629 lines
30 KiB
CSV
629 lines
30 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20240401,192600,755933075,4350,4350,4350,4350,4127
|
|
20240401,192500,755933075,4350,4350,4350,4350,0
|
|
20240401,192400,755933075,4350,4350,4350,4350,0
|
|
20240401,192300,755933075,4350,4350,4350,4350,0
|
|
20240401,192200,755933075,4350,4350,4350,4350,0
|
|
20240401,192100,755933075,4350,4350,4350,4350,0
|
|
20240401,192000,755933075,4350,4350,4350,4350,0
|
|
20240401,191900,755933075,4350,4350,4350,4350,0
|
|
20240401,191800,755933075,4350,4350,4350,4350,0
|
|
20240401,191700,755933075,4350,4350,4350,4350,0
|
|
20240401,191600,755933075,4350,4350,4350,4350,0
|
|
20240401,191500,755933075,4350,4350,4350,4350,0
|
|
20240401,191400,755933075,4350,4350,4350,4350,0
|
|
20240401,191300,755933075,4350,4350,4350,4350,0
|
|
20240401,191200,755933075,4350,4350,4350,4350,0
|
|
20240401,191100,755933075,4350,4350,4350,4350,0
|
|
20240401,191000,755933075,4350,4350,4350,4350,0
|
|
20240401,190900,755933075,4350,4350,4350,4350,0
|
|
20240401,190800,755933075,4350,4350,4350,4350,0
|
|
20240401,190700,755933075,4350,4350,4350,4350,0
|
|
20240401,190600,755933075,4350,4350,4350,4350,0
|
|
20240401,190500,755933075,4350,4350,4350,4350,0
|
|
20240401,190400,755933075,4350,4350,4350,4350,0
|
|
20240401,190300,755933075,4350,4350,4350,4350,0
|
|
20240401,190200,755933075,4350,4350,4350,4350,0
|
|
20240401,190100,755933075,4350,4350,4350,4350,0
|
|
20240401,190000,755933075,4350,4350,4350,4350,0
|
|
20240401,185900,755933075,4350,4350,4350,4350,0
|
|
20240401,185800,755933075,4350,4350,4350,4350,0
|
|
20240401,185700,755933075,4350,4350,4350,4350,0
|
|
20240401,185600,755933075,4350,4350,4350,4350,4127
|
|
20240401,185500,755933075,4350,4350,4350,4350,0
|
|
20240401,185400,755933075,4350,4350,4350,4350,0
|
|
20240401,185300,755933075,4350,4350,4350,4350,0
|
|
20240401,185200,755933075,4350,4350,4350,4350,0
|
|
20240401,185100,755933075,4350,4350,4350,4350,0
|
|
20240401,185000,755933075,4350,4350,4350,4350,0
|
|
20240401,184900,755933075,4350,4350,4350,4350,0
|
|
20240401,184800,755933075,4350,4350,4350,4350,0
|
|
20240401,184700,755933075,4350,4350,4350,4350,0
|
|
20240401,184600,755933075,4350,4350,4350,4350,0
|
|
20240401,184500,755933075,4350,4350,4350,4350,0
|
|
20240401,184400,755933075,4350,4350,4350,4350,0
|
|
20240401,184300,755933075,4350,4350,4350,4350,0
|
|
20240401,184200,755933075,4350,4350,4350,4350,0
|
|
20240401,184100,755933075,4350,4350,4350,4350,0
|
|
20240401,184000,755933075,4350,4350,4350,4350,0
|
|
20240401,183900,755933075,4350,4350,4350,4350,0
|
|
20240401,183800,755933075,4350,4350,4350,4350,0
|
|
20240401,183700,755933075,4350,4350,4350,4350,0
|
|
20240401,183600,755933075,4350,4350,4350,4350,0
|
|
20240401,183500,755933075,4350,4350,4350,4350,0
|
|
20240401,183400,755933075,4350,4350,4350,4350,0
|
|
20240401,183300,755933075,4350,4350,4350,4350,0
