649 lines
30 KiB
CSV
649 lines
30 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20240403,194600,268618085,3680,3680,3680,3680,2436
|
|
20240403,194500,268618085,3680,3680,3680,3680,0
|
|
20240403,194400,268618085,3680,3680,3680,3680,0
|
|
20240403,194300,268618085,3680,3680,3680,3680,0
|
|
20240403,194200,268618085,3680,3680,3680,3680,0
|
|
20240403,194100,268618085,3680,3680,3680,3680,0
|
|
20240403,194000,268618085,3680,3680,3680,3680,0
|
|
20240403,193900,268618085,3680,3680,3680,3680,0
|
|
20240403,193800,268618085,3680,3680,3680,3680,0
|
|
20240403,193700,268618085,3680,3680,3680,3680,0
|
|
20240403,193600,268618085,3680,3680,3680,3680,0
|
|
20240403,193500,268618085,3680,3680,3680,3680,0
|
|
20240403,193400,268618085,3680,3680,3680,3680,0
|
|
20240403,193300,268618085,3680,3680,3680,3680,0
|
|
20240403,193200,268618085,3680,3680,3680,3680,0
|
|
20240403,193100,268618085,3680,3680,3680,3680,0
|
|
20240403,193000,268618085,3680,3680,3680,3680,0
|
|
20240403,192900,268618085,3680,3680,3680,3680,0
|
|
20240403,192800,268618085,3680,3680,3680,3680,0
|
|
20240403,192700,268618085,3680,3680,3680,3680,0
|
|
20240403,192600,268618085,3680,3680,3680,3680,0
|
|
20240403,192500,268618085,3680,3680,3680,3680,0
|
|
20240403,192400,268618085,3680,3680,3680,3680,0
|
|
20240403,192300,268618085,3680,3680,3680,3680,0
|
|
20240403,192200,268618085,3680,3680,3680,3680,0
|
|
20240403,192100,268618085,3680,3680,3680,3680,0
|
|
20240403,192000,268618085,3680,3680,3680,3680,0
|
|
20240403,191900,268618085,3680,3680,3680,3680,0
|
|
20240403,191800,268618085,3680,3680,3680,3680,0
|
|
20240403,191700,268618085,3680,3680,3680,3680,0
|
|
20240403,191600,268618085,3680,3680,3680,3680,2436
|
|
20240403,191500,268618085,3680,3680,3680,3680,0
|
|
20240403,191400,268618085,3680,3680,3680,3680,0
|
|
20240403,191300,268618085,3680,3680,3680,3680,0
|
|
20240403,191200,268618085,3680,3680,3680,3680,0
|
|
20240403,191100,268618085,3680,3680,3680,3680,0
|
|
20240403,191000,268618085,3680,3680,3680,3680,0
|
|
20240403,190900,268618085,3680,3680,3680,3680,0
|
|
20240403,190800,268618085,3680,3680,3680,3680,0
|
|
20240403,190700,268618085,3680,3680,3680,3680,0
|
|
20240403,190600,268618085,3680,3680,3680,3680,0
|
|
20240403,190500,268618085,3680,3680,3680,3680,0
|
|
20240403,190400,268618085,3680,3680,3680,3680,0
|
|
20240403,190300,268618085,3680,3680,3680,3680,0
|
|
20240403,190200,268618085,3680,3680,3680,3680,0
|
|
20240403,190100,268618085,3680,3680,3680,3680,0
|
|
20240403,190000,268618085,3680,3680,3680,3680,0
|
|
20240403,185900,268618085,3680,3680,3680,3680,0
|
|
20240403,185800,268618085,3680,3680,3680,3680,0
|
|
20240403,185700,268618085,3680,3680,3680,3680,0
|
|
20240403,185600,268618085,3680,3680,3680,3680,0
|
|
20240403,185500,268618085,3680,3680,3680,3680,0
|
|
20240403,185400,268618085,3680,3680,3680,3680,0
|
|
20240403,185300,268618085,3680,3680,3680,3680,0
|
|
20240403,185200,268618085,3680,3680,3680,3680,0
|
|
20240403,185100,268618085,3680,3680,3680,3680,0
|
|
20240403,185000,268618085,3680,3680,3680,3680,0
|
|
20240403,184900,268618085,3680,3680,3680,3680,0
|
|
20240403,184800,268618085,3680,3680,3680,3680,0
|
|
20240403,184700,268618085,3680,3680,3680,3680,0
|
|
20240403,184600,268618085,3680,3680,3680,3680,2436
|
|
20240403,184500,268618085,3680,3680,3680,3680,0
|
|
20240403,184400,268618085,3680,3680,3680,3680,0
|
|
20240403,184300,268618085,3680,3680,3680,3680,0
|
|
20240403,184200,268618085,3680,3680,3680,3680,0
|
|
20240403,184100,268618085,3680,3680,3680,3680,0
|
|
20240403,184000,268618085,3680,3680,3680,3680,0
|
|
20240403,183900,268618085,3680,3680,3680,3680,0
|
|
20240403,183800,268618085,3680,3680,3680,3680,0
|
|
20240403,183700,268618085,3680,3680,3680,3680,0
|
|
20240403,183600,268618085,3680,3680,3680,3680,0
|
|
20240403,183500,268618085,3680,3680,3680,3680,0
|
|
20240403,183400,268618085,3680,3680,3680,3680,0
|
|
20240403,183300,268618085,3680,3680,3680,3680,0
|
|
20240403,183200,268618085,3680,3680,3680,3680,0
|
|
20240403,183100,268618085,3680,3680,3680,3680,0
|
|
20240403,183000,268618085,3680,3680,3680,3680,0
|
|
20240403,182900,268618085,3680,3680,3680,3680,0
|
|
20240403,182800,268618085,3680,3680,3680,3680,0
|
|
