
|
|
20240401,111700,16279280,4160,4160,4160,4160,0
|
|
20240401,111600,16279280,4160,4160,4160,4160,1
|
|
20240401,111500,16275120,4160,4160,4160,4160,0
|
|
20240401,111400,16275120,4160,4160,4160,4160,11
|
|
20240401,111300,16229360,4160,4160,4160,4160,40
|
|
20240401,111200,16062960,4165,4165,4165,4165,1
|
|
20240401,111100,16058795,4165,4165,4165,4165,0
|
|
20240401,111000,16058795,4165,4165,4165,4165,0
|
|
20240401,110900,16058795,4165,4165,4165,4165,0
|
|
20240401,110800,16058795,4165,4165,4165,4165,1
|
|
20240401,110700,16054630,4170,4170,4170,4170,0
|
|
20240401,110600,16054630,4170,4170,4170,4170,0
|
|
20240401,110500,16054630,4170,4170,4170,4170,0
|
|
20240401,110400,16054630,4170,4170,4170,4170,1
|
|
20240401,110300,16050460,4170,4170,4170,4170,0
|
|
20240401,110200,16050460,4170,4170,4170,4170,0
|
|
20240401,110100,16050460,4170,4170,4170,4170,0
|
|
20240401,110000,16050460,4170,4170,4170,4170,0
|
|
20240401,105900,16050460,4170,4170,4170,4170,1
|
|
20240401,105800,16046290,4170,4170,4170,4170,0
|
|
20240401,105700,16046290,4170,4170,4170,4170,0
|
|
20240401,105600,16046290,4170,4170,4170,4170,0
|
|
20240401,105500,16046290,4170,4170,4170,4170,1
|
|
20240401,105400,16042120,4170,4170,4170,4170,0
|
|
20240401,105300,16042120,4170,4170,4170,4170,0
|
|
20240401,105200,16042120,4170,4170,4170,4170,0
|
|
20240401,105100,16042120,4170,4170,4170,4170,227
|
|
20240401,105000,15095530,4170,4170,4170,4170,0
|
|
20240401,104900,15095530,4170,4170,4170,4170,0
|
|
20240401,104800,15095530,4170,4170,4170,4170,0
|
|
20240401,104700,15095530,4170,4170,4170,4170,1
|
|
20240401,104600,15091360,4170,4170,4170,4170,0
|
|
20240401,104500,15091360,4170,4170,4170,4170,0
|
|
20240401,104400,15091360,4170,4170,4170,4170,1
|
|
20240401,104300,15087190,4170,4170,4170,4170,1
|
|
20240401,104200,15083020,4170,4170,4170,4170,1
|
|
20240401,104100,15078850,4170,4170,4170,4170,0
|
|
20240401,104000,15078850,4170,4170,4170,4170,0
|
|
20240401,103900,15078850,4170,4170,4170,4170,1
|
|
20240401,103800,15074680,4170,4170,4170,4170,0
|
|
20240401,103700,15074680,4170,4170,4170,4170,0
|
|
20240401,103600,15074680,4170,4170,4170,4170,0
|
|
20240401,103500,15074680,4170,4170,4170,4170,1
|
|
20240401,103400,15070510,4150,4150,4150,4150,0
|
|
20240401,103300,15070510,4150,4150,4150,4150,0
|
|
20240401,103200,15070510,4150,4160,4160,4150,29
|
|
20240401,103100,14950060,4170,4170,4170,4170,1
|
|
20240401,103000,14945890,4170,4170,4170,4170,0
|
|
20240401,102900,14945890,4170,4170,4170,4170,0
|
|
20240401,102800,14945890,4170,4170,4170,4170,0
|
|
20240401,102700,14945890,4170,4170,4170,4170,2
|
|
20240401,102600,14937550,4170,4170,4170,4170,0
|
|
20240401,102500,14937550,4170,4170,4170,4170,0
|
|
20240401,102400,14937550,4170,4170,4170,4170,0
|
|
20240401,102300,14937550,4170,4170,4170,4170,1
|
|
20240401,102200,14933380,4170,4170,4170,4170,0
|
|
20240401,102100,14933380,4170,4170,4170,4170,0
|
|
20240401,102000,14933380,4170,4170,4170,4170,0
|
|
20240401,101900,14933380,4170,4165,4170,4165,227
|
|
20240401,101800,13987805,4165,4165,4165,4165,1
|
|
20240401,101700,13983640,4165,4165,4165,4165,0
|
|
20240401,101600,13983640,4165,4165,4165,4165,0
|
|
20240401,101500,13983640,4165,4165,4165,4165,0
|
|
20240401,101400,13983640,4165,4165,4165,4165,1
|
|
20240401,101300,13979475,4165,4165,4165,4165,0
|
|
20240401,101200,13979475,4165,4165,4165,4165,0
|
|
20240401,101100,13979475,4165,4165,4165,4165,0
|
|
20240401,101000,13979475,4165,4165,4165,4165,1
|
|
20240401,100900,13975310,4160,4160,4160,4160,20