|
|
20240401,183200,755933075,4350,4350,4350,4350,0
|
|
20240401,183100,755933075,4350,4350,4350,4350,0
|
|
20240401,183000,755933075,4350,4350,4350,4350,0
|
|
20240401,182900,755933075,4350,4350,4350,4350,0
|
|
20240401,182800,755933075,4350,4350,4350,4350,0
|
|
20240401,182700,755933075,4350,4350,4350,4350,0
|
|
20240401,182600,755933075,4350,4350,4350,4350,4127
|
|
20240401,182500,755933075,4350,4350,4350,4350,0
|
|
20240401,182400,755933075,4350,4350,4350,4350,0
|
|
20240401,182300,755933075,4350,4350,4350,4350,0
|
|
20240401,182200,755933075,4350,4350,4350,4350,0
|
|
20240401,182100,755933075,4350,4350,4350,4350,0
|
|
20240401,182000,755933075,4350,4350,4350,4350,0
|
|
20240401,181900,755933075,4350,4350,4350,4350,0
|
|
20240401,181800,755933075,4350,4350,4350,4350,0
|
|
20240401,181700,755933075,4350,4350,4350,4350,0
|
|
20240401,181600,755933075,4350,4350,4350,4350,0
|
|
20240401,181500,755933075,4350,4350,4350,4350,0
|
|
20240401,181400,755933075,4350,4350,4350,4350,0
|
|
20240401,181300,755933075,4350,4350,4350,4350,0
|
|
20240401,181200,755933075,4350,4350,4350,4350,0
|
|
20240401,181100,755933075,4350,4350,4350,4350,0
|
|
20240401,181000,755933075,4350,4350,4350,4350,0
|
|
20240401,180900,755933075,4350,4350,4350,4350,0
|
|
20240401,180800,755933075,4350,4350,4350,4350,0
|
|
20240401,180700,755933075,4350,4350,4350,4350,0
|
|
20240401,180600,755933075,4350,4350,4350,4350,0
|
|
20240401,180500,755933075,4350,4350,4350,4350,0
|
|
20240401,180400,755933075,4350,4350,4350,4350,0
|
|
20240401,180300,755933075,4350,4350,4350,4350,0
|
|
20240401,180200,755933075,4350,4350,4350,4350,0
|
|
20240401,180100,755933075,4350,4350,4350,4350,0
|
|
20240401,180000,755933075,4350,4350,4350,4350,0
|
|
20240401,175900,755933075,4350,4350,4350,4350,0
|
|
20240401,175800,755933075,4350,4350,4350,4350,0
|
|
20240401,175700,755933075,4350,4350,4350,4350,0
|
|
20240401,175600,755933075,4350,4350,4350,4350,4127
|
|
20240401,175500,755933075,4350,4350,4350,4350,0
|
|
20240401,175400,755933075,4350,4350,4350,4350,0
|
|
20240401,175300,755933075,4350,4350,4350,4350,0
|
|
20240401,175200,755933075,4350,4350,4350,4350,0
|
|
20240401,175100,755933075,4350,4350,4350,4350,0
|
|
20240401,175000,755933075,4350,4350,4350,4350,0
|
|
20240401,174900,755933075,4350,4350,4350,4350,0
|
|
20240401,174800,755933075,4350,4350,4350,4350,0
|
|
20240401,174700,755933075,4350,4350,4350,4350,0
|
|
20240401,174600,755933075,4350,4350,4350,4350,0
|
|
20240401,174500,755933075,4350,4350,4350,4350,0
|
|
20240401,174400,755933075,4350,4350,4350,4350,0
|
|
20240401,174300,755933075,4350,4350,4350,4350,0
|
|
20240401,174200,755933075,4350,4350,4350,4350,0
|
|
20240401,174100,755933075,4350,4350,4350,4350,0
|
|
20240401,174000,755933075,4350,4350,4350,4350,0
|
|
20240401,173900,755933075,4350,4350,4350,4350,0
|
|
20240401,173800,755933075,4350,4350,4350,4350,0
|
|
