616 lines
29 KiB
CSV
616 lines
29 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20240401,191300,568491050,5680,5680,5680,5680,3436
|
|
20240401,191200,568491050,5680,5680,5680,5680,0
|
|
20240401,191100,568491050,5680,5680,5680,5680,0
|
|
20240401,191000,568491050,5680,5680,5680,5680,0
|
|
20240401,190900,568491050,5680,5680,5680,5680,0
|
|
20240401,190800,568491050,5680,5680,5680,5680,0
|
|
20240401,190700,568491050,5680,5680,5680,5680,0
|
|
20240401,190600,568491050,5680,5680,5680,5680,0
|
|
20240401,190500,568491050,5680,5680,5680,5680,0
|
|
20240401,190400,568491050,5680,5680,5680,5680,0
|
|
20240401,190300,568491050,5680,5680,5680,5680,0
|
|
20240401,190200,568491050,5680,5680,5680,5680,0
|
|
20240401,190100,568491050,5680,5680,5680,5680,0
|
|
20240401,190000,568491050,5680,5680,5680,5680,0
|
|
20240401,185900,568491050,5680,5680,5680,5680,0
|
|
20240401,185800,568491050,5680,5680,5680,5680,0
|
|
20240401,185700,568491050,5680,5680,5680,5680,0
|
|
20240401,185600,568491050,5680,5680,5680,5680,0
|
|
20240401,185500,568491050,5680,5680,5680,5680,0
|
|
20240401,185400,568491050,5680,5680,5680,5680,0
|
|
20240401,185300,568491050,5680,5680,5680,5680,0
|
|
20240401,185200,568491050,5680,5680,5680,5680,0
|
|
20240401,185100,568491050,5680,5680,5680,5680,0
|
|
20240401,185000,568491050,5680,5680,5680,5680,0
|
|
20240401,184900,568491050,5680,5680,5680,5680,0
|
|
20240401,184800,568491050,5680,5680,5680,5680,0
|
|
20240401,184700,568491050,5680,5680,5680,5680,0
|
|
20240401,184600,568491050,5680,5680,5680,5680,0
|
|
20240401,184500,568491050,5680,5680,5680,5680,0
|
|
20240401,184400,568491050,5680,5680,5680,5680,0
|
|
20240401,184300,568491050,5680,5680,5680,5680,3436
|
|
20240401,184200,568491050,5680,5680,5680,5680,0
|
|
20240401,184100,568491050,5680,5680,5680,5680,0
|
|
20240401,184000,568491050,5680,5680,5680,5680,0
|
|
20240401,183900,568491050,5680,5680,5680,5680,0
|
|
20240401,183800,568491050,5680,5680,5680,5680,0
|
|
20240401,183700,568491050,5680,5680,5680,5680,0
|
|
20240401,183600,568491050,5680,5680,5680,5680,0
|
|
20240401,183500,568491050,5680,5680,5680,5680,0
|
|
20240401,183400,568491050,5680,5680,5680,5680,0
|
|
20240401,183300,568491050,5680,5680,5680,5680,0
|
|
20240401,183200,568491050,5680,5680,5680,5680,0
|
|
20240401,183100,568491050,5680,5680,5680,5680,0
|
|
20240401,183000,568491050,5680,5680,5680,5680,0
|
|
20240401,182900,568491050,5680,5680,5680,5680,0
|
|
20240401,182800,568491050,5680,5680,5680,5680,0
|
|
20240401,182700,568491050,5680,5680,5680,5680,0
|
|
20240401,182600,568491050,5680,5680,5680,5680,0
|
|
20240401,182500,568491050,5680,5680,5680,5680,0
|
|
20240401,182400,568491050,5680,5680,5680,5680,0
|
|
20240401,182300,568491050,5680,5680,5680,5680,0
|
|
20240401,182200,568491050,5680,5680,5680,5680,0
|
|
20240401,182100,568491050,5680,5680,5680,5680,0
|
|
20240401,182000,568491050,5680,5680,5680,5680,0
|
|
20240401,181900,568491050,5680,5680,5680,5680,0
|
|
20240401,181800,568491050,5680,5680,5680,5680,0
|
|
20240401,181700,568491050,5680,5680,5680,5680,0
|
|
20240401,181600,568491050,5680,5680,5680,5680,0
|
|
20240401,181500,568491050,5680,5680,5680,5680,0
|
|
20240401,181400,568491050,5680,5680,5680,5680,0
|
|
20240401,181300,568491050,5680,5680,5680,5680,3436
|
|
20240401,181200,568491050,5680,5680,5680,5680,0
|
|
20240401,181100,568491050,5680,5680,5680,5680,0
|
|
20240401,181000,568491050,5680,5680,5680,5680,0
|
|
20240401,180900,568491050,5680,5680,5680,5680,0
|
|
20240401,180800,568491050,5680,5680,5680,5680,0
|
|
20240401,180700,568491050,5680,5680,5680,5680,0
|
|
20240401,180600,568491050,5680,5680,5680,5680,0
|
|
20240401,180500,568491050,5680,5680,5680,5680,0
|
|
20240401,180400,568491050,5680,5680,5680,5680,0
|
|
20240401,180300,568491050,5680,5680,5680,5680,0
|
|
20240401,180200,568491050,5680,5680,5680,5680,0
|
|
20240401,180100,568491050,5680,5680,5680,5680,0
|
|
20240401,180000,568491050,5680,5680,5680,5680,0
|
|
20240401,175900,568491050,5680,5680,5680,5680,0
|
|
20240401,175800,568491050,5680,5680,5680,5680,0