20240403,182700,268618085,3680,3680,3680,3680,0
|
|
20240403,182600,268618085,3680,3680,3680,3680,0
|
|
20240403,182500,268618085,3680,3680,3680,3680,0
|
|
20240403,182400,268618085,3680,3680,3680,3680,0
|
|
20240403,182300,268618085,3680,3680,3680,3680,0
|
|
20240403,182200,268618085,3680,3680,3680,3680,0
|
|
20240403,182100,268618085,3680,3680,3680,3680,0
|
|
20240403,182000,268618085,3680,3680,3680,3680,0
|
|
20240403,181900,268618085,3680,3680,3680,3680,0
|
|
20240403,181800,268618085,3680,3680,3680,3680,0
|
|
20240403,181700,268618085,3680,3680,3680,3680,0
|
|
20240403,181600,268618085,3680,3680,3680,3680,2436
|
|
20240403,181500,268618085,3680,3680,3680,3680,0
|
|
20240403,181400,268618085,3680,3680,3680,3680,0
|
|
20240403,181300,268618085,3680,3680,3680,3680,0
|
|
20240403,181200,268618085,3680,3680,3680,3680,0
|
|
20240403,181100,268618085,3680,3680,3680,3680,0
|
|
20240403,181000,268618085,3680,3680,3680,3680,0
|
|
20240403,180900,268618085,3680,3680,3680,3680,0
|
|
20240403,180800,268618085,3680,3680,3680,3680,0
|
|
20240403,180700,268618085,3680,3680,3680,3680,0
|
|
20240403,180600,268618085,3680,3680,3680,3680,0
|
|
20240403,180500,268618085,3680,3680,3680,3680,0
|
|
20240403,180400,268618085,3680,3680,3680,3680,0
|
|
20240403,180300,268618085,3680,3680,3680,3680,0
|
|
20240403,180200,268618085,3680,3680,3680,3680,0
|
|
20240403,180100,268618085,3680,3680,3680,3680,0
|
|
20240403,180000,268618085,3680,3680,3680,3680,0
|
|
20240403,175900,268618085,3680,3680,3680,3680,0
|
|
20240403,175800,268618085,3680,3680,3680,3680,0
|
|
20240403,175700,268618085,3680,3680,3680,3680,0
|
|
20240403,175600,268618085,3680,3680,3680,3680,0
|
|
20240403,175500,268618085,3680,3680,3680,3680,0
|
|
20240403,175400,268618085,3680,3680,3680,3680,0
|
|
20240403,175300,268618085,3680,3680,3680,3680,0
|
|
20240403,175200,268618085,3680,3680,3680,3680,0
|
|
20240403,175100,268618085,3680,3680,3680,3680,0
|
|
20240403,175000,268618085,3680,3680,3680,3680,0
|
|
20240403,174900,268618085,3680,3680,3680,3680,0
|
|
20240403,174800,268618085,3680,3680,3680,3680,0
|
|
20240403,174700,268618085,3680,3680,3680,3680,0
|
|
20240403,174600,268618085,3680,3680,3680,3680,2436
|
|
20240403,174500,268618085,3680,3680,3680,3680,0
|
|
20240403,174400,268618085,3680,3680,3680,3680,0
|
|
20240403,174300,268618085,3680,3680,3680,3680,0
|
|
20240403,174200,268618085,3680,3680,3680,3680,0
|
|
20240403,174100,268618085,3680,3680,3680,3680,0
|
|
20240403,174000,268618085,3680,3680,3680,3680,0
|
|
20240403,173900,268618085,3680,3680,3680,3680,0
|
|
20240403,173800,268618085,3680,3680,3680,3680,0
|
|
20240403,173700,268618085,3680,3680,3680,3680,0
|
|
20240403,173600,268618085,3680,3680,3680,3680,0
|
|
20240403,173500,268618085,3680,3680,3680,3680,0
|
|
20240403,173400,268618085,3680,3680,3680,3680,0
|
|
20240403,173300,268618085,3680,3680,3680,3680,0
|
|
20240403,173200,268618085,3680,3680,3680,3680,0
|
|
20240403,173100,268618085,3680,3680,3680,3680,0
|
|
20240403,173000,268618085,3680,3680,3680,3680,0
|
|
20240403,172900,268618085,3680,3680,3680,3680,0
|
|
20240403,172800,268618085,3680,3680,3680,3680,0
|
|
20240403,172700,268618085,3680,3680,3680,3680,0
|
|
20240403,172600,268618085,3680,3680,3680,3680,0
|
|
20240403,172500,268618085,3680,3680,3680,3680,0
|
|
20240403,172400,268618085,3680,3680,3680,3680,0
|
|
20240403,172300,268618085,3680,3680,3680,3680,0
|
|
20240403,172200,268618085,3680,3680,3680,3680,0
|
|
20240403,172100,268618085,3680,3680,3680,3680,0
|
|
20240403,172000,268618085,3680,3680,3680,3680,0
|
|
20240403,171900,268618085,3680,3680,3680,3680,0
|
|
20240403,171800,268618085,3680,3680,3680,3680,0
|
|
20240403,171700,268618085,3680,3680,3680,3680,0
|
|
20240403,171600,268618085,3680,3680,3680,3680,2436
|
|
20240403,171500,268618085,3680,3680,3680,3680,0
|
|
20240403,171400,268618085,3680,3680,3680,3680,0
|
|
20240403,171300,268618085,3680,3680,3680,3680,0
|
|
20240403,171200,268618085,3680,3680,3680,3680,0
|
|
20240403,171100,268618085,3680,3680,3680,3680,0
|
|
20240403,171000,268618085,3680,3680,3680,3680,0
|
|
20240403,170900,268618085,3680,3680,3680,3680,0
|
|
20240403,170800,268618085,3680,3680,3680,3680,0
|
|
20240403,170700,268618085,3680,3680,3680,3680,0
|
|
