637 lines
30 KiB
CSV
637 lines
30 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20240403,193400,94505995,4100,4100,4100,4100,328
|
|
20240403,193300,94505995,4100,4100,4100,4100,0
|
|
20240403,193200,94505995,4100,4100,4100,4100,0
|
|
20240403,193100,94505995,4100,4100,4100,4100,0
|
|
20240403,193000,94505995,4100,4100,4100,4100,0
|
|
20240403,192900,94505995,4100,4100,4100,4100,0
|
|
20240403,192800,94505995,4100,4100,4100,4100,0
|
|
20240403,192700,94505995,4100,4100,4100,4100,0
|
|
20240403,192600,94505995,4100,4100,4100,4100,0
|
|
20240403,192500,94505995,4100,4100,4100,4100,0
|
|
20240403,192400,94505995,4100,4100,4100,4100,0
|
|
20240403,192300,94505995,4100,4100,4100,4100,0
|
|
20240403,192200,94505995,4100,4100,4100,4100,0
|
|
20240403,192100,94505995,4100,4100,4100,4100,0
|
|
20240403,192000,94505995,4100,4100,4100,4100,0
|
|
20240403,191900,94505995,4100,4100,4100,4100,0
|
|
20240403,191800,94505995,4100,4100,4100,4100,0
|
|
20240403,191700,94505995,4100,4100,4100,4100,0
|
|
20240403,191600,94505995,4100,4100,4100,4100,0
|
|
20240403,191500,94505995,4100,4100,4100,4100,0
|
|
20240403,191400,94505995,4100,4100,4100,4100,0
|
|
20240403,191300,94505995,4100,4100,4100,4100,0
|
|
20240403,191200,94505995,4100,4100,4100,4100,0
|
|
20240403,191100,94505995,4100,4100,4100,4100,0
|
|
20240403,191000,94505995,4100,4100,4100,4100,0
|
|
20240403,190900,94505995,4100,4100,4100,4100,0
|
|
20240403,190800,94505995,4100,4100,4100,4100,0
|
|
20240403,190700,94505995,4100,4100,4100,4100,0
|
|
20240403,190600,94505995,4100,4100,4100,4100,0
|
|
20240403,190500,94505995,4100,4100,4100,4100,0
|
|
20240403,190400,94505995,4100,4100,4100,4100,328
|
|
20240403,190300,94505995,4100,4100,4100,4100,0
|
|
20240403,190200,94505995,4100,4100,4100,4100,0
|
|
20240403,190100,94505995,4100,4100,4100,4100,0
|
|
20240403,190000,94505995,4100,4100,4100,4100,0
|
|
20240403,185900,94505995,4100,4100,4100,4100,0
|
|
20240403,185800,94505995,4100,4100,4100,4100,0
|
|
20240403,185700,94505995,4100,4100,4100,4100,0
|
|
20240403,185600,94505995,4100,4100,4100,4100,0
|
|
20240403,185500,94505995,4100,4100,4100,4100,0
|
|
20240403,185400,94505995,4100,4100,4100,4100,0
|
|
20240403,185300,94505995,4100,4100,4100,4100,0
|
|
20240403,185200,94505995,4100,4100,4100,4100,0
|
|
20240403,185100,94505995,4100,4100,4100,4100,0
|
|
20240403,185000,94505995,4100,4100,4100,4100,0
|
|
20240403,184900,94505995,4100,4100,4100,4100,0
|
|
20240403,184800,94505995,4100,4100,4100,4100,0
|
|
20240403,184700,94505995,4100,4100,4100,4100,0
|
|
20240403,184600,94505995,4100,4100,4100,4100,0
|
|
20240403,184500,94505995,4100,4100,4100,4100,0
|
|
20240403,184400,94505995,4100,4100,4100,4100,0
|
|
20240403,184300,94505995,4100,4100,4100,4100,0
|
|
20240403,184200,94505995,4100,4100,4100,4100,0
|
|
20240403,184100,94505995,4100,4100,4100,4100,0
|
|
20240403,184000,94505995,4100,4100,4100,4100,0
|
|
20240403,183900,94505995,4100,4100,4100,4100,0
|
|
20240403,183800,94505995,4100,4100,4100,4100,0
|
|
20240403,183700,94505995,4100,4100,4100,4100,0
|
|
20240403,183600,94505995,4100,4100,4100,4100,0
|
|
20240403,183500,94505995,4100,4100,4100,4100,0
|
|
20240403,183400,94505995,4100,4100,4100,4100,328
|
|
20240403,183300,94505995,4100,4100,4100,4100,0
|
|
20240403,183200,94505995,4100,4100,4100,4100,0
|
|
20240403,183100,94505995,4100,4100,4100,4100,0
|
|
20240403,183000,94505995,4100,4100,4100,4100,0
|
|
20240403,182900,94505995,4100,4100,4100,4100,0
|
|
20240403,182800,94505995,4100,4100,4100,4100,0
|
|
20240403,182700,94505995,4100,4100,4100,4100,0
|
|
20240403,182600,94505995,4100,4100,4100,4100,0
|
|
20240403,182500,94505995,4100,4100,4100,4100,0
|
|
20240403,182400,94505995,4100,4100,4100,4100,0
|
|
20240403,182300,94505995,4100,4100,4100,4100,0
|
|
20240403,182200,94505995,4100,4100,4100,4100,0
|
|
20240403,182100,94505995,4100,4100,4100,4100,0
|
|
20240403,182000,94505995,4100,4100,4100,4100,0
|
|
20240403,181900,94505995,4100,4100,4100,4100,0
|
|
20240403,181800,94505995,4100,4100,4100,4100,0
|
|
20240403,181700,94505995,4100,4100,4100,4100,0
|
|