|
|
20240401,175700,568491050,5680,5680,5680,5680,0
|
|
20240401,175600,568491050,5680,5680,5680,5680,0
|
|
20240401,175500,568491050,5680,5680,5680,5680,0
|
|
20240401,175400,568491050,5680,5680,5680,5680,0
|
|
20240401,175300,568491050,5680,5680,5680,5680,0
|
|
20240401,175200,568491050,5680,5680,5680,5680,0
|
|
20240401,175100,568491050,5680,5680,5680,5680,0
|
|
20240401,175000,568491050,5680,5680,5680,5680,0
|
|
20240401,174900,568491050,5680,5680,5680,5680,0
|
|
20240401,174800,568491050,5680,5680,5680,5680,0
|
|
20240401,174700,568491050,5680,5680,5680,5680,0
|
|
20240401,174600,568491050,5680,5680,5680,5680,0
|
|
20240401,174500,568491050,5680,5680,5680,5680,0
|
|
20240401,174400,568491050,5680,5680,5680,5680,0
|
|
20240401,174300,568491050,5680,5680,5680,5680,3436
|
|
20240401,174200,568491050,5680,5680,5680,5680,0
|
|
20240401,174100,568491050,5680,5680,5680,5680,0
|
|
20240401,174000,568491050,5680,5680,5680,5680,0
|
|
20240401,173900,568491050,5680,5680,5680,5680,0
|
|
20240401,173800,568491050,5680,5680,5680,5680,0
|
|
20240401,173700,568491050,5680,5680,5680,5680,0
|
|
20240401,173600,568491050,5680,5680,5680,5680,0
|
|
20240401,173500,568491050,5680,5680,5680,5680,0
|
|
20240401,173400,568491050,5680,5680,5680,5680,0
|
|
20240401,173300,568491050,5680,5680,5680,5680,0
|
|
20240401,173200,568491050,5680,5680,5680,5680,0
|
|
20240401,173100,568491050,5680,5680,5680,5680,0
|
|
20240401,173000,568491050,5680,5680,5680,5680,0
|
|
20240401,172900,568491050,5680,5680,5680,5680,0
|
|
20240401,172800,568491050,5680,5680,5680,5680,0
|
|
20240401,172700,568491050,5680,5680,5680,5680,0
|
|
20240401,172600,568491050,5680,5680,5680,5680,0
|
|
20240401,172500,568491050,5680,5680,5680,5680,0
|
|
20240401,172400,568491050,5680,5680,5680,5680,0
|
|
20240401,172300,568491050,5680,5680,5680,5680,0
|
|
20240401,172200,568491050,5680,5680,5680,5680,0
|
|
20240401,172100,568491050,5680,5680,5680,5680,0
|
|
20240401,172000,568491050,5680,5680,5680,5680,0
|
|
20240401,171900,568491050,5680,5680,5680,5680,0
|
|
20240401,171800,568491050,5680,5680,5680,5680,0
|
|
20240401,171700,568491050,5680,5680,5680,5680,0
|
|
20240401,171600,568491050,5680,5680,5680,5680,0
|
|
20240401,171500,568491050,5680,5680,5680,5680,0
|
|
20240401,171400,568491050,5680,5680,5680,5680,0
|
|
20240401,171300,568491050,5680,5680,5680,5680,3436
|
|
20240401,171200,568491050,5680,5680,5680,5680,0
|
|
20240401,171100,568491050,5680,5680,5680,5680,0
|
|
20240401,171000,568491050,5680,5680,5680,5680,0
|
|
20240401,170900,568491050,5680,5680,5680,5680,0
|
|
20240401,170800,568491050,5680,5680,5680,5680,0
|
|
20240401,170700,568491050,5680,5680,5680,5680,0
|
|
20240401,170600,568491050,5680,5680,5680,5680,0
|
|
20240401,170500,568491050,5680,5680,5680,5680,0
|
|
20240401,170400,568491050,5680,5680,5680,5680,0
|
|
20240401,170300,568491050,5680,5680,5680,5680,0
|
|
20240401,170200,568491050,5680,5680,5680,5680,0
|
|
20240401,170100,568491050,5680,5680,5680,5680,0
|
|
20240401,170000,568491050,5680,5680,5680,5680,0
|
|
20240401,165900,568491050,5680,5680,5680,5680,0
|
|
20240401,165800,568491050,5680,5680,5680,5680,0
|
|
20240401,165700,568491050,5680,5680,5680,5680,0
|
|
20240401,165600,568491050,5680,5680,5680,5680,0
|
|
20240401,165500,568491050,5680,5680,5680,5680,0
|
|
20240401,165400,568491050,5680,5680,5680,5680,0
|
|
20240401,165300,568491050,5680,5680,5680,5680,0
|
|
20240401,165200,568491050,5680,5680,5680,5680,0
|
|
20240401,165100,568491050,5680,5680,5680,5680,0
|
|
20240401,165000,568491050,5680,5680,5680,5680,0
|
|
20240401,164900,568491050,5680,5680,5680,5680,0
|
|
20240401,164800,568491050,5680,5680,5680,5680,0
|
|
20240401,164700,568491050,5680,5680,5680,5680,0
|
|
20240401,164600,568491050,5680,5680,5680,5680,0
|
|
20240401,164500,568491050,5680,5680,5680,5680,0
|
|
20240401,164400,568491050,5680,5680,5680,5680,0
|
|
20240401,164300,568491050,5680,5680,5680,5680,3436
|
|
20240401,164200,568491050,5680,5680,5680,5680,0
|
|
20240401,164100,568491050,5680,5680,5680,5680,0
|
|
20240401,164000,568491050,5680,5680,5680,5680,0