20240403,170600,268618085,3680,3680,3680,3680,0
|
|
20240403,170500,268618085,3680,3680,3680,3680,0
|
|
20240403,170400,268618085,3680,3680,3680,3680,0
|
|
20240403,170300,268618085,3680,3680,3680,3680,0
|
|
20240403,170200,268618085,3680,3680,3680,3680,0
|
|
20240403,170100,268618085,3680,3680,3680,3680,0
|
|
20240403,170000,268618085,3680,3680,3680,3680,0
|
|
20240403,165900,268618085,3680,3680,3680,3680,0
|
|
20240403,165800,268618085,3680,3680,3680,3680,0
|
|
20240403,165700,268618085,3680,3680,3680,3680,0
|
|
20240403,165600,268618085,3680,3680,3680,3680,0
|
|
20240403,165500,268618085,3680,3680,3680,3680,0
|
|
20240403,165400,268618085,3680,3680,3680,3680,0
|
|
20240403,165300,268618085,3680,3680,3680,3680,0
|
|
20240403,165200,268618085,3680,3680,3680,3680,0
|
|
20240403,165100,268618085,3680,3680,3680,3680,0
|
|
20240403,165000,268618085,3680,3680,3680,3680,0
|
|
20240403,164900,268618085,3680,3680,3680,3680,0
|
|
20240403,164800,268618085,3680,3680,3680,3680,0
|
|
20240403,164700,268618085,3680,3680,3680,3680,0
|
|
20240403,164600,268618085,3680,3680,3680,3680,2436
|
|
20240403,164500,268618085,3680,3680,3680,3680,0
|
|
20240403,164400,268618085,3680,3680,3680,3680,0
|
|
20240403,164300,268618085,3680,3680,3680,3680,0
|
|
20240403,164200,268618085,3680,3680,3680,3680,0
|
|
20240403,164100,268618085,3680,3680,3680,3680,0
|
|
20240403,164000,268618085,3680,3680,3680,3680,0
|
|
20240403,163900,268618085,3680,3680,3680,3680,0
|
|
20240403,163800,268618085,3680,3680,3680,3680,0
|
|
20240403,163700,268618085,3680,3680,3680,3680,0
|
|
20240403,163600,268618085,3680,3680,3680,3680,0
|
|
20240403,163500,268618085,3680,3680,3680,3680,0
|
|
20240403,163400,268618085,3680,3680,3680,3680,0
|
|
20240403,163300,268618085,3680,3680,3680,3680,0
|
|
20240403,163200,268618085,3680,3680,3680,3680,0
|
|
20240403,163100,268618085,3680,3680,3680,3680,0
|
|
20240403,163000,268618085,3680,3680,3680,3680,0
|
|
20240403,162900,268618085,3680,3680,3680,3680,0
|
|
20240403,162800,268618085,3680,3680,3680,3680,0
|
|
20240403,162700,268618085,3680,3680,3680,3680,0
|
|
20240403,162600,268618085,3680,3680,3680,3680,0
|
|
20240403,162500,268618085,3680,3680,3680,3680,0
|
|
20240403,162400,268618085,3680,3680,3680,3680,0
|
|
20240403,162300,268618085,3680,3680,3680,3680,0
|
|
20240403,162200,268618085,3680,3680,3680,3680,0
|
|
20240403,162100,268618085,3680,3680,3680,3680,0
|
|
20240403,162000,268618085,3680,3680,3680,3680,0
|
|
20240403,161900,268618085,3680,3680,3680,3680,0
|
|
20240403,161800,268618085,3680,3680,3680,3680,0
|
|
20240403,161700,268618085,3680,3680,3680,3680,0
|
|
20240403,161600,268618085,3680,3680,3680,3680,2436
|
|
20240403,161500,268618085,3680,3680,3680,3680,0
|
|
20240403,161400,268618085,3680,3680,3680,3680,0
|
|
20240403,161300,268618085,3680,3680,3680,3680,0
|
|
20240403,161200,268618085,3680,3680,3680,3680,0
|
|
20240403,161100,268618085,3680,3680,3680,3680,0
|
|
20240403,161000,268618085,3680,3680,3680,3680,0
|
|
20240403,160900,268618085,3680,3680,3680,3680,0
|
|
20240403,160800,268618085,3680,3680,3680,3680,0
|
|
20240403,160700,268618085,3680,3680,3680,3680,0
|
|
20240403,160600,268618085,3680,3680,3680,3680,0
|
|
20240403,160500,268618085,3680,3680,3680,3680,0
|
|
20240403,160400,268618085,3680,3680,3680,3680,0
|
|
20240403,160300,268618085,3680,3680,3680,3680,0
|
|
20240403,160200,268618085,3680,3680,3680,3680,0
|
|
20240403,160100,268618085,3680,3680,3680,3680,0
|
|
20240403,160000,268618085,3680,3680,3680,3680,0
|
|
20240403,155900,268618085,3680,3680,3680,3680,0
|
|
20240403,155800,268618085,3680,3680,3680,3680,0
|
|
20240403,155700,268618085,3680,3680,3680,3680,0
|
|
20240403,155600,268618085,3680,3680,3680,3680,0
|
|
20240403,155500,268618085,3680,3680,3680,3680,0
|
|
20240403,155400,268618085,3680,3680,3680,3680,0
|
|
20240403,155300,268618085,3680,3680,3680,3680,0
|
|
20240403,155200,268618085,3680,3680,3680,3680,0
|
|
20240403,155100,268618085,3680,3680,3680,3680,0
|
|
20240403,155000,268618085,3680,3680,3680,3680,0
|
|
20240403,154900,268618085,3680,3680,3680,3680,0
|
|
20240403,154800,268618085,3680,3680,3680,3680,0
|
|
20240403,154700,268618085,3680,3680,3680,3680,0
|
|
20240403,154600,268618085,3680,3680,3680,3680,2436
|
|