20240403,181600,94505995,4100,4100,4100,4100,0
|
|
20240403,181500,94505995,4100,4100,4100,4100,0
|
|
20240403,181400,94505995,4100,4100,4100,4100,0
|
|
20240403,181300,94505995,4100,4100,4100,4100,0
|
|
20240403,181200,94505995,4100,4100,4100,4100,0
|
|
20240403,181100,94505995,4100,4100,4100,4100,0
|
|
20240403,181000,94505995,4100,4100,4100,4100,0
|
|
20240403,180900,94505995,4100,4100,4100,4100,0
|
|
20240403,180800,94505995,4100,4100,4100,4100,0
|
|
20240403,180700,94505995,4100,4100,4100,4100,0
|
|
20240403,180600,94505995,4100,4100,4100,4100,0
|
|
20240403,180500,94505995,4100,4100,4100,4100,0
|
|
20240403,180400,94505995,4100,4100,4100,4100,328
|
|
20240403,180300,94505995,4100,4100,4100,4100,0
|
|
20240403,180200,94505995,4100,4100,4100,4100,0
|
|
20240403,180100,94505995,4100,4100,4100,4100,0
|
|
20240403,180000,94505995,4100,4100,4100,4100,0
|
|
20240403,175900,94505995,4100,4100,4100,4100,0
|
|
20240403,175800,94505995,4100,4100,4100,4100,0
|
|
20240403,175700,94505995,4100,4100,4100,4100,0
|
|
20240403,175600,94505995,4100,4100,4100,4100,0
|
|
20240403,175500,94505995,4100,4100,4100,4100,0
|
|
20240403,175400,94505995,4100,4100,4100,4100,0
|
|
20240403,175300,94505995,4100,4100,4100,4100,0
|
|
20240403,175200,94505995,4100,4100,4100,4100,0
|
|
20240403,175100,94505995,4100,4100,4100,4100,0
|
|
20240403,175000,94505995,4100,4100,4100,4100,0
|
|
20240403,174900,94505995,4100,4100,4100,4100,0
|
|
20240403,174800,94505995,4100,4100,4100,4100,0
|
|
20240403,174700,94505995,4100,4100,4100,4100,0
|
|
20240403,174600,94505995,4100,4100,4100,4100,0
|
|
20240403,174500,94505995,4100,4100,4100,4100,0
|
|
20240403,174400,94505995,4100,4100,4100,4100,0
|
|
20240403,174300,94505995,4100,4100,4100,4100,0
|
|
20240403,174200,94505995,4100,4100,4100,4100,0
|
|
20240403,174100,94505995,4100,4100,4100,4100,0
|
|
20240403,174000,94505995,4100,4100,4100,4100,0
|
|
20240403,173900,94505995,4100,4100,4100,4100,0
|
|
20240403,173800,94505995,4100,4100,4100,4100,0
|
|
20240403,173700,94505995,4100,4100,4100,4100,0
|
|
20240403,173600,94505995,4100,4100,4100,4100,0
|
|
20240403,173500,94505995,4100,4100,4100,4100,0
|
|
20240403,173400,94505995,4100,4100,4100,4100,328
|
|
20240403,173300,94505995,4100,4100,4100,4100,0
|
|
20240403,173200,94505995,4100,4100,4100,4100,0
|
|
20240403,173100,94505995,4100,4100,4100,4100,0
|
|
20240403,173000,94505995,4100,4100,4100,4100,0
|
|
20240403,172900,94505995,4100,4100,4100,4100,0
|
|
20240403,172800,94505995,4100,4100,4100,4100,0
|
|
20240403,172700,94505995,4100,4100,4100,4100,0
|
|
20240403,172600,94505995,4100,4100,4100,4100,0
|
|
20240403,172500,94505995,4100,4100,4100,4100,0
|
|
20240403,172400,94505995,4100,4100,4100,4100,0
|
|
20240403,172300,94505995,4100,4100,4100,4100,0
|
|
20240403,172200,94505995,4100,4100,4100,4100,0
|
|
20240403,172100,94505995,4100,4100,4100,4100,0
|
|
20240403,172000,94505995,4100,4100,4100,4100,0
|
|
20240403,171900,94505995,4100,4100,4100,4100,0
|
|
20240403,171800,94505995,4100,4100,4100,4100,0
|
|
20240403,171700,94505995,4100,4100,4100,4100,0
|
|
20240403,171600,94505995,4100,4100,4100,4100,0
|
|
20240403,171500,94505995,4100,4100,4100,4100,0
|
|
20240403,171400,94505995,4100,4100,4100,4100,0
|
|
20240403,171300,94505995,4100,4100,4100,4100,0
|
|
20240403,171200,94505995,4100,4100,4100,4100,0
|
|
20240403,171100,94505995,4100,4100,4100,4100,0
|
|
20240403,171000,94505995,4100,4100,4100,4100,0
|
|
20240403,170900,94505995,4100,4100,4100,4100,0
|
|
20240403,170800,94505995,4100,4100,4100,4100,0
|
|
20240403,170700,94505995,4100,4100,4100,4100,0
|
|
20240403,170600,94505995,4100,4100,4100,4100,0
|
|
20240403,170500,94505995,4100,4100,4100,4100,0
|
|
20240403,170400,94505995,4100,4100,4100,4100,328
|
|
20240403,170300,94505995,4100,4100,4100,4100,0
|
|
20240403,170200,94505995,4100,4100,4100,4100,0
|
|
20240403,170100,94505995,4100,4100,4100,4100,0
|
|
20240403,170000,94505995,4100,4100,4100,4100,0
|
|
20240403,165900,94505995,4100,4100,4100,4100,0
|
|
20240403,165800,94505995,4100,4100,4100,4100,0
|
|
20240403,165700,94505995,4100,4100,4100,4100,0
|
|