|
|
20240401,163900,568491050,5680,5680,5680,5680,0
|
|
20240401,163800,568491050,5680,5680,5680,5680,0
|
|
20240401,163700,568491050,5680,5680,5680,5680,0
|
|
20240401,163600,568491050,5680,5680,5680,5680,0
|
|
20240401,163500,568491050,5680,5680,5680,5680,0
|
|
20240401,163400,568491050,5680,5680,5680,5680,0
|
|
20240401,163300,568491050,5680,5680,5680,5680,0
|
|
20240401,163200,568491050,5680,5680,5680,5680,0
|
|
20240401,163100,568491050,5680,5680,5680,5680,0
|
|
20240401,163000,568491050,5680,5680,5680,5680,0
|
|
20240401,162900,568491050,5680,5680,5680,5680,0
|
|
20240401,162800,568491050,5680,5680,5680,5680,0
|
|
20240401,162700,568491050,5680,5680,5680,5680,0
|
|
20240401,162600,568491050,5680,5680,5680,5680,0
|
|
20240401,162500,568491050,5680,5680,5680,5680,0
|
|
20240401,162400,568491050,5680,5680,5680,5680,0
|
|
20240401,162300,568491050,5680,5680,5680,5680,0
|
|
20240401,162200,568491050,5680,5680,5680,5680,0
|
|
20240401,162100,568491050,5680,5680,5680,5680,0
|
|
20240401,162000,568491050,5680,5680,5680,5680,0
|
|
20240401,161900,568491050,5680,5680,5680,5680,0
|
|
20240401,161800,568491050,5680,5680,5680,5680,0
|
|
20240401,161700,568491050,5680,5680,5680,5680,0
|
|
20240401,161600,568491050,5680,5680,5680,5680,0
|
|
20240401,161500,568491050,5680,5680,5680,5680,0
|
|
20240401,161400,568491050,5680,5680,5680,5680,0
|
|
20240401,161300,568491050,5680,5680,5680,5680,3436
|
|
20240401,161200,568491050,5680,5680,5680,5680,0
|
|
20240401,161100,568491050,5680,5680,5680,5680,0
|
|
20240401,161000,568491050,5680,5680,5680,5680,0
|
|
20240401,160900,568491050,5680,5680,5680,5680,0
|
|
20240401,160800,568491050,5680,5680,5680,5680,0
|
|
20240401,160700,568491050,5680,5680,5680,5680,0
|
|
20240401,160600,568491050,5680,5680,5680,5680,0
|
|
20240401,160500,568491050,5680,5680,5680,5680,0
|
|
20240401,160400,568491050,5680,5680,5680,5680,0
|
|
20240401,160300,568491050,5680,5680,5680,5680,0
|
|
20240401,160200,568491050,5680,5680,5680,5680,0
|
|
20240401,160100,568491050,5680,5680,5680,5680,0
|
|
20240401,160000,568491050,5680,5680,5680,5680,0
|
|
20240401,155900,568491050,5680,5680,5680,5680,0
|
|
20240401,155800,568491050,5680,5680,5680,5680,0
|
|
20240401,155700,568491050,5680,5680,5680,5680,0
|
|
20240401,155600,568491050,5680,5680,5680,5680,0
|
|
20240401,155500,568491050,5680,5680,5680,5680,0
|
|
20240401,155400,568491050,5680,5680,5680,5680,0
|
|
20240401,155300,568491050,5680,5680,5680,5680,0
|
|
20240401,155200,568491050,5680,5680,5680,5680,0
|
|
20240401,155100,568491050,5680,5680,5680,5680,0
|
|
20240401,155000,568491050,5680,5680,5680,5680,0
|
|
20240401,154900,568491050,5680,5680,5680,5680,0
|
|
20240401,154800,568491050,5680,5680,5680,5680,0
|
|
20240401,154700,568491050,5680,5680,5680,5680,0
|
|
20240401,154600,568491050,5680,5680,5680,5680,0
|
|
20240401,154500,568491050,5680,5680,5680,5680,0
|
|
20240401,154400,568491050,5680,5680,5680,5680,0
|
|
20240401,154300,568491050,5680,5680,5680,5680,3436
|
|
20240401,154200,568491050,5680,5680,5680,5680,0
|
|
20240401,154100,568491050,5680,5680,5680,5680,0
|
|
20240401,154000,568491050,5680,5680,5680,5680,0
|
|
20240401,153900,568491050,5680,5680,5680,5680,0
|
|
20240401,153800,568491050,5680,5680,5680,5680,0
|
|
20240401,153700,568491050,5680,5680,5680,5680,0
|
|
20240401,153600,568491050,5680,5680,5680,5680,0
|
|
20240401,153500,568491050,5680,5680,5680,5680,0
|
|
20240401,153400,568491050,5680,5680,5680,5680,0
|
|
20240401,153300,568491050,5680,5680,5680,5680,0
|
|
20240401,153200,568491050,5680,5680,5680,5680,0
|
|
20240401,153100,568491050,5680,5680,5680,5680,0
|
|
20240401,153000,568491050,5680,5680,5680,5680,3436
|
|
20240401,152900,548974570,5670,5670,5670,5670,0
|
|
20240401,152800,548974570,5670,5670,5670,5670,0
|
|
20240401,152700,548974570,5670,5670,5670,5670,0
|
|
20240401,152600,548974570,5670,5670,5670,5670,0
|
|
20240401,152500,548974570,5670,5670,5670,5670,0
|
|
20240401,152400,548974570,5670,5670,5670,5670,0
|
|
20240401,152300,548974570,5670,5670,5670,5670,0
|
|