20240403,154500,268618085,3680,3680,3680,3680,0
|
|
20240403,154400,268618085,3680,3680,3680,3680,0
|
|
20240403,154300,268618085,3680,3680,3680,3680,0
|
|
20240403,154200,268618085,3680,3680,3680,3680,0
|
|
20240403,154100,268618085,3680,3680,3680,3680,0
|
|
20240403,154000,268618085,3680,3680,3680,3680,0
|
|
20240403,153900,268618085,3680,3680,3680,3680,0
|
|
20240403,153800,268618085,3680,3680,3680,3680,0
|
|
20240403,153700,268618085,3680,3680,3680,3680,0
|
|
20240403,153600,268618085,3680,3680,3680,3680,0
|
|
20240403,153500,268618085,3680,3680,3680,3680,0
|
|
20240403,153400,268618085,3680,3680,3680,3680,0
|
|
20240403,153300,268618085,3680,3680,3680,3680,0
|
|
20240403,153200,268618085,3680,3680,3680,3680,0
|
|
20240403,153100,268618085,3680,3680,3680,3680,0
|
|
20240403,153000,268618085,3680,3680,3680,3680,2436
|
|
20240403,152900,259653605,3655,3655,3655,3655,0
|
|
20240403,152800,259653605,3655,3655,3655,3655,0
|
|
20240403,152700,259653605,3655,3655,3655,3655,0
|
|
20240403,152600,259653605,3655,3655,3655,3655,0
|
|
20240403,152500,259653605,3655,3655,3655,3655,0
|
|
20240403,152400,259653605,3655,3655,3655,3655,0
|
|
20240403,152300,259653605,3655,3655,3655,3655,0
|
|
20240403,152200,259653605,3655,3655,3655,3655,0
|
|
20240403,152100,259653605,3655,3655,3655,3655,0
|
|
20240403,152000,259653605,3655,3655,3655,3655,0
|
|
20240403,151900,259653605,3655,3660,3660,3655,300
|
|
20240403,151800,258556370,3660,3660,3660,3660,277
|
|
20240403,151700,257542550,3680,3680,3680,3680,50
|
|
20240403,151600,257358550,3675,3675,3675,3675,84
|
|
20240403,151500,257049850,3670,3670,3670,3670,137
|
|
20240403,151400,256547060,3655,3655,3655,3655,1703
|
|
20240403,151300,250322595,3655,3655,3655,3655,0
|
|
20240403,151200,250322595,3655,3655,3655,3655,69
|
|
20240403,151100,250070400,3680,3680,3680,3680,0
|
|
20240403,151000,250070400,3680,3680,3680,3680,0
|
|
20240403,150900,250070400,3680,3680,3680,3680,0
|
|
20240403,150800,250070400,3680,3680,3680,3680,0
|
|
20240403,150700,250070400,3680,3680,3680,3680,200
|
|
20240403,150600,249334400,3680,3680,3700,3680,319
|
|
20240403,150500,248160200,3680,3680,3680,3680,272
|
|
20240403,150400,247159240,3700,3680,3700,3680,58
|
|
20240403,150300,246945360,3685,3670,3685,3670,1442
|
|
20240403,150200,241648690,3670,3670,3670,3670,33
|
|
20240403,150100,241527580,3670,3670,3670,3670,160
|
|
20240403,150000,240940380,3665,3670,3670,3665,247
|
|
20240403,145900,240035000,3670,3685,3685,3670,783
|
|
20240403,145800,237159890,3665,3670,3670,3665,420
|
|
20240403,145700,235620090,3685,3685,3685,3685,8
|
|
20240403,145600,235590610,3685,3685,3685,3685,0
|
|
20240403,145500,235590610,3685,3685,3685,3685,0
|
|
20240403,145400,235590610,3685,3685,3685,3685,0
|
|
20240403,145300,235590610,3685,3685,3685,3685,0
|
|
20240403,145200,235590610,3685,3685,3685,3685,0
|
|
20240403,145100,235590610,3685,3685,3685,3685,0
|
|
20240403,145000,235590610,3685,3685,3685,3685,0
|
|
20240403,144900,235590610,3685,3685,3685,3685,80
|
|
20240403,144800,235295810,3685,3685,3685,3685,10
|
|
20240403,144700,235258960,3685,3685,3685,3685,11
|
|
20240403,144600,235218425,3695,3685,3695,3685,112
|
|
20240403,144500,234805605,3685,3685,3685,3685,0
|
|
20240403,144400,234805605,3685,3685,3685,3685,0
|
|
20240403,144300,234805605,3685,3685,3685,3685,0
|
|
20240403,144200,234805605,3685,3685,3685,3685,0
|
|
20240403,144100,234805605,3685,3685,3685,3685,0
|
|
20240403,144000,234805605,3685,3685,3685,3685,0
|
|
20240403,143900,234805605,3685,3685,3685,3685,0
|
|
20240403,143800,234805605,3685,3685,3685,3685,0
|
|
20240403,143700,234805605,3685,3685,3685,3685,0
|
|
20240403,143600,234805605,3685,3685,3685,3685,0
|
|
20240403,143500,234805605,3685,3685,3685,3685,0
|
|
20240403,143400,234805605,3685,3690,3690,3645,16165
|
|
20240403,143300,175773560,3690,3690,3690,3690,0
|
|
20240403,143200,175773560,3690,3690,3690,3690,0
|
|
20240403,143100,175773560,3690,3690,3690,3690,0
|
|
20240403,143000,175773560,3690,3690,3690,3690,9
|
|
20240403,142900,175740350,3695,3695,3695,3695,0
|
|
20240403,142800,175740350,3695,3695,3695,3695,0
|
|
20240403,142700,175740350,3695,3695,3695,3695,140
|
|
20240403,142600,175223050,3695,3695,3695,3695,0
|
|
20240403,142500,175223050,3695,3700,3700,3685,696