20240403,165600,94505995,4100,4100,4100,4100,0
|
|
20240403,165500,94505995,4100,4100,4100,4100,0
|
|
20240403,165400,94505995,4100,4100,4100,4100,0
|
|
20240403,165300,94505995,4100,4100,4100,4100,0
|
|
20240403,165200,94505995,4100,4100,4100,4100,0
|
|
20240403,165100,94505995,4100,4100,4100,4100,0
|
|
20240403,165000,94505995,4100,4100,4100,4100,0
|
|
20240403,164900,94505995,4100,4100,4100,4100,0
|
|
20240403,164800,94505995,4100,4100,4100,4100,0
|
|
20240403,164700,94505995,4100,4100,4100,4100,0
|
|
20240403,164600,94505995,4100,4100,4100,4100,0
|
|
20240403,164500,94505995,4100,4100,4100,4100,0
|
|
20240403,164400,94505995,4100,4100,4100,4100,0
|
|
20240403,164300,94505995,4100,4100,4100,4100,0
|
|
20240403,164200,94505995,4100,4100,4100,4100,0
|
|
20240403,164100,94505995,4100,4100,4100,4100,0
|
|
20240403,164000,94505995,4100,4100,4100,4100,0
|
|
20240403,163900,94505995,4100,4100,4100,4100,0
|
|
20240403,163800,94505995,4100,4100,4100,4100,0
|
|
20240403,163700,94505995,4100,4100,4100,4100,0
|
|
20240403,163600,94505995,4100,4100,4100,4100,0
|
|
20240403,163500,94505995,4100,4100,4100,4100,0
|
|
20240403,163400,94505995,4100,4100,4100,4100,328
|
|
20240403,163300,94505995,4100,4100,4100,4100,0
|
|
20240403,163200,94505995,4100,4100,4100,4100,0
|
|
20240403,163100,94505995,4100,4100,4100,4100,0
|
|
20240403,163000,94505995,4100,4100,4100,4100,0
|
|
20240403,162900,94505995,4100,4100,4100,4100,0
|
|
20240403,162800,94505995,4100,4100,4100,4100,0
|
|
20240403,162700,94505995,4100,4100,4100,4100,0
|
|
20240403,162600,94505995,4100,4100,4100,4100,0
|
|
20240403,162500,94505995,4100,4100,4100,4100,0
|
|
20240403,162400,94505995,4100,4100,4100,4100,0
|
|
20240403,162300,94505995,4100,4100,4100,4100,0
|
|
20240403,162200,94505995,4100,4100,4100,4100,0
|
|
20240403,162100,94505995,4100,4100,4100,4100,0
|
|
20240403,162000,94505995,4100,4100,4100,4100,0
|
|
20240403,161900,94505995,4100,4100,4100,4100,0
|
|
20240403,161800,94505995,4100,4100,4100,4100,0
|
|
20240403,161700,94505995,4100,4100,4100,4100,0
|
|
20240403,161600,94505995,4100,4100,4100,4100,0
|
|
20240403,161500,94505995,4100,4100,4100,4100,0
|
|
20240403,161400,94505995,4100,4100,4100,4100,0
|
|
20240403,161300,94505995,4100,4100,4100,4100,0
|
|
20240403,161200,94505995,4100,4100,4100,4100,0
|
|
20240403,161100,94505995,4100,4100,4100,4100,0
|
|
20240403,161000,94505995,4100,4100,4100,4100,0
|
|
20240403,160900,94505995,4100,4100,4100,4100,0
|
|
20240403,160800,94505995,4100,4100,4100,4100,0
|
|
20240403,160700,94505995,4100,4100,4100,4100,0
|
|
20240403,160600,94505995,4100,4100,4100,4100,0
|
|
20240403,160500,94505995,4100,4100,4100,4100,0
|
|
20240403,160400,94505995,4100,4100,4100,4100,328
|
|
20240403,160300,94505995,4100,4100,4100,4100,0
|
|
20240403,160200,94505995,4100,4100,4100,4100,0
|
|
20240403,160100,94505995,4100,4100,4100,4100,0
|
|
20240403,160000,94505995,4100,4100,4100,4100,0
|
|
20240403,155900,94505995,4100,4100,4100,4100,0
|
|
20240403,155800,94505995,4100,4100,4100,4100,0
|
|
20240403,155700,94505995,4100,4100,4100,4100,0
|
|
20240403,155600,94505995,4100,4100,4100,4100,0
|
|
20240403,155500,94505995,4100,4100,4100,4100,0
|
|
20240403,155400,94505995,4100,4100,4100,4100,0
|
|
20240403,155300,94505995,4100,4100,4100,4100,0
|
|
20240403,155200,94505995,4100,4100,4100,4100,0
|
|
20240403,155100,94505995,4100,4100,4100,4100,0
|
|
20240403,155000,94505995,4100,4100,4100,4100,0
|
|
20240403,154900,94505995,4100,4100,4100,4100,0
|
|
20240403,154800,94505995,4100,4100,4100,4100,0
|
|
20240403,154700,94505995,4100,4100,4100,4100,0
|
|
20240403,154600,94505995,4100,4100,4100,4100,0
|
|
20240403,154500,94505995,4100,4100,4100,4100,0
|
|
20240403,154400,94505995,4100,4100,4100,4100,0
|
|
20240403,154300,94505995,4100,4100,4100,4100,0
|
|
20240403,154200,94505995,4100,4100,4100,4100,0
|
|
20240403,154100,94505995,4100,4100,4100,4100,0
|
|
20240403,154000,94505995,4100,4100,4100,4100,0
|
|
20240403,153900,94505995,4100,4100,4100,4100,0
|
|
20240403,153800,94505995,4100,4100,4100,4100,0
|
|
20240403,153700,94505995,4100,4100,4100,4100,0