20240401,152200,548974570,5670,5670,5670,5670,0
|
|
20240401,152100,548974570,5670,5670,5670,5670,0
|
|
20240401,152000,548974570,5670,5670,5670,5670,0
|
|
20240401,151900,548974570,5670,5670,5670,5670,21
|
|
20240401,151800,548855500,5680,5670,5680,5670,226
|
|
20240401,151700,547572920,5640,5670,5680,5640,227
|
|
20240401,151600,546288360,5670,5670,5680,5640,543
|
|
20240401,151500,543225470,5640,5670,5670,5640,1110
|
|
20240401,151400,536955630,5680,5680,5680,5670,31
|
|
20240401,151300,536779830,5670,5670,5670,5670,2
|
|
20240401,151200,536768490,5680,5670,5680,5670,115
|
|
20240401,151100,536116430,5680,5680,5680,5640,262
|
|
20240401,151000,534638670,5670,5670,5670,5670,225
|
|
20240401,150900,533362920,5670,5670,5680,5670,136
|
|
20240401,150800,532591790,5670,5670,5680,5670,1624
|
|
20240401,150700,523383660,5670,5670,5670,5670,205
|
|
20240401,150600,522221310,5670,5650,5670,5650,4910
|
|
20240401,150500,494428370,5650,5650,5650,5650,1
|
|
20240401,150400,494422720,5640,5640,5640,5640,46
|
|
20240401,150300,494163280,5650,5650,5650,5650,0
|
|
20240401,150200,494163280,5650,5650,5650,5650,0
|
|
20240401,150100,494163280,5650,5650,5650,5650,4
|
|
20240401,150000,494140680,5650,5650,5650,5650,0
|
|
20240401,145900,494140680,5650,5640,5650,5630,179
|
|
20240401,145800,493131570,5650,5650,5650,5650,0
|
|
20240401,145700,493131570,5650,5650,5650,5650,0
|
|
20240401,145600,493131570,5650,5650,5650,5650,0
|
|
20240401,145500,493131570,5650,5650,5650,5650,0
|
|
20240401,145400,493131570,5650,5650,5650,5650,1
|
|
20240401,145300,493125920,5630,5630,5630,5630,481
|
|
20240401,145200,490417890,5650,5650,5650,5650,0
|
|
20240401,145100,490417890,5650,5650,5650,5650,6
|
|
20240401,145000,490383990,5630,5650,5650,5630,20
|
|
20240401,144900,490271190,5630,5640,5640,5630,749
|
|
20240401,144800,486049410,5650,5650,5650,5650,10
|
|
20240401,144700,485992910,5640,5640,5640,5640,46
|
|
20240401,144600,485733470,5630,5630,5630,5630,644
|
|
20240401,144500,482107750,5630,5630,5630,5630,35
|
|
20240401,144400,481910700,5640,5640,5640,5640,0
|
|
20240401,144300,481910700,5640,5640,5640,5640,53
|
|
20240401,144200,481611780,5650,5650,5650,5650,4
|
|
20240401,144100,481589180,5650,5650,5650,5650,0
|
|
20240401,144000,481589180,5650,5650,5650,5650,0
|
|
20240401,143900,481589180,5650,5650,5650,5650,26
|
|
20240401,143800,481442280,5650,5650,5650,5650,10
|
|
20240401,143700,481385780,5650,5650,5650,5650,69
|
|
20240401,143600,480995930,5650,5650,5650,5650,21
|
|
20240401,143500,480877280,5650,5630,5650,5630,101
|
|
20240401,143400,480308630,5640,5630,5640,5630,211
|
|
20240401,143300,479118620,5640,5640,5640,5630,323
|
|
20240401,143200,477298470,5640,5640,5640,5640,20
|
|
20240401,143100,477185670,5640,5640,5640,5640,130
|
|
20240401,143000,476452470,5640,5640,5640,5640,315
|
|
20240401,142900,474675870,5640,5640,5640,5640,119
|
|
20240401,142800,474004710,5650,5650,5650,5650,172
|
|
20240401,142700,473032910,5660,5660,5660,5660,0
|
|
20240401,142600,473032910,5660,5660,5660,5660,0
|
|
20240401,142500,473032910,5660,5660,5660,5660,0
|
|
20240401,142400,473032910,5660,5660,5660,5660,0
|
|
20240401,142300,473032910,5660,5660,5660,5660,0
|
|
20240401,142200,473032910,5660,5660,5660,5660,0
|
|
20240401,142100,473032910,5660,5660,5660,5660,0
|
|
20240401,142000,473032910,5660,5660,5660,5660,37
|
|
20240401,141900,472823490,5660,5660,5660,5660,0
|
|
20240401,141800,472823490,5660,5660,5660,5660,0
|
|
20240401,141700,472823490,5660,5660,5660,5660,0
|
|
20240401,141600,472823490,5660,5650,5660,5650,1700
|
|
20240401,141500,463208490,5640,5640,5640,5640,0
|
|
20240401,141400,463208490,5640,5640,5640,5640,35
|
|
20240401,141300,463011090,5660,5660,5660,5660,211
|
|
20240401,141200,461816830,5660,5660,5660,5660,239
|
|
20240401,141100,460464090,5630,5630,5630,5630,80
|
|
20240401,141000,460013690,5630,5660,5660,5630,27
|
|
20240401,140900,459861470,5630,5630,5630,5630,0
|
|
20240401,140800,459861470,5630,5630,5630,5630,100
|
|
20240401,140700,459298470,5630,5630,5630,5630,0
|
|
20240401,140600,459298470,5630,5630,5630,5630,2