|
|
20240403,142400,172648030,3700,3700,3700,3700,609
|
|
20240403,142300,170394730,3700,3700,3700,3700,0
|
|
20240403,142200,170394730,3700,3700,3700,3700,270
|
|
20240403,142100,169395730,3710,3710,3710,3710,0
|
|
20240403,142000,169395730,3710,3710,3710,3710,0
|
|
20240403,141900,169395730,3710,3710,3710,3710,0
|
|
20240403,141800,169395730,3710,3710,3710,3710,8
|
|
20240403,141700,169366050,3715,3715,3715,3715,0
|
|
20240403,141600,169366050,3715,3715,3715,3715,7
|
|
20240403,141500,169340045,3700,3700,3700,3700,0
|
|
20240403,141400,169340045,3700,3685,3700,3685,247
|
|
20240403,141300,168429340,3685,3685,3685,3685,0
|
|
20240403,141200,168429340,3685,3685,3685,3685,0
|
|
20240403,141100,168429340,3685,3685,3685,3685,0
|
|
20240403,141000,168429340,3685,3685,3685,3685,0
|
|
20240403,140900,168429340,3685,3685,3685,3685,0
|
|
20240403,140800,168429340,3685,3670,3685,3670,87
|
|
20240403,140700,168109945,3670,3670,3670,3670,0
|
|
20240403,140600,168109945,3670,3670,3670,3670,0
|
|
20240403,140500,168109945,3670,3675,3675,3670,178
|
|
20240403,140400,167456580,3685,3685,3685,3685,0
|
|
20240403,140300,167456580,3685,3685,3685,3685,0
|
|
20240403,140200,167456580,3685,3685,3685,3685,0
|
|
20240403,140100,167456580,3685,3685,3685,3685,0
|
|
20240403,140000,167456580,3685,3685,3685,3685,0
|
|
20240403,135900,167456580,3685,3685,3685,3685,0
|
|
20240403,135800,167456580,3685,3685,3685,3685,0
|
|
20240403,135700,167456580,3685,3685,3685,3685,0
|
|
20240403,135600,167456580,3685,3685,3685,3685,0
|
|
20240403,135500,167456580,3685,3685,3685,3685,0
|
|
20240403,135400,167456580,3685,3685,3685,3685,0
|
|
20240403,135300,167456580,3685,3685,3685,3685,0
|
|
20240403,135200,167456580,3685,3685,3685,3685,0
|
|
20240403,135100,167456580,3685,3685,3685,3685,1
|
|
20240403,135000,167452895,3685,3685,3685,3685,0
|
|
20240403,134900,167452895,3685,3685,3685,3685,0
|
|
20240403,134800,167452895,3685,3685,3685,3685,1
|
|
20240403,134700,167449210,3680,3680,3680,3680,0
|
|
20240403,134600,167449210,3680,3680,3680,3680,0
|
|
20240403,134500,167449210,3680,3680,3680,3680,0
|
|
20240403,134400,167449210,3680,3680,3680,3680,6
|
|
20240403,134300,167427130,3705,3705,3705,3705,0
|
|
20240403,134200,167427130,3705,3705,3705,3705,3
|
|
20240403,134100,167416015,3700,3695,3700,3695,449
|
|
20240403,134000,165755605,3685,3690,3690,3685,1137
|
|
20240403,133900,161565630,3695,3695,3695,3695,0
|
|
20240403,133800,161565630,3695,3695,3695,3695,0
|
|
20240403,133700,161565630,3695,3695,3695,3695,7
|
|
20240403,133600,161539765,3690,3705,3710,3690,294
|
|
20240403,133500,160453455,3690,3690,3690,3690,0
|
|
20240403,133400,160453455,3690,3685,3690,3685,2679
|
|
20240403,133300,150581240,3685,3685,3685,3685,0
|
|
20240403,133200,150581240,3685,3685,3685,3685,0
|
|
20240403,133100,150581240,3685,3685,3685,3685,0
|
|
20240403,133000,150581240,3685,3685,3685,3685,0
|
|
20240403,132900,150581240,3685,3685,3685,3685,0
|
|
20240403,132800,150581240,3685,3685,3685,3685,0
|
|
20240403,132700,150581240,3685,3685,3685,3685,1
|
|
20240403,132600,150577555,3685,3685,3685,3685,0
|
|
20240403,132500,150577555,3685,3685,3685,3685,0
|
|
20240403,132400,150577555,3685,3685,3685,3685,8
|
|
20240403,132300,150548075,3675,3675,3675,3675,9
|
|
20240403,132200,150515000,3670,3670,3670,3670,152
|
|
20240403,132100,149957160,3670,3670,3670,3670,0
|
|
20240403,132000,149957160,3670,3670,3670,3670,0
|
|
20240403,131900,149957160,3670,3670,3670,3670,0
|
|
20240403,131800,149957160,3670,3670,3670,3670,0
|
|
20240403,131700,149957160,3670,3670,3670,3670,0
|
|
20240403,131600,149957160,3670,3670,3670,3670,5
|
|
20240403,131500,149938810,3665,3665,3665,3665,0
|
|
20240403,131400,149938810,3665,3665,3665,3665,0
|
|
20240403,131300,149938810,3665,3665,3665,3665,0
|
|
20240403,131200,149938810,3665,3670,3670,3665,188
|
|
20240403,131100,149248950,3685,3685,3685,3685,0
|
|
20240403,131000,149248950,3685,3685,3685,3685,0
|
|
20240403,130900,149248950,3685,3685,3685,3685,0
|
|
20240403,130800,149248950,3685,3685,3685,3685,0
|
|
20240403,130700,149248950,3685,3685,3685,3685,0
|
|
20240403,130600,149248950,3685,3685,3685,3685,0
|
|
20240403,130500,149248950,3685,3685,3685,3685,0
|
|