|
|
20240403,153600,94505995,4100,4100,4100,4100,0
|
|
20240403,153500,94505995,4100,4100,4100,4100,0
|
|
20240403,153400,94505995,4100,4100,4100,4100,328
|
|
20240403,153300,94505995,4100,4100,4100,4100,0
|
|
20240403,153200,94505995,4100,4100,4100,4100,0
|
|
20240403,153100,94505995,4100,4100,4100,4100,0
|
|
20240403,153000,94505995,4100,4100,4100,4100,328
|
|
20240403,152900,93161195,4100,4100,4100,4100,0
|
|
20240403,152800,93161195,4100,4100,4100,4100,0
|
|
20240403,152700,93161195,4100,4100,4100,4100,0
|
|
20240403,152600,93161195,4100,4100,4100,4100,0
|
|
20240403,152500,93161195,4100,4100,4100,4100,0
|
|
20240403,152400,93161195,4100,4100,4100,4100,0
|
|
20240403,152300,93161195,4100,4100,4100,4100,0
|
|
20240403,152200,93161195,4100,4100,4100,4100,0
|
|
20240403,152100,93161195,4100,4100,4100,4100,0
|
|
20240403,152000,93161195,4100,4100,4100,4100,0
|
|
20240403,151900,93161195,4100,4100,4100,4100,0
|
|
20240403,151800,93161195,4100,4100,4100,4100,0
|
|
20240403,151700,93161195,4100,4090,4100,4090,30
|
|
20240403,151600,93038355,4080,4080,4080,4080,0
|
|
20240403,151500,93038355,4080,4080,4080,4080,2
|
|
20240403,151400,93030195,4080,4080,4080,4080,0
|
|
20240403,151300,93030195,4080,4080,4080,4080,0
|
|
20240403,151200,93030195,4080,4080,4080,4080,0
|
|
20240403,151100,93030195,4080,4080,4080,4080,0
|
|
20240403,151000,93030195,4080,4080,4080,4080,0
|
|
20240403,150900,93030195,4080,4080,4080,4080,0
|
|
20240403,150800,93030195,4080,4080,4080,4080,0
|
|
20240403,150700,93030195,4080,4080,4080,4080,60
|
|
20240403,150600,92785395,4080,4080,4080,4080,0
|
|
20240403,150500,92785395,4080,4080,4080,4080,0
|
|
20240403,150400,92785395,4080,4080,4080,4080,0
|
|
20240403,150300,92785395,4080,4080,4080,4080,40
|
|
20240403,150200,92622195,4090,4090,4090,4090,0
|
|
20240403,150100,92622195,4090,4090,4090,4090,2
|
|
20240403,150000,92614015,4090,4090,4090,4090,1
|
|
20240403,145900,92609925,4090,4090,4090,4090,0
|
|
20240403,145800,92609925,4090,4090,4090,4090,0
|
|
20240403,145700,92609925,4090,4090,4090,4090,0
|
|
20240403,145600,92609925,4090,4090,4090,4090,0
|
|
20240403,145500,92609925,4090,4090,4090,4090,0
|
|
20240403,145400,92609925,4090,4090,4090,4090,0
|
|
20240403,145300,92609925,4090,4090,4090,4090,0
|
|
20240403,145200,92609925,4090,4090,4090,4090,0
|
|
20240403,145100,92609925,4090,4090,4090,4090,0
|
|
20240403,145000,92609925,4090,4090,4090,4090,0
|
|
20240403,144900,92609925,4090,4090,4090,4090,0
|
|
20240403,144800,92609925,4090,4090,4090,4090,0
|
|
20240403,144700,92609925,4090,4090,4090,4090,0
|
|
20240403,144600,92609925,4090,4090,4090,4090,0
|
|
20240403,144500,92609925,4090,4090,4090,4090,0
|
|
20240403,144400,92609925,4090,4090,4090,4090,0
|
|
20240403,144300,92609925,4090,4090,4090,4090,0
|
|
20240403,144200,92609925,4090,4090,4090,4090,0
|
|
20240403,144100,92609925,4090,4090,4090,4090,0
|
|
20240403,144000,92609925,4090,4090,4090,4090,0
|
|
20240403,143900,92609925,4090,4090,4090,4090,0
|
|
20240403,143800,92609925,4090,4090,4090,4090,2
|
|
20240403,143700,92601745,4070,4070,4070,4070,12
|
|
20240403,143600,92552905,4060,4060,4060,4060,0
|
|
20240403,143500,92552905,4060,4060,4060,4060,0
|
|
20240403,143400,92552905,4060,4060,4060,4060,0
|
|
20240403,143300,92552905,4060,4060,4060,4060,0
|
|
20240403,143200,92552905,4060,4075,4075,4060,370
|
|
20240403,143100,91047125,4075,4075,4075,4075,0
|
|
20240403,143000,91047125,4075,4085,4085,4075,84
|
|
20240403,142900,90704350,4090,4090,4090,4090,0
|
|
20240403,142800,90704350,4090,4090,4090,4090,0
|
|
20240403,142700,90704350,4090,4090,4090,4090,98
|
|
20240403,142600,90303530,4095,4095,4095,4095,0
|
|
20240403,142500,90303530,4095,4095,4095,4095,0
|
|
20240403,142400,90303530,4095,4095,4095,4095,0
|
|
20240403,142300,90303530,4095,4095,4095,4095,0
|
|
20240403,142200,90303530,4095,4095,4095,4095,250
|
|
20240403,142100,89279780,4090,4090,4090,4090,0
|
|
20240403,142000,89279780,4090,4090,4090,4090,0
|
|
20240403,141900,89279780,4090,4090,4090,4090,0
|
|
20240403,141800,89279780,4090,4090,4090,4090,0
|
|
20240403,141700,89279780,4090,4090,4090,4090,0