20240401,173700,755933075,4350,4350,4350,4350,0
|
|
20240401,173600,755933075,4350,4350,4350,4350,0
|
|
20240401,173500,755933075,4350,4350,4350,4350,0
|
|
20240401,173400,755933075,4350,4350,4350,4350,0
|
|
20240401,173300,755933075,4350,4350,4350,4350,0
|
|
20240401,173200,755933075,4350,4350,4350,4350,0
|
|
20240401,173100,755933075,4350,4350,4350,4350,0
|
|
20240401,173000,755933075,4350,4350,4350,4350,0
|
|
20240401,172900,755933075,4350,4350,4350,4350,0
|
|
20240401,172800,755933075,4350,4350,4350,4350,0
|
|
20240401,172700,755933075,4350,4350,4350,4350,0
|
|
20240401,172600,755933075,4350,4350,4350,4350,4127
|
|
20240401,172500,755933075,4350,4350,4350,4350,0
|
|
20240401,172400,755933075,4350,4350,4350,4350,0
|
|
20240401,172300,755933075,4350,4350,4350,4350,0
|
|
20240401,172200,755933075,4350,4350,4350,4350,0
|
|
20240401,172100,755933075,4350,4350,4350,4350,0
|
|
20240401,172000,755933075,4350,4350,4350,4350,0
|
|
20240401,171900,755933075,4350,4350,4350,4350,0
|
|
20240401,171800,755933075,4350,4350,4350,4350,0
|
|
20240401,171700,755933075,4350,4350,4350,4350,0
|
|
20240401,171600,755933075,4350,4350,4350,4350,0
|
|
20240401,171500,755933075,4350,4350,4350,4350,0
|
|
20240401,171400,755933075,4350,4350,4350,4350,0
|
|
20240401,171300,755933075,4350,4350,4350,4350,0
|
|
20240401,171200,755933075,4350,4350,4350,4350,0
|
|
20240401,171100,755933075,4350,4350,4350,4350,0
|
|
20240401,171000,755933075,4350,4350,4350,4350,0
|
|
20240401,170900,755933075,4350,4350,4350,4350,0
|
|
20240401,170800,755933075,4350,4350,4350,4350,0
|
|
20240401,170700,755933075,4350,4350,4350,4350,0
|
|
20240401,170600,755933075,4350,4350,4350,4350,0
|
|
20240401,170500,755933075,4350,4350,4350,4350,0
|
|
20240401,170400,755933075,4350,4350,4350,4350,0
|
|
20240401,170300,755933075,4350,4350,4350,4350,0
|
|
20240401,170200,755933075,4350,4350,4350,4350,0
|
|
20240401,170100,755933075,4350,4350,4350,4350,0
|
|
20240401,170000,755933075,4350,4350,4350,4350,0
|
|
20240401,165900,755933075,4350,4350,4350,4350,0
|
|
20240401,165800,755933075,4350,4350,4350,4350,0
|
|
20240401,165700,755933075,4350,4350,4350,4350,0
|
|
20240401,165600,755933075,4350,4350,4350,4350,4127
|
|
20240401,165500,755933075,4350,4350,4350,4350,0
|
|
20240401,165400,755933075,4350,4350,4350,4350,0
|
|
20240401,165300,755933075,4350,4350,4350,4350,0
|
|
20240401,165200,755933075,4350,4350,4350,4350,0
|
|
20240401,165100,755933075,4350,4350,4350,4350,0
|
|
20240401,165000,755933075,4350,4350,4350,4350,0
|
|
20240401,164900,755933075,4350,4350,4350,4350,0
|
|
20240401,164800,755933075,4350,4350,4350,4350,0
|
|
20240401,164700,755933075,4350,4350,4350,4350,0
|
|
20240401,164600,755933075,4350,4350,4350,4350,0
|
|
20240401,164500,755933075,4350,4350,4350,4350,0
|
|
20240401,164400,755933075,4350,4350,4350,4350,0
|
|
20240401,164300,755933075,4350,4350,4350,4350,0
|
|
20240401,164200,755933075,4350,4350,4350,4350,0
|
|