|
|
20240401,140500,459287210,5630,5630,5630,5630,399
|
|
20240401,140400,457040840,5640,5640,5640,5640,0
|
|
20240401,140300,457040840,5640,5640,5640,5640,1013
|
|
20240401,140200,451327520,5640,5640,5640,5640,0
|
|
20240401,140100,451327520,5640,5640,5640,5640,100
|
|
20240401,140000,450763520,5640,5640,5640,5640,0
|
|
20240401,135900,450763520,5640,5640,5640,5640,15
|
|
20240401,135800,450678920,5640,5640,5640,5640,35
|
|
20240401,135700,450481520,5650,5650,5650,5650,0
|
|
20240401,135600,450481520,5650,5650,5650,5650,0
|
|
20240401,135500,450481520,5650,5650,5650,5650,0
|
|
20240401,135400,450481520,5650,5650,5650,5650,150
|
|
20240401,135300,449634020,5660,5660,5660,5660,8
|
|
20240401,135200,449588740,5670,5660,5670,5660,401
|
|
20240401,135100,447317070,5670,5670,5670,5670,0
|
|
20240401,135000,447317070,5670,5670,5670,5670,0
|
|
20240401,134900,447317070,5670,5670,5670,5670,3
|
|
20240401,134800,447300060,5670,5670,5670,5670,17
|
|
20240401,134700,447203670,5670,5670,5670,5670,20
|
|
20240401,134600,447090270,5670,5670,5670,5670,0
|
|
20240401,134500,447090270,5670,5670,5670,5670,30
|
|
20240401,134400,446920170,5670,5670,5670,5670,0
|
|
20240401,134300,446920170,5670,5670,5670,5670,0
|
|
20240401,134200,446920170,5670,5670,5670,5670,4
|
|
20240401,134100,446897490,5670,5670,5670,5670,0
|
|
20240401,134000,446897490,5670,5660,5670,5660,17
|
|
20240401,133900,446801160,5660,5660,5660,5660,0
|
|
20240401,133800,446801160,5660,5660,5660,5660,0
|
|
20240401,133700,446801160,5660,5650,5660,5640,86
|
|
20240401,133600,446315110,5660,5660,5660,5660,230
|
|
20240401,133500,445013310,5660,5660,5660,5660,0
|
|
20240401,133400,445013310,5660,5660,5660,5660,0
|
|
20240401,133300,445013310,5660,5630,5660,5630,9
|
|
20240401,133200,444962610,5630,5640,5640,5630,60
|
|
20240401,133100,444624280,5630,5630,5630,5630,0
|
|
20240401,133000,444624280,5630,5630,5630,5630,0
|
|
20240401,132900,444624280,5630,5630,5630,5630,0
|
|
20240401,132800,444624280,5630,5630,5630,5630,0
|
|
20240401,132700,444624280,5630,5630,5630,5630,0
|
|
20240401,132600,444624280,5630,5630,5630,5630,29
|
|
20240401,132500,444461010,5620,5620,5620,5620,0
|
|
20240401,132400,444461010,5620,5620,5620,5620,0
|
|
20240401,132300,444461010,5620,5650,5650,5620,4000
|
|
20240401,132200,421965040,5650,5650,5650,5650,0
|
|
20240401,132100,421965040,5650,5660,5660,5650,2240
|
|
20240401,132000,409307340,5660,5690,5690,5660,112
|
|
20240401,131900,408673310,5690,5670,5690,5670,476
|
|
20240401,131800,405967620,5670,5670,5670,5670,193
|
|
20240401,131700,404873310,5670,5670,5680,5650,120
|
|
20240401,131600,404192650,5680,5680,5680,5680,226
|
|
20240401,131500,402908970,5680,5680,5680,5680,1891
|
|
20240401,131400,392168090,5670,5670,5670,5670,5
|
|
20240401,131300,392139740,5670,5670,5670,5670,304
|
|
20240401,131200,390416060,5670,5650,5670,5650,5154
|
|
20240401,131100,361295720,5660,5660,5660,5660,0
|
|
20240401,131000,361295720,5660,5660,5660,5660,0
|
|
20240401,130900,361295720,5660,5670,5670,5660,93
|
|
20240401,130800,360769320,5670,5680,5680,5670,5
|
|
20240401,130700,360740940,5690,5670,5690,5670,299
|
|
20240401,130600,359041730,5670,5650,5680,5650,3804
|
|
20240401,130500,337485790,5630,5640,5640,5630,312
|
|
20240401,130400,335727880,5630,5640,5640,5630,41
|
|
20240401,130300,335497040,5620,5620,5620,5620,0
|
|
20240401,130200,335497040,5620,5620,5620,5610,451
|
|
20240401,130100,332963910,5640,5640,5640,5640,5
|
|
20240401,130000,332935710,5640,5640,5640,5630,36
|
|
20240401,125900,332732680,5640,5640,5640,5640,1
|
|
20240401,125800,332727040,5610,5610,5610,5610,0
|
|
20240401,125700,332727040,5610,5610,5610,5610,0
|
|
20240401,125600,332727040,5610,5610,5610,5610,0
|
|
20240401,125500,332727040,5610,5610,5610,5610,0
|
|
20240401,125400,332727040,5610,5610,5610,5610,30
|
|
20240401,125300,332558740,5610,5610,5610,5610,137
|
|
20240401,125200,331790170,5610,5630,5630,5610,225
|
|
20240401,125100,330523520,5630,5630,5630,5630,0
|
|
20240401,125000,330523520,5630,5620,5630,5620,5
|
|