|
|
20240403,141600,89279780,4090,4090,4090,4090,0
|
|
20240403,141500,89279780,4090,4090,4090,4090,15
|
|
20240403,141400,89218430,4090,4090,4090,4090,0
|
|
20240403,141300,89218430,4090,4090,4090,4090,0
|
|
20240403,141200,89218430,4090,4090,4090,4090,0
|
|
20240403,141100,89218430,4090,4090,4090,4090,0
|
|
20240403,141000,89218430,4090,4090,4090,4090,0
|
|
20240403,140900,89218430,4090,4090,4090,4090,0
|
|
20240403,140800,89218430,4090,4090,4090,4090,0
|
|
20240403,140700,89218430,4090,4090,4090,4090,0
|
|
20240403,140600,89218430,4090,4090,4090,4090,0
|
|
20240403,140500,89218430,4090,4090,4090,4090,0
|
|
20240403,140400,89218430,4090,4090,4090,4090,0
|
|
20240403,140300,89218430,4090,4090,4090,4090,0
|
|
20240403,140200,89218430,4090,4090,4090,4090,0
|
|
20240403,140100,89218430,4090,4090,4090,4090,0
|
|
20240403,140000,89218430,4090,4090,4090,4090,1
|
|
20240403,135900,89214340,4090,4090,4090,4090,3
|
|
20240403,135800,89202070,4090,4090,4090,4090,0
|
|
20240403,135700,89202070,4090,4090,4090,4090,0
|
|
20240403,135600,89202070,4090,4090,4090,4090,0
|
|
20240403,135500,89202070,4090,4090,4090,4090,0
|
|
20240403,135400,89202070,4090,4090,4090,4090,0
|
|
20240403,135300,89202070,4090,4090,4090,4090,0
|
|
20240403,135200,89202070,4090,4090,4090,4090,0
|
|
20240403,135100,89202070,4090,4090,4090,4090,14
|
|
20240403,135000,89144810,4095,4095,4095,4095,0
|
|
20240403,134900,89144810,4095,4095,4095,4095,0
|
|
20240403,134800,89144810,4095,4095,4095,4095,300
|
|
20240403,134700,87916310,4095,4095,4095,4095,0
|
|
20240403,134600,87916310,4095,4095,4095,4095,0
|
|
20240403,134500,87916310,4095,4095,4095,4095,0
|
|
20240403,134400,87916310,4095,4095,4095,4095,0
|
|
20240403,134300,87916310,4095,4095,4095,4095,0
|
|
20240403,134200,87916310,4095,4095,4095,4095,0
|
|
20240403,134100,87916310,4095,4095,4095,4095,0
|
|
20240403,134000,87916310,4095,4095,4095,4095,0
|
|
20240403,133900,87916310,4095,4095,4095,4095,57
|
|
20240403,133800,87682895,4095,4095,4095,4095,3
|
|
20240403,133700,87670610,4095,4095,4095,4095,0
|
|
20240403,133600,87670610,4095,4095,4095,4095,2
|
|
20240403,133500,87662420,4100,4100,4100,4100,0
|
|
20240403,133400,87662420,4100,4100,4100,4100,2
|
|
20240403,133300,87654220,4100,4100,4100,4100,0
|
|
20240403,133200,87654220,4100,4100,4100,4100,0
|
|
20240403,133100,87654220,4100,4100,4100,4100,4
|
|
20240403,133000,87637820,4100,4100,4100,4100,0
|
|
20240403,132900,87637820,4100,4100,4100,4100,0
|
|
20240403,132800,87637820,4100,4100,4100,4100,0
|
|
20240403,132700,87637820,4100,4100,4100,4100,76
|
|
20240403,132600,87326220,4100,4100,4100,4100,0
|
|
20240403,132500,87326220,4100,4100,4100,4100,0
|
|
20240403,132400,87326220,4100,4100,4100,4100,0
|
|
20240403,132300,87326220,4100,4100,4100,4100,0
|
|
20240403,132200,87326220,4100,4105,4105,4100,99
|
|
20240403,132100,86920250,4110,4110,4110,4110,0
|
|
20240403,132000,86920250,4110,4110,4110,4110,0
|
|
20240403,131900,86920250,4110,4110,4110,4110,1
|
|
20240403,131800,86916140,4110,4110,4110,4110,0
|
|
20240403,131700,86916140,4110,4110,4110,4110,0
|
|
20240403,131600,86916140,4110,4110,4110,4110,0
|
|
20240403,131500,86916140,4110,4110,4110,4110,0
|
|
20240403,131400,86916140,4110,4110,4110,4110,0
|
|
20240403,131300,86916140,4110,4110,4110,4110,0
|
|
20240403,131200,86916140,4110,4110,4110,4110,1
|
|
20240403,131100,86912030,4110,4110,4110,4110,22
|
|
20240403,131000,86821610,4110,4110,4110,4110,6
|
|
20240403,130900,86796950,4110,4115,4115,4110,50
|
|
20240403,130800,86591425,4110,4110,4110,4110,0
|
|
20240403,130700,86591425,4110,4120,4120,4110,31
|
|
20240403,130600,86463815,4130,4145,4145,4125,245
|
|
20240403,130500,85451235,4145,4115,4190,4115,1416
|
|
20240403,130400,79568645,4115,4115,4115,4115,0
|
|
20240403,130300,79568645,4115,4115,4115,4115,50
|
|
20240403,130200,79362895,4115,4115,4115,4115,0
|
|
20240403,130100,79362895,4115,4115,4115,4115,1
|
|
20240403,130000,79358780,4100,4100,4100,4100,1
|
|
20240403,125900,79354680,4110,4110,4110,4110,0
|
|
20240403,125800,79354680,4110,4110,4110,4110,0
|
|