20240403,130400,149248950,3685,3685,3685,3685,0
|
|
20240403,130300,149248950,3685,3685,3685,3685,0
|
|
20240403,130200,149248950,3685,3685,3685,3685,0
|
|
20240403,130100,149248950,3685,3685,3685,3685,0
|
|
20240403,130000,149248950,3685,3685,3685,3685,0
|
|
20240403,125900,149248950,3685,3685,3685,3685,0
|
|
20240403,125800,149248950,3685,3685,3685,3685,0
|
|
20240403,125700,149248950,3685,3685,3685,3685,0
|
|
20240403,125600,149248950,3685,3685,3685,3685,0
|
|
20240403,125500,149248950,3685,3685,3685,3685,0
|
|
20240403,125400,149248950,3685,3685,3685,3685,0
|
|
20240403,125300,149248950,3685,3685,3685,3685,0
|
|
20240403,125200,149248950,3685,3685,3685,3685,0
|
|
20240403,125100,149248950,3685,3685,3685,3685,0
|
|
20240403,125000,149248950,3685,3685,3685,3685,0
|
|
20240403,124900,149248950,3685,3685,3685,3685,0
|
|
20240403,124800,149248950,3685,3685,3685,3685,0
|
|
20240403,124700,149248950,3685,3685,3685,3685,0
|
|
20240403,124600,149248950,3685,3685,3685,3685,0
|
|
20240403,124500,149248950,3685,3685,3685,3685,0
|
|
20240403,124400,149248950,3685,3685,3685,3685,0
|
|
20240403,124300,149248950,3685,3685,3685,3685,0
|
|
20240403,124200,149248950,3685,3685,3685,3685,0
|
|
20240403,124100,149248950,3685,3675,3685,3675,119
|
|
20240403,124000,148811545,3685,3685,3685,3685,0
|
|
20240403,123900,148811545,3685,3685,3685,3685,0
|
|
20240403,123800,148811545,3685,3685,3685,3685,0
|
|
20240403,123700,148811545,3685,3685,3685,3685,22
|
|
20240403,123600,148730475,3685,3685,3685,3685,0
|
|
20240403,123500,148730475,3685,3685,3685,3685,0
|
|
20240403,123400,148730475,3685,3685,3685,3685,25
|
|
20240403,123300,148638350,3685,3685,3685,3685,0
|
|
20240403,123200,148638350,3685,3685,3685,3685,0
|
|
20240403,123100,148638350,3685,3685,3685,3685,0
|
|
20240403,123000,148638350,3685,3685,3685,3685,0
|
|
20240403,122900,148638350,3685,3685,3685,3685,3
|
|
20240403,122800,148627295,3670,3670,3670,3670,0
|
|
20240403,122700,148627295,3670,3670,3670,3670,99
|
|
20240403,122600,148263965,3670,3670,3670,3670,110
|
|
20240403,122500,147860265,3665,3665,3665,3665,469
|
|
20240403,122400,146141380,3665,3665,3665,3665,0
|
|
20240403,122300,146141380,3665,3665,3665,3665,5
|
|
20240403,122200,146123055,3655,3655,3655,3655,0
|
|
20240403,122100,146123055,3655,3660,3660,3655,889
|
|
20240403,122000,142871390,3665,3665,3665,3665,0
|
|
20240403,121900,142871390,3665,3665,3665,3665,0
|
|
20240403,121800,142871390,3665,3665,3665,3665,0
|
|
20240403,121700,142871390,3665,3665,3665,3665,0
|
|
20240403,121600,142871390,3665,3665,3665,3665,0
|
|
20240403,121500,142871390,3665,3665,3665,3665,0
|
|
20240403,121400,142871390,3665,3665,3665,3665,33
|
|
20240403,121300,142750445,3665,3655,3665,3655,1256
|
|
20240403,121200,138159420,3660,3660,3660,3660,99
|
|
20240403,121100,137797080,3660,3660,3660,3660,0
|
|
20240403,121000,137797080,3660,3660,3660,3660,1
|
|
20240403,120900,137793420,3665,3665,3665,3665,0
|
|
20240403,120800,137793420,3665,3665,3665,3665,0
|
|
20240403,120700,137793420,3665,3665,3665,3665,0
|
|
20240403,120600,137793420,3665,3665,3665,3665,5
|
|
20240403,120500,137775095,3660,3660,3660,3660,1600
|
|
20240403,120400,131919095,3660,3660,3660,3660,210
|
|
20240403,120300,131150495,3660,3660,3660,3660,210
|
|
20240403,120200,130381895,3660,3660,3660,3660,500
|
|
20240403,120100,128551895,3660,3660,3660,3660,0
|
|
20240403,120000,128551895,3660,3660,3660,3660,0
|
|
20240403,115900,128551895,3660,3660,3660,3660,0
|
|
20240403,115800,128551895,3660,3660,3660,3660,0
|
|
20240403,115700,128551895,3660,3660,3660,3660,0
|
|
20240403,115600,128551895,3660,3660,3660,3660,0
|
|
20240403,115500,128551895,3660,3660,3660,3660,0
|
|
20240403,115400,128551895,3660,3660,3660,3660,0
|
|
20240403,115300,128551895,3660,3660,3660,3660,0
|
|
20240403,115200,128551895,3660,3660,3660,3660,0
|
|
20240403,115100,128551895,3660,3660,3660,3660,0
|
|
20240403,115000,128551895,3660,3660,3660,3660,0
|
|
20240403,114900,128551895,3660,3660,3660,3660,0
|
|
20240403,114800,128551895,3660,3660,3660,3660,0
|
|
20240403,114700,128551895,3660,3660,3660,3660,2
|
|
20240403,114600,128544575,3650,3650,3650,3650,0
|
|
20240403,114500,128544575,3650,3660,3660,3650,3300
|
|
20240403,114400,116492135,3665,3665,3665,3665,0