20240401,124900,330495390,5610,5610,5610,5610,0
|
|
20240401,124800,330495390,5610,5610,5610,5610,240
|
|
20240401,124700,329148990,5610,5610,5610,5610,0
|
|
20240401,124600,329148990,5610,5600,5610,5600,478
|
|
20240401,124500,326467590,5600,5600,5600,5600,25
|
|
20240401,124400,326327590,5610,5610,5610,5610,0
|
|
20240401,124300,326327590,5610,5610,5610,5610,0
|
|
20240401,124200,326327590,5610,5580,5610,5580,1781
|
|
20240401,124100,316385680,5580,5600,5600,5580,785
|
|
20240401,124000,311997900,5600,5600,5600,5600,0
|
|
20240401,123900,311997900,5600,5620,5620,5600,1500
|
|
20240401,123800,303577900,5610,5610,5610,5610,1
|
|
20240401,123700,303572290,5600,5600,5600,5600,1
|
|
20240401,123600,303566690,5620,5620,5620,5620,0
|
|
20240401,123500,303566690,5620,5620,5620,5620,192
|
|
20240401,123400,302487650,5640,5640,5640,5640,0
|
|
20240401,123300,302487650,5640,5640,5640,5640,501
|
|
20240401,123200,299662010,5620,5620,5620,5620,0
|
|
20240401,123100,299662010,5620,5620,5620,5620,0
|
|
20240401,123000,299662010,5620,5620,5620,5600,2293
|
|
20240401,122900,286816300,5640,5650,5650,5640,17
|
|
20240401,122800,286720370,5650,5650,5650,5650,1
|
|
20240401,122700,286714720,5650,5650,5650,5650,0
|
|
20240401,122600,286714720,5650,5650,5650,5650,0
|
|
20240401,122500,286714720,5650,5650,5650,5650,0
|
|
20240401,122400,286714720,5650,5650,5650,5650,0
|
|
20240401,122300,286714720,5650,5650,5650,5650,0
|
|
20240401,122200,286714720,5650,5640,5650,5640,2408
|
|
20240401,122100,273114330,5640,5630,5640,5630,320
|
|
20240401,122000,271309940,5630,5630,5630,5630,0
|
|
20240401,121900,271309940,5630,5620,5630,5620,8
|
|
20240401,121800,271264910,5620,5620,5620,5620,1
|
|
20240401,121700,271259290,5620,5620,5620,5620,1
|
|
20240401,121600,271253670,5590,5590,5590,5590,0
|
|
20240401,121500,271253670,5590,5590,5590,5590,56
|
|
20240401,121400,270940630,5590,5600,5630,5590,94
|
|
20240401,121300,270412800,5590,5590,5590,5590,0
|
|
20240401,121200,270412800,5590,5590,5590,5590,50
|
|
20240401,121100,270133300,5590,5590,5590,5590,18
|
|
20240401,121000,270032680,5590,5600,5600,5590,276
|
|
20240401,120900,268487260,5600,5600,5600,5600,78
|
|
20240401,120800,268050460,5600,5610,5610,5600,58
|
|
20240401,120700,267725100,5610,5610,5610,5610,101
|
|
20240401,120600,267158490,5610,5610,5610,5610,0
|
|
20240401,120500,267158490,5610,5610,5610,5610,3
|
|
20240401,120400,267141660,5610,5610,5610,5610,181
|
|
20240401,120300,266126250,5610,5610,5610,5610,37
|
|
20240401,120200,265918680,5610,5610,5610,5610,179
|
|
20240401,120100,264914490,5610,5610,5610,5610,27
|
|
20240401,120000,264763020,5620,5620,5620,5620,0
|
|
20240401,115900,264763020,5620,5620,5620,5620,1
|
|
20240401,115800,264757400,5630,5630,5630,5630,0
|
|
20240401,115700,264757400,5630,5630,5630,5630,0
|
|
20240401,115600,264757400,5630,5630,5630,5630,168
|
|
20240401,115500,263811560,5610,5610,5610,5610,1
|
|
20240401,115400,263805950,5640,5640,5640,5640,0
|
|
20240401,115300,263805950,5640,5640,5640,5640,0
|
|
20240401,115200,263805950,5640,5640,5640,5640,0
|
|
20240401,115100,263805950,5640,5640,5640,5640,0
|
|
20240401,115000,263805950,5640,5610,5640,5610,1365
|
|
20240401,114900,256111570,5610,5610,5610,5610,4
|
|
20240401,114800,256089130,5610,5610,5610,5610,1
|
|
20240401,114700,256083520,5610,5610,5610,5610,1
|
|
20240401,114600,256077910,5630,5630,5630,5630,6
|
|
20240401,114500,256044130,5630,5630,5630,5630,2
|
|
20240401,114400,256032870,5630,5630,5630,5630,2
|
|
20240401,114300,256021610,5630,5620,5630,5620,144
|
|
20240401,114200,255212180,5600,5600,5600,5600,0
|
|
20240401,114100,255212180,5600,5600,5600,5600,0
|
|
20240401,114000,255212180,5600,5600,5600,5600,0
|
|
20240401,113900,255212180,5600,5600,5600,5600,50
|
|
20240401,113800,254932180,5620,5620,5620,5620,0
|
|
20240401,113700,254932180,5620,5620,5620,5620,10
|
|
20240401,113600,254875980,5620,5600,5620,5600,51
|
|
20240401,113500,254590360,5620,5620,5620,5620,2
|
|
20240401,113400,254579120,5620,5620,5620,5620,0
|
|
20240401,113300,254579120,5620,5620,5620,5620,1