20240403,125700,79354680,4110,4110,4110,4110,12
|
|
20240403,125600,79305360,4110,4110,4110,4110,0
|
|
20240403,125500,79305360,4110,4100,4110,4100,61
|
|
20240403,125400,79055180,4105,4105,4105,4105,7
|
|
20240403,125300,79026445,4110,4090,4160,4090,1488
|
|
20240403,125200,72886755,4090,4090,4090,4090,5
|
|
20240403,125100,72866305,4090,4090,4090,4090,6
|
|
20240403,125000,72841765,4090,4090,4090,4090,0
|
|
20240403,124900,72841765,4090,4090,4090,4090,0
|
|
20240403,124800,72841765,4090,4090,4090,4090,0
|
|
20240403,124700,72841765,4090,4090,4090,4090,0
|
|
20240403,124600,72841765,4090,4090,4090,4090,18
|
|
20240403,124500,72768145,4090,4090,4090,4090,0
|
|
20240403,124400,72768145,4090,4090,4090,4090,0
|
|
20240403,124300,72768145,4090,4090,4090,4090,0
|
|
20240403,124200,72768145,4090,4090,4090,4090,0
|
|
20240403,124100,72768145,4090,4090,4090,4090,0
|
|
20240403,124000,72768145,4090,4090,4090,4090,0
|
|
20240403,123900,72768145,4090,4090,4090,4090,0
|
|
20240403,123800,72768145,4090,4090,4090,4090,0
|
|
20240403,123700,72768145,4090,4090,4090,4090,0
|
|
20240403,123600,72768145,4090,4080,4090,4080,53
|
|
20240403,123500,72551695,4075,4075,4075,4075,0
|
|
20240403,123400,72551695,4075,4075,4075,4075,143
|
|
20240403,123300,71968970,4075,4075,4075,4075,0
|
|
20240403,123200,71968970,4075,4075,4075,4075,0
|
|
20240403,123100,71968970,4075,4075,4075,4075,0
|
|
20240403,123000,71968970,4075,4075,4075,4075,1
|
|
20240403,122900,71964895,4075,4075,4075,4075,0
|
|
20240403,122800,71964895,4075,4075,4075,4075,0
|
|
20240403,122700,71964895,4075,4075,4075,4075,110
|
|
20240403,122600,71516645,4075,4075,4075,4075,0
|
|
20240403,122500,71516645,4075,4075,4075,4075,6
|
|
20240403,122400,71492195,4075,4075,4075,4075,0
|
|
20240403,122300,71492195,4075,4075,4075,4075,0
|
|
20240403,122200,71492195,4075,4075,4075,4075,50
|
|
20240403,122100,71288445,4075,4075,4075,4075,0
|
|
20240403,122000,71288445,4075,4075,4075,4075,10
|
|
20240403,121900,71247695,4075,4075,4080,4075,68
|
|
20240403,121800,70970575,4075,4070,4075,4070,215
|
|
20240403,121700,70094655,4065,4070,4070,4065,10
|
|
20240403,121600,70053980,4070,4070,4070,4070,26
|
|
20240403,121500,69948160,4070,4070,4070,4070,0
|
|
20240403,121400,69948160,4070,4070,4070,4070,13
|
|
20240403,121300,69895250,4065,4070,4070,4065,17
|
|
20240403,121200,69826120,4065,4060,4065,4060,178
|
|
20240403,121100,69103290,4065,4065,4065,4065,0
|
|
20240403,121000,69103290,4065,4065,4065,4065,9
|
|
20240403,120900,69066705,4065,4070,4070,4065,122
|
|
20240403,120800,68570745,4070,4065,4070,4065,199
|
|
20240403,120700,67760960,4065,4065,4065,4065,20
|
|
20240403,120600,67679660,4065,4065,4065,4065,35
|
|
20240403,120500,67537385,4065,4065,4065,4065,5
|
|
20240403,120400,67517060,4055,4055,4055,4055,0
|
|
20240403,120300,67517060,4055,4055,4055,4055,0
|
|
20240403,120200,67517060,4055,4055,4055,4055,0
|
|
20240403,120100,67517060,4055,4055,4055,4055,0
|
|
20240403,120000,67517060,4055,4055,4055,4055,0
|
|
20240403,115900,67517060,4055,4055,4055,4055,0
|
|
20240403,115800,67517060,4055,4055,4055,4055,0
|
|
20240403,115700,67517060,4055,4055,4055,4055,0
|
|
20240403,115600,67517060,4055,4055,4055,4055,0
|
|
20240403,115500,67517060,4055,4055,4055,4055,1
|
|
20240403,115400,67513005,4060,4060,4060,4060,0
|
|
20240403,115300,67513005,4060,4060,4060,4060,0
|
|
20240403,115200,67513005,4060,4060,4060,4060,1
|
|
20240403,115100,67508945,4055,4055,4055,4055,0
|
|
20240403,115000,67508945,4055,4055,4055,4055,0
|
|
20240403,114900,67508945,4055,4055,4055,4055,0
|
|
20240403,114800,67508945,4055,4055,4055,4055,0
|
|
20240403,114700,67508945,4055,4055,4055,4055,0
|
|
20240403,114600,67508945,4055,4055,4055,4055,0
|
|
20240403,114500,67508945,4055,4055,4055,4055,0
|
|
20240403,114400,67508945,4055,4055,4055,4055,0
|
|
20240403,114300,67508945,4055,4055,4055,4055,0
|
|
20240403,114200,67508945,4055,4055,4055,4055,0
|
|
20240403,114100,67508945,4055,4055,4055,4055,0
|
|
20240403,114000,67508945,4055,4055,4055,4055,0
|
|
20240403,113900,67508945,4055,4055,4055,4055,0
|
|
20240403,113800,67508945,4055,4055,4055,4055,0