|
|
20240403,114300,116492135,3665,3665,3665,3665,10
|
|
20240403,114200,116455485,3665,3665,3665,3665,0
|
|
20240403,114100,116455485,3665,3665,3665,3665,42
|
|
20240403,114000,116301555,3665,3665,3665,3665,0
|
|
20240403,113900,116301555,3665,3665,3665,3665,0
|
|
20240403,113800,116301555,3665,3665,3665,3665,0
|
|
20240403,113700,116301555,3665,3665,3665,3665,0
|
|
20240403,113600,116301555,3665,3665,3665,3665,0
|
|
20240403,113500,116301555,3665,3665,3665,3665,0
|
|
20240403,113400,116301555,3665,3665,3665,3665,0
|
|
20240403,113300,116301555,3665,3665,3665,3665,55
|
|
20240403,113200,116099980,3665,3665,3665,3665,0
|
|
20240403,113100,116099980,3665,3665,3665,3665,0
|
|
20240403,113000,116099980,3665,3665,3665,3665,0
|
|
20240403,112900,116099980,3665,3665,3665,3665,0
|
|
20240403,112800,116099980,3665,3665,3665,3665,0
|
|
20240403,112700,116099980,3665,3665,3665,3665,424
|
|
20240403,112600,114546020,3665,3665,3665,3665,0
|
|
20240403,112500,114546020,3665,3665,3665,3665,0
|
|
20240403,112400,114546020,3665,3665,3665,3665,17
|
|
20240403,112300,114483715,3665,3665,3665,3665,15
|
|
20240403,112200,114428740,3665,3665,3665,3665,0
|
|
20240403,112100,114428740,3665,3665,3665,3665,0
|
|
20240403,112000,114428740,3665,3665,3665,3665,0
|
|
20240403,111900,114428740,3665,3665,3665,3665,0
|
|
20240403,111800,114428740,3665,3665,3665,3665,44
|
|
20240403,111700,114267480,3665,3665,3665,3665,0
|
|
20240403,111600,114267480,3665,3660,3665,3660,6000
|
|
20240403,111500,92306225,3660,3660,3660,3660,0
|
|
20240403,111400,92306225,3660,3660,3660,3660,0
|
|
20240403,111300,92306225,3660,3660,3660,3660,0
|
|
20240403,111200,92306225,3660,3660,3660,3660,0
|
|
20240403,111100,92306225,3660,3660,3660,3660,0
|
|
20240403,111000,92306225,3660,3660,3660,3660,100
|
|
20240403,110900,91940225,3665,3665,3665,3665,0
|
|
20240403,110800,91940225,3665,3665,3665,3665,0
|
|
20240403,110700,91940225,3665,3665,3665,3665,0
|
|
20240403,110600,91940225,3665,3665,3665,3665,0
|
|
20240403,110500,91940225,3665,3665,3665,3665,0
|
|
20240403,110400,91940225,3665,3665,3665,3665,0
|
|
20240403,110300,91940225,3665,3665,3665,3665,0
|
|
20240403,110200,91940225,3665,3665,3665,3665,0
|
|
20240403,110100,91940225,3665,3665,3665,3665,0
|
|
20240403,110000,91940225,3665,3665,3665,3665,0
|
|
20240403,105900,91940225,3665,3665,3665,3665,0
|
|
20240403,105800,91940225,3665,3665,3665,3665,0
|
|
20240403,105700,91940225,3665,3665,3665,3665,0
|
|
20240403,105600,91940225,3665,3665,3665,3665,0
|
|
20240403,105500,91940225,3665,3665,3665,3665,0
|
|
20240403,105400,91940225,3665,3665,3665,3665,0
|
|
20240403,105300,91940225,3665,3665,3665,3665,0
|
|
20240403,105200,91940225,3665,3665,3665,3665,0
|
|
20240403,105100,91940225,3665,3665,3665,3665,0
|
|
20240403,105000,91940225,3665,3665,3665,3665,18
|
|
20240403,104900,91874255,3660,3660,3660,3660,0
|
|
20240403,104800,91874255,3660,3660,3660,3660,5335
|
|
20240403,104700,72348155,3655,3655,3655,3655,0
|
|
20240403,104600,72348155,3655,3655,3655,3655,0
|
|
20240403,104500,72348155,3655,3655,3655,3655,0
|
|
20240403,104400,72348155,3655,3655,3655,3655,918
|
|
20240403,104300,68992865,3665,3665,3665,3665,0
|
|
20240403,104200,68992865,3665,3665,3665,3665,0
|
|
20240403,104100,68992865,3665,3665,3665,3665,0
|
|
20240403,104000,68992865,3665,3665,3665,3665,0
|
|
20240403,103900,68992865,3665,3665,3665,3665,0
|
|
20240403,103800,68992865,3665,3665,3665,3665,0
|
|
20240403,103700,68992865,3665,3665,3665,3665,2
|
|
20240403,103600,68985535,3655,3655,3655,3655,0
|
|
20240403,103500,68985535,3655,3655,3655,3655,0
|
|
20240403,103400,68985535,3655,3655,3655,3655,0
|
|
20240403,103300,68985535,3655,3655,3655,3655,40
|
|
20240403,103200,68839335,3655,3655,3655,3655,0
|
|
20240403,103100,68839335,3655,3655,3655,3655,0
|
|
20240403,103000,68839335,3655,3655,3655,3655,0
|
|
20240403,102900,68839335,3655,3655,3655,3655,0
|
|
20240403,102800,68839335,3655,3655,3655,3655,0
|
|
20240403,102700,68839335,3655,3655,3655,3655,1
|
|
20240403,102600,68835680,3655,3655,3655,3655,0
|
|
20240403,102500,68835680,3655,3655,3655,3655,0
|
|
20240403,102400,68835680,3655,3655,3655,3655,0
|
|
20240403,102300,68835680,3655,3655,3655,3655,0
|
|
20240403,102200,68835680,3655,3660,3660,3655,117