|
|
20240401,100800,13892110,4160,4160,4160,4160,0
|
|
20240401,100700,13892110,4160,4160,4160,4160,96
|
|
20240401,100600,13492750,4160,4155,4160,4155,11
|
|
20240401,100500,13446995,4160,4160,4160,4160,0
|
|
20240401,100400,13446995,4160,4160,4160,4160,0
|
|
20240401,100300,13446995,4160,4160,4160,4160,0
|
|
20240401,100200,13446995,4160,4160,4160,4160,2
|
|
20240401,100100,13438675,4160,4160,4160,4160,0
|
|
20240401,100000,13438675,4160,4160,4160,4160,0
|
|
20240401,095900,13438675,4160,4160,4160,4160,0
|
|
20240401,095800,13438675,4160,4160,4160,4160,23
|
|
20240401,095700,13342995,4160,4160,4160,4160,1
|
|
20240401,095600,13338835,4160,4160,4160,4160,5
|
|
20240401,095500,13318035,4160,4160,4160,4160,0
|
|
20240401,095400,13318035,4160,4160,4160,4160,1
|
|
20240401,095300,13313875,4160,4160,4160,4160,0
|
|
20240401,095200,13313875,4160,4160,4160,4160,0
|
|
20240401,095100,13313875,4160,4160,4160,4160,0
|
|
20240401,095000,13313875,4160,4160,4160,4160,1
|
|
20240401,094900,13309715,4150,4160,4160,4150,119
|
|
20240401,094800,12815675,4160,4160,4160,4160,106
|
|
20240401,094700,12374715,4160,4155,4160,4155,227
|
|
20240401,094600,11431375,4150,4150,4150,4150,0
|
|
20240401,094500,11431375,4150,4150,4150,4150,0
|
|
20240401,094400,11431375,4150,4150,4150,4150,0
|
|
20240401,094300,11431375,4150,4150,4150,4150,0
|
|
20240401,094200,11431375,4150,4150,4150,4150,0
|
|
20240401,094100,11431375,4150,4150,4150,4150,0
|
|
20240401,094000,11431375,4150,4150,4150,4150,0
|
|
20240401,093900,11431375,4150,4150,4150,4150,0
|
|
20240401,093800,11431375,4150,4150,4150,4150,0
|
|
20240401,093700,11431375,4150,4150,4150,4150,0
|
|
20240401,093600,11431375,4150,4150,4150,4150,600
|
|
20240401,093500,8941375,4150,4150,4150,4150,0
|
|
20240401,093400,8941375,4150,4150,4150,4150,0
|
|
20240401,093300,8941375,4150,4150,4150,4150,0
|
|
20240401,093200,8941375,4150,4150,4150,4150,0
|
|
20240401,093100,8941375,4150,4150,4150,4150,0
|
|
20240401,093000,8941375,4150,4150,4150,4150,0
|
|
20240401,092900,8941375,4150,4150,4150,4150,0
|
|
20240401,092800,8941375,4150,4150,4150,4150,0
|
|
20240401,092700,8941375,4150,4150,4150,4150,0
|
|
20240401,092600,8941375,4150,4150,4150,4150,0
|
|
20240401,092500,8941375,4150,4150,4150,4150,0
|
|
20240401,092400,8941375,4150,4150,4150,4150,0
|
|
20240401,092300,8941375,4150,4150,4150,4150,0
|
|
20240401,092200,8941375,4150,4150,4150,4150,1
|
|
20240401,092100,8937225,4150,4150,4150,4150,3
|
|
20240401,092000,8924775,4145,4145,4145,4145,0
|
|
20240401,091900,8924775,4145,4145,4145,4145,49
|
|
20240401,091800,8721670,4145,4150,4150,4145,132
|
|
20240401,091700,8174525,4150,4150,4150,4150,0
|
|
20240401,091600,8174525,4150,4150,4150,4150,0
|
|
20240401,091500,8174525,4150,4150,4150,4150,0
|
|
20240401,091400,8174525,4150,4150,4150,4150,0
|
|
20240401,091300,8174525,4150,4150,4150,4150,1
|
|
20240401,091200,8170375,4150,4150,4150,4150,0
|
|
20240401,091100,8170375,4150,4150,4150,4150,0
|
|
20240401,091000,8170375,4150,4150,4150,4150,0
|
|
20240401,090900,8170375,4150,4145,4150,4145,6
|
|
20240401,090800,8145500,4145,4150,4150,4145,11
|
|
20240401,090700,8099900,4155,4150,4155,4150,13
|
|
20240401,090600,8045915,4150,4150,4150,4150,93
|
|
20240401,090500,7659965,4150,4150,4150,4150,0
|
|
20240401,090400,7659965,4150,4145,4150,4145,102
|
|
20240401,090300,7237170,4145,4145,4145,4145,43
|
|
20240401,090200,7058935,4145,4145,4145,4145,1185
|
|
20240401,090100,2147110,4145,4145,4145,4145,0
|
|
20240401,090000,2147110,4145,4145,4145,4145,518
|