|
|
20240403,113700,67508945,4055,4055,4055,4055,1
|
|
20240403,113600,67504890,4060,4060,4060,4060,0
|
|
20240403,113500,67504890,4060,4060,4060,4060,0
|
|
20240403,113400,67504890,4060,4060,4060,4060,0
|
|
20240403,113300,67504890,4060,4060,4060,4060,75
|
|
20240403,113200,67200390,4055,4055,4055,4055,0
|
|
20240403,113100,67200390,4055,4055,4055,4055,1
|
|
20240403,113000,67196335,4055,4055,4055,4055,0
|
|
20240403,112900,67196335,4055,4055,4055,4055,0
|
|
20240403,112800,67196335,4055,4055,4055,4055,0
|
|
20240403,112700,67196335,4055,4055,4055,4055,0
|
|
20240403,112600,67196335,4055,4055,4055,4055,1
|
|
20240403,112500,67192280,4055,4055,4055,4055,0
|
|
20240403,112400,67192280,4055,4055,4055,4055,0
|
|
20240403,112300,67192280,4055,4055,4055,4055,0
|
|
20240403,112200,67192280,4055,4055,4055,4055,0
|
|
20240403,112100,67192280,4055,4055,4055,4055,0
|
|
20240403,112000,67192280,4055,4055,4055,4055,1
|
|
20240403,111900,67188225,4060,4060,4060,4060,0
|
|
20240403,111800,67188225,4060,4060,4060,4060,0
|
|
20240403,111700,67188225,4060,4060,4060,4060,0
|
|
20240403,111600,67188225,4060,4060,4060,4060,1
|
|
20240403,111500,67184165,4055,4055,4055,4055,1
|
|
20240403,111400,67180110,4055,4055,4055,4055,0
|
|
20240403,111300,67180110,4055,4055,4055,4055,0
|
|
20240403,111200,67180110,4055,4055,4055,4055,0
|
|
20240403,111100,67180110,4055,4055,4055,4055,0
|
|
20240403,111000,67180110,4055,4055,4055,4055,0
|
|
20240403,110900,67180110,4055,4055,4055,4055,1
|
|
20240403,110800,67176055,4060,4060,4060,4060,0
|
|
20240403,110700,67176055,4060,4060,4060,4060,1
|
|
20240403,110600,67171995,4050,4050,4050,4050,0
|
|
20240403,110500,67171995,4050,4050,4050,4050,0
|
|
20240403,110400,67171995,4050,4050,4050,4050,0
|
|
20240403,110300,67171995,4050,4050,4050,4050,1
|
|
20240403,110200,67167945,4050,4050,4050,4050,0
|
|
20240403,110100,67167945,4050,4050,4050,4050,0
|
|
20240403,110000,67167945,4050,4050,4050,4050,0
|
|
20240403,105900,67167945,4050,4050,4050,4050,0
|
|
20240403,105800,67167945,4050,4050,4050,4050,1
|
|
20240403,105700,67163895,4060,4060,4060,4060,23
|
|
20240403,105600,67070515,4060,4060,4060,4060,0
|
|
20240403,105500,67070515,4060,4060,4060,4060,0
|
|
20240403,105400,67070515,4060,4060,4060,4060,0
|
|
20240403,105300,67070515,4060,4060,4060,4060,0
|
|
20240403,105200,67070515,4060,4060,4060,4060,1
|
|
20240403,105100,67066455,4065,4065,4065,4065,0
|
|
20240403,105000,67066455,4065,4065,4065,4065,0
|
|
20240403,104900,67066455,4065,4065,4065,4065,0
|
|
20240403,104800,67066455,4065,4065,4065,4065,3
|
|
20240403,104700,67054260,4060,4060,4060,4060,0
|
|
20240403,104600,67054260,4060,4060,4065,4060,38
|
|
20240403,104500,66899975,4055,4050,4055,4050,26
|
|
20240403,104400,66794645,4045,4045,4045,4045,0
|
|
20240403,104300,66794645,4045,4045,4045,4045,0
|
|
20240403,104200,66794645,4045,4045,4045,4045,0
|
|
20240403,104100,66794645,4045,4045,4045,4045,1
|
|
20240403,104000,66790600,4050,4050,4050,4050,30
|
|
20240403,103900,66669100,4050,4050,4050,4050,100
|
|
20240403,103800,66264100,4050,4050,4050,4050,632
|
|
20240403,103700,63704500,4050,4045,4050,4045,19
|
|
20240403,103600,63627610,4045,4045,4045,4045,103
|
|
20240403,103500,63210975,4045,4040,4045,4040,6
|
|
20240403,103400,63186710,4040,4045,4045,4040,11
|
|
20240403,103300,63142220,4045,4045,4045,4045,3
|
|
20240403,103200,63130085,4045,4045,4045,4045,1
|
|
20240403,103100,63126040,4035,4040,4040,4035,50
|
|
20240403,103000,62924280,4045,4045,4045,4045,57
|
|
20240403,102900,62693715,4050,4045,4050,4045,256
|
|
20240403,102800,61658190,4045,4045,4045,4045,20
|
|
20240403,102700,61577290,4045,4045,4045,4045,5
|
|
20240403,102600,61557065,4045,4045,4045,4045,0
|
|
20240403,102500,61557065,4045,4045,4045,4045,2
|
|
20240403,102400,61548975,4045,4045,4045,4045,4
|
|
20240403,102300,61532795,4040,4045,4045,4040,46
|
|
20240403,102200,61346930,4045,4045,4045,4045,5
|
|
20240403,102100,61326705,4035,4045,4045,4035,103
|
|
20240403,102000,60911050,4045,4045,4045,4045,2
|
|
20240403,101900,60902960,4045,4045,4045,4045,100
|
|