|
|
20240403,102100,68407945,3665,3665,3665,3665,120
|
|
20240403,102000,67968145,3660,3660,3660,3660,0
|
|
20240403,101900,67968145,3660,3660,3660,3660,0
|
|
20240403,101800,67968145,3660,3660,3660,3660,0
|
|
20240403,101700,67968145,3660,3660,3660,3660,0
|
|
20240403,101600,67968145,3660,3660,3660,3660,507
|
|
20240403,101500,66112525,3660,3660,3660,3660,0
|
|
20240403,101400,66112525,3660,3660,3660,3660,695
|
|
20240403,101300,63568825,3660,3660,3660,3660,365
|
|
20240403,101200,62232925,3665,3665,3665,3665,0
|
|
20240403,101100,62232925,3665,3665,3665,3665,0
|
|
20240403,101000,62232925,3665,3665,3665,3665,0
|
|
20240403,100900,62232925,3665,3665,3665,3665,0
|
|
20240403,100800,62232925,3665,3665,3665,3665,6
|
|
20240403,100700,62210935,3685,3685,3685,3685,0
|
|
20240403,100600,62210935,3685,3685,3685,3685,0
|
|
20240403,100500,62210935,3685,3685,3685,3685,0
|
|
20240403,100400,62210935,3685,3685,3685,3685,51
|
|
20240403,100300,62023000,3670,3670,3670,3670,81
|
|
20240403,100200,61725730,3670,3670,3670,3670,0
|
|
20240403,100100,61725730,3670,3670,3670,3670,0
|
|
20240403,100000,61725730,3670,3670,3670,3670,0
|
|
20240403,095900,61725730,3670,3670,3670,3670,7
|
|
20240403,095800,61700040,3670,3670,3670,3670,0
|
|
20240403,095700,61700040,3670,3670,3670,3670,1
|
|
20240403,095600,61696370,3670,3670,3670,3670,0
|
|
20240403,095500,61696370,3670,3670,3670,3670,0
|
|
20240403,095400,61696370,3670,3670,3670,3670,0
|
|
20240403,095300,61696370,3670,3670,3670,3670,1
|
|
20240403,095200,61692700,3670,3670,3670,3670,0
|
|
20240403,095100,61692700,3670,3670,3670,3670,0
|
|
20240403,095000,61692700,3670,3670,3670,3670,0
|
|
20240403,094900,61692700,3670,3670,3670,3670,3
|
|
20240403,094800,61681690,3660,3660,3660,3660,0
|
|
20240403,094700,61681690,3660,3660,3660,3660,0
|
|
20240403,094600,61681690,3660,3665,3665,3660,1300
|
|
20240403,094500,56922255,3685,3685,3685,3685,0
|
|
20240403,094400,56922255,3685,3685,3685,3685,0
|
|
20240403,094300,56922255,3685,3685,3685,3685,0
|
|
20240403,094200,56922255,3685,3685,3685,3685,0
|
|
20240403,094100,56922255,3685,3685,3685,3685,1
|
|
20240403,094000,56918570,3665,3680,3680,3665,1658
|
|
20240403,093900,50839580,3700,3700,3700,3700,0
|
|
20240403,093800,50839580,3700,3700,3700,3700,0
|
|
20240403,093700,50839580,3700,3700,3700,3700,0
|
|
20240403,093600,50839580,3700,3700,3700,3700,0
|
|
20240403,093500,50839580,3700,3700,3700,3700,0
|
|
20240403,093400,50839580,3700,3700,3700,3700,0
|
|
20240403,093300,50839580,3700,3700,3700,3700,0
|
|
20240403,093200,50839580,3700,3700,3700,3700,0
|
|
20240403,093100,50839580,3700,3700,3700,3700,0
|
|
20240403,093000,50839580,3700,3700,3700,3700,0
|
|
20240403,092900,50839580,3700,3700,3700,3700,0
|
|
20240403,092800,50839580,3700,3700,3700,3700,0
|
|
20240403,092700,50839580,3700,3680,3700,3680,371
|
|
20240403,092600,49468880,3655,3655,3655,3655,0
|
|
20240403,092500,49468880,3655,3655,3655,3655,0
|
|
20240403,092400,49468880,3655,3655,3655,3655,0
|
|
20240403,092300,49468880,3655,3655,3655,3655,0
|
|
20240403,092200,49468880,3655,3655,3655,3655,0
|
|
20240403,092100,49468880,3655,3655,3655,3655,0
|
|
20240403,092000,49468880,3655,3655,3655,3655,0
|
|
20240403,091900,49468880,3655,3690,3690,3655,6228
|
|
20240403,091800,26649790,3680,3680,3680,3680,0
|
|
20240403,091700,26649790,3680,3680,3680,3680,349
|
|
20240403,091600,25365470,3685,3685,3685,3685,0
|
|
20240403,091500,25365470,3685,3685,3685,3685,50
|
|
20240403,091400,25181220,3690,3690,3690,3690,55
|
|
20240403,091300,24978270,3705,3705,3705,3705,0
|
|
20240403,091200,24978270,3705,3705,3705,3705,0
|
|
20240403,091100,24978270,3705,3705,3705,3705,0
|
|
20240403,091000,24978270,3705,3705,3705,3705,0
|
|
20240403,090900,24978270,3705,3705,3705,3705,0
|
|
20240403,090800,24978270,3705,3705,3705,3705,1
|
|
20240403,090700,24974565,3700,3700,3700,3700,830
|
|
20240403,090600,21903565,3745,3745,3745,3745,0
|
|
20240403,090500,21903565,3745,3745,3745,3745,0
|
|
20240403,090400,21903565,3745,3705,3745,3705,5693
|
|
20240403,090300,603425,3695,3700,3700,3695,30
|
|
20240403,090200,492545,3700,3700,3700,3700,19
|
|
20240403,090100,422245,3700,3700,3700,3700,0
|
|
20240403,090000,422245,3700,3705,3705,3700,114
|