|
|
20240401,113200,254573500,5590,5590,5590,5590,0
|
|
20240401,113100,254573500,5590,5590,5590,5590,0
|
|
20240401,113000,254573500,5590,5600,5600,5590,342
|
|
20240401,112900,252661160,5600,5600,5600,5600,236
|
|
20240401,112800,251339560,5600,5610,5610,5600,214
|
|
20240401,112700,250140020,5610,5610,5610,5610,26
|
|
20240401,112600,249994160,5610,5610,5610,5610,114
|
|
20240401,112500,249354620,5610,5610,5610,5610,8
|
|
20240401,112400,249309740,5610,5610,5610,5610,0
|
|
20240401,112300,249309740,5610,5610,5610,5610,99
|
|
20240401,112200,248754350,5610,5610,5610,5610,0
|
|
20240401,112100,248754350,5610,5610,5610,5610,0
|
|
20240401,112000,248754350,5610,5610,5610,5610,0
|
|
20240401,111900,248754350,5610,5610,5610,5610,207
|
|
20240401,111800,247593080,5620,5620,5620,5620,0
|
|
20240401,111700,247593080,5620,5620,5620,5620,0
|
|
20240401,111600,247593080,5620,5620,5620,5620,50
|
|
20240401,111500,247312080,5620,5630,5630,5620,113
|
|
20240401,111400,246676020,5620,5620,5620,5620,87
|
|
20240401,111300,246187080,5620,5620,5620,5620,0
|
|
20240401,111200,246187080,5620,5620,5620,5620,0
|
|
20240401,111100,246187080,5620,5620,5620,5620,2
|
|
20240401,111000,246175840,5640,5640,5640,5640,3
|
|
20240401,110900,246158920,5640,5640,5640,5640,0
|
|
20240401,110800,246158920,5640,5640,5640,5640,29
|
|
20240401,110700,245995360,5640,5640,5640,5640,0
|
|
20240401,110600,245995360,5640,5640,5640,5640,7
|
|
20240401,110500,245955880,5640,5640,5640,5640,0
|
|
20240401,110400,245955880,5640,5640,5640,5640,0
|
|
20240401,110300,245955880,5640,5630,5640,5630,36
|
|
20240401,110200,245753000,5610,5610,5610,5610,41
|
|
20240401,110100,245522990,5630,5630,5630,5630,26
|
|
20240401,110000,245376610,5620,5620,5620,5620,1
|
|
20240401,105900,245370990,5630,5630,5630,5630,430
|
|
20240401,105800,242950090,5610,5610,5610,5610,50
|
|
20240401,105700,242669590,5640,5640,5640,5640,0
|
|
20240401,105600,242669590,5640,5640,5640,5640,0
|
|
20240401,105500,242669590,5640,5640,5640,5640,0
|
|
20240401,105400,242669590,5640,5620,5640,5620,930
|
|
20240401,105300,237442960,5610,5610,5610,5610,80
|
|
20240401,105200,236994160,5600,5610,5610,5600,626
|
|
20240401,105100,233482770,5620,5620,5620,5620,370
|
|
20240401,105000,231403370,5620,5620,5620,5620,1084
|
|
20240401,104900,225311290,5620,5620,5620,5620,247
|
|
20240401,104800,223923150,5630,5630,5630,5630,0
|
|
20240401,104700,223923150,5630,5630,5630,5630,49
|
|
20240401,104600,223647280,5640,5640,5640,5640,0
|
|
20240401,104500,223647280,5640,5640,5640,5640,0
|
|
20240401,104400,223647280,5640,5640,5640,5640,0
|
|
20240401,104300,223647280,5640,5640,5640,5640,0
|
|
20240401,104200,223647280,5640,5640,5640,5640,657
|
|
20240401,104100,219941800,5640,5640,5640,5640,0
|
|
20240401,104000,219941800,5640,5640,5640,5640,129
|
|
20240401,103900,219214240,5650,5650,5650,5650,49
|
|
20240401,103800,218937390,5640,5640,5640,5640,0
|
|
20240401,103700,218937390,5640,5640,5640,5640,3
|
|
20240401,103600,218920470,5640,5640,5640,5640,0
|
|
20240401,103500,218920470,5640,5640,5640,5640,0
|
|
20240401,103400,218920470,5640,5640,5640,5640,0
|
|
20240401,103300,218920470,5640,5650,5650,5640,183
|
|
20240401,103200,217887520,5650,5650,5650,5650,200
|
|
20240401,103100,216757520,5650,5640,5660,5630,1737
|
|
20240401,103000,206964640,5640,5640,5640,5640,132
|
|
20240401,102900,206220160,5650,5660,5660,5650,81
|
|
20240401,102800,205762410,5670,5670,5670,5670,0
|
|
20240401,102700,205762410,5670,5660,5670,5660,186
|
|
20240401,102600,204707890,5680,5640,5680,5630,187
|
|
20240401,102500,203649280,5650,5650,5650,5650,296
|
|
20240401,102400,201976880,5690,5660,5690,5660,6763
|
|
20240401,102300,163533270,5630,5640,5650,5630,1841
|
|
20240401,102200,153133400,5630,5630,5640,5630,356
|
|
20240401,102100,151127560,5630,5620,5630,5620,114
|
|
20240401,102000,150485880,5640,5640,5640,5640,773
|
|
20240401,101900,146126160,5640,5640,5640,5640,7
|
|
20240401,101800,146086680,5640,5600,5650,5600,1510
|
|
20240401,101700,137587320,5600,5600,5600,5600,200
|
|