20240403,101800,60498460,4035,4035,4035,4035,1
|
|
20240403,101700,60494425,4045,4045,4045,4045,0
|
|
20240403,101600,60494425,4045,4045,4045,4045,0
|
|
20240403,101500,60494425,4045,4045,4045,4045,0
|
|
20240403,101400,60494425,4045,4040,4045,4040,3
|
|
20240403,101300,60482295,4045,4045,4045,4045,1
|
|
20240403,101200,60478250,4035,4040,4040,4035,39
|
|
20240403,101100,60320695,4035,4035,4035,4035,199
|
|
20240403,101000,59517730,4035,4035,4035,4035,300
|
|
20240403,100900,58307230,4035,4035,4035,4035,2
|
|
20240403,100800,58299160,4040,4040,4040,4040,132
|
|
20240403,100700,57765880,4035,4035,4035,4035,95
|
|
20240403,100600,57382555,4030,4035,4035,4030,111
|
|
20240403,100500,56934675,4035,4035,4035,4035,79
|
|
20240403,100400,56615910,4035,4035,4035,4035,115
|
|
20240403,100300,56151885,4035,4035,4035,4035,15
|
|
20240403,100200,56091360,4030,4030,4030,4030,20
|
|
20240403,100100,56010760,4030,4025,4030,4025,45
|
|
20240403,100000,55829415,4025,4025,4025,4025,0
|
|
20240403,095900,55829415,4025,4025,4025,4025,0
|
|
20240403,095800,55829415,4025,4025,4025,4025,59
|
|
20240403,095700,55591940,4025,4025,4025,4025,0
|
|
20240403,095600,55591940,4025,4025,4025,4025,0
|
|
20240403,095500,55591940,4025,4030,4030,4025,172
|
|
20240403,095400,54898850,4030,4030,4030,4030,144
|
|
20240403,095300,54318530,4035,4030,4035,4030,113
|
|
20240403,095200,53862580,4030,4030,4030,4030,175
|
|
20240403,095100,53157330,4030,4030,4030,4030,3
|
|
20240403,095000,53145240,4030,4035,4035,4030,438
|
|
20240403,094900,51378970,4040,4040,4040,4040,0
|
|
20240403,094800,51378970,4040,4040,4040,4040,0
|
|
20240403,094700,51378970,4040,4040,4040,4040,33
|
|
20240403,094600,51245650,4035,4035,4035,4035,5
|
|
20240403,094500,51225475,4040,4040,4040,4040,2
|
|
20240403,094400,51217395,4030,4030,4030,4030,1
|
|
20240403,094300,51213365,4035,4035,4035,4035,118
|
|
20240403,094200,50737235,4035,4035,4035,4035,6
|
|
20240403,094100,50713025,4030,4035,4035,4030,99
|
|
20240403,094000,50314010,4030,4030,4030,4030,0
|
|
20240403,093900,50314010,4030,4030,4030,4030,0
|
|
20240403,093800,50314010,4030,4030,4030,4030,1
|
|
20240403,093700,50309980,4035,4035,4035,4035,0
|
|
20240403,093600,50309980,4035,4035,4035,4035,43
|
|
20240403,093500,50136475,4035,4035,4035,4035,0
|
|
20240403,093400,50136475,4035,4035,4035,4035,0
|
|
20240403,093300,50136475,4035,4040,4040,4035,130
|
|
20240403,093200,49611525,4040,4040,4040,4040,1
|
|
20240403,093100,49607485,4030,4030,4030,4030,0
|
|
20240403,093000,49607485,4030,4030,4030,4030,0
|
|
20240403,092900,49607485,4030,4030,4030,4030,0
|
|
20240403,092800,49607485,4030,4030,4030,4030,0
|
|
20240403,092700,49607485,4030,4030,4030,4030,1
|
|
20240403,092600,49603455,4040,4035,4040,4035,445
|
|
20240403,092500,47806265,4035,4035,4035,4035,3
|
|
20240403,092400,47794160,4025,4025,4025,4025,0
|
|
20240403,092300,47794160,4025,4030,4030,4025,163
|
|
20240403,092200,47137990,4035,4030,4035,4030,71
|
|
20240403,092100,46851845,4030,4030,4030,4025,14
|
|
20240403,092000,46795430,4030,4030,4030,4030,40
|
|
20240403,091900,46634230,4030,4030,4030,4030,0
|
|
20240403,091800,46634230,4030,4030,4030,4030,283
|
|
20240403,091700,45493740,4030,4030,4030,4030,0
|
|
20240403,091600,45493740,4030,4025,4030,4025,217
|
|
20240403,091500,44619930,4030,4030,4030,4030,0
|
|
20240403,091400,44619930,4030,4030,4030,4025,534
|
|
20240403,091300,42469330,4040,4040,4040,4040,0
|
|
20240403,091200,42469330,4040,4040,4040,4040,0
|
|
20240403,091100,42469330,4040,4040,4045,4040,102
|
|
20240403,091000,42057240,4040,4030,4040,4030,3
|
|
20240403,090900,42045130,4040,4040,4040,4040,19
|
|
20240403,090800,41968370,4040,4040,4040,4040,2
|
|
20240403,090700,41960290,4040,4035,4050,4035,239
|
|
20240403,090600,40993285,4035,4035,4035,4035,30
|
|
20240403,090500,40872235,4035,4030,4035,4030,91
|
|
20240403,090400,40505495,4020,4020,4020,4020,0
|
|
20240403,090300,40505495,4020,4035,4035,4020,614
|
|
20240403,090200,38031600,4030,4035,4035,4030,697
|
|
20240403,090100,35222390,4035,4050,4050,4035,148
|
|
20240403,090000,34624410,4050,4025,4095,4025,8595
|