20240401,101600,136467320,5620,5600,5620,5600,118
|
|
20240401,101500,135806160,5620,5620,5620,5600,505
|
|
20240401,101400,132971680,5620,5620,5620,5610,23
|
|
20240401,101300,132842620,5620,5620,5620,5620,301
|
|
20240401,101200,131151000,5620,5630,5630,5620,46
|
|
20240401,101100,130892450,5600,5600,5630,5600,32
|
|
20240401,101000,130713220,5600,5620,5620,5600,561
|
|
20240401,100900,127570980,5620,5620,5620,5620,179
|
|
20240401,100800,126565000,5620,5600,5620,5600,707
|
|
20240401,100700,122597660,5600,5610,5610,5600,118
|
|
20240401,100600,121936760,5620,5600,5620,5600,609
|
|
20240401,100500,118525060,5610,5610,5610,5610,902
|
|
20240401,100400,113464840,5600,5590,5600,5590,831
|
|
20240401,100300,108812330,5590,5590,5590,5590,0
|
|
20240401,100200,108812330,5590,5570,5590,5570,416
|
|
20240401,100100,106489310,5570,5570,5570,5570,400
|
|
20240401,100000,104261310,5570,5570,5570,5570,17
|
|
20240401,095900,104166620,5570,5580,5580,5570,182
|
|
20240401,095800,103152830,5580,5580,5580,5580,0
|
|
20240401,095700,103152830,5580,5580,5580,5580,100
|
|
20240401,095600,102594830,5580,5570,5580,5570,31
|
|
20240401,095500,102422050,5570,5590,5590,5570,161
|
|
20240401,095400,101524730,5600,5600,5600,5600,0
|
|
20240401,095300,101524730,5600,5600,5600,5600,0
|
|
20240401,095200,101524730,5600,5600,5600,5600,111
|
|
20240401,095100,100903130,5600,5600,5600,5600,15
|
|
20240401,095000,100819130,5600,5600,5600,5600,201
|
|
20240401,094900,99693530,5560,5560,5560,5560,130
|
|
20240401,094800,98970730,5560,5600,5600,5560,211
|
|
20240401,094700,97797130,5560,5580,5590,5560,497
|
|
20240401,094600,95022020,5560,5560,5560,5560,0
|
|
20240401,094500,95022020,5560,5580,5590,5560,1929
|
|
20240401,094400,84259960,5580,5580,5580,5570,960
|
|
20240401,094300,78912300,5570,5570,5570,5570,1887
|
|
20240401,094200,68401710,5560,5570,5570,5560,272
|
|
20240401,094100,66886680,5560,5560,5560,5560,0
|
|
20240401,094000,66886680,5560,5560,5560,5560,15
|
|
20240401,093900,66803280,5560,5560,5560,5560,387
|
|
20240401,093800,64651560,5550,5550,5550,5550,1263
|
|
20240401,093700,57641910,5550,5550,5550,5550,4
|
|
20240401,093600,57619710,5520,5520,5520,5520,0
|
|
20240401,093500,57619710,5520,5520,5520,5520,0
|
|
20240401,093400,57619710,5520,5520,5520,5520,7
|
|
20240401,093300,57581070,5520,5520,5520,5520,100
|
|
20240401,093200,57029070,5520,5520,5520,5520,0
|
|
20240401,093100,57029070,5520,5520,5520,5520,0
|
|
20240401,093000,57029070,5520,5520,5520,5520,164
|
|
20240401,092900,56123790,5520,5540,5540,5520,2088
|
|
20240401,092800,44562850,5540,5530,5540,5530,70
|
|
20240401,092700,44175640,5530,5530,5530,5530,2
|
|
20240401,092600,44164580,5540,5540,5540,5540,60
|
|
20240401,092500,43832180,5540,5540,5540,5540,101
|
|
20240401,092400,43272640,5540,5530,5540,5530,9
|
|
20240401,092300,43222820,5530,5530,5530,5530,89
|
|
20240401,092200,42730650,5540,5530,5540,5530,591
|
|
20240401,092100,39462410,5510,5510,5510,5510,0
|
|
20240401,092000,39462410,5510,5520,5520,5510,530
|
|
20240401,091900,36542040,5530,5530,5530,5530,380
|
|
20240401,091800,34440640,5530,5530,5530,5530,153
|
|
20240401,091700,33594550,5540,5540,5540,5540,153
|
|
20240401,091600,32746930,5540,5540,5540,5540,167
|
|
20240401,091500,31821750,5540,5530,5540,5530,111
|
|
20240401,091400,31207100,5530,5530,5530,5530,0
|
|
20240401,091300,31207100,5530,5530,5530,5530,12
|
|
20240401,091200,31140740,5530,5530,5530,5530,0
|
|
20240401,091100,31140740,5530,5530,5530,5530,11
|
|
20240401,091000,31079910,5500,5500,5500,5500,100
|
|
20240401,090900,30529910,5530,5510,5530,5500,196
|
|
20240401,090800,29446510,5510,5510,5510,5510,0
|
|
20240401,090700,29446510,5510,5530,5530,5500,505
|
|
20240401,090600,26659690,5540,5550,5550,5540,773
|
|
20240401,090500,22376770,5550,5550,5560,5550,151
|
|
20240401,090400,21538710,5550,5530,5550,5530,89
|
|
20240401,090300,21045940,5540,5510,5540,5500,2109
|
|
20240401,090200,9443780,5500,5470,5500,5470,112
|
|
20240401,090100,8829120,5450,5450,5450,5450,52
|
|
20240401,090000,8545720,5450,5450,5460,5450,1568
|