20240401,164100,755933075,4350,4350,4350,4350,0
|
|
20240401,164000,755933075,4350,4350,4350,4350,0
|
|
20240401,163900,755933075,4350,4350,4350,4350,0
|
|
20240401,163800,755933075,4350,4350,4350,4350,0
|
|
20240401,163700,755933075,4350,4350,4350,4350,0
|
|
20240401,163600,755933075,4350,4350,4350,4350,0
|
|
20240401,163500,755933075,4350,4350,4350,4350,0
|
|
20240401,163400,755933075,4350,4350,4350,4350,0
|
|
20240401,163300,755933075,4350,4350,4350,4350,0
|
|
20240401,163200,755933075,4350,4350,4350,4350,0
|
|
20240401,163100,755933075,4350,4350,4350,4350,0
|
|
20240401,163000,755933075,4350,4350,4350,4350,0
|
|
20240401,162900,755933075,4350,4350,4350,4350,0
|
|
20240401,162800,755933075,4350,4350,4350,4350,0
|
|
20240401,162700,755933075,4350,4350,4350,4350,0
|
|
20240401,162600,755933075,4350,4350,4350,4350,4127
|
|
20240401,162500,755933075,4350,4350,4350,4350,0
|
|
20240401,162400,755933075,4350,4350,4350,4350,0
|
|
20240401,162300,755933075,4350,4350,4350,4350,0
|
|
20240401,162200,755933075,4350,4350,4350,4350,0
|
|
20240401,162100,755933075,4350,4350,4350,4350,0
|
|
20240401,162000,755933075,4350,4350,4350,4350,0
|
|
20240401,161900,755933075,4350,4350,4350,4350,0
|
|
20240401,161800,755933075,4350,4350,4350,4350,0
|
|
20240401,161700,755933075,4350,4350,4350,4350,0
|
|
20240401,161600,755933075,4350,4350,4350,4350,0
|
|
20240401,161500,755933075,4350,4350,4350,4350,0
|
|
20240401,161400,755933075,4350,4350,4350,4350,0
|
|
20240401,161300,755933075,4350,4350,4350,4350,0
|
|
20240401,161200,755933075,4350,4350,4350,4350,0
|
|
20240401,161100,755933075,4350,4350,4350,4350,0
|
|
20240401,161000,755933075,4350,4350,4350,4350,0
|
|
20240401,160900,755933075,4350,4350,4350,4350,0
|
|
20240401,160800,755933075,4350,4350,4350,4350,0
|
|
20240401,160700,755933075,4350,4350,4350,4350,0
|
|
20240401,160600,755933075,4350,4350,4350,4350,0
|
|
20240401,160500,755933075,4350,4350,4350,4350,0
|
|
20240401,160400,755933075,4350,4350,4350,4350,0
|
|
20240401,160300,755933075,4350,4350,4350,4350,0
|
|
20240401,160200,755933075,4350,4350,4350,4350,0
|
|
20240401,160100,755933075,4350,4350,4350,4350,0
|
|
20240401,160000,755933075,4350,4350,4350,4350,0
|
|
20240401,155900,755933075,4350,4350,4350,4350,0
|
|
20240401,155800,755933075,4350,4350,4350,4350,0
|
|
20240401,155700,755933075,4350,4350,4350,4350,0
|
|
20240401,155600,755933075,4350,4350,4350,4350,4127
|
|
20240401,155500,755933075,4350,4350,4350,4350,0
|
|
20240401,155400,755933075,4350,4350,4350,4350,0
|
|
20240401,155300,755933075,4350,4350,4350,4350,0
|
|
20240401,155200,755933075,4350,4350,4350,4350,0
|
|
20240401,155100,755933075,4350,4350,4350,4350,0
|
|
20240401,155000,755933075,4350,4350,4350,4350,0
|
|
20240401,154900,755933075,4350,4350,4350,4350,0
|
|
20240401,154800,755933075,4350,4350,4350,4350,0
|
|
20240401,154700,755933075,4350,4350,4350,4350,0
|
|
20240401,154600,755933075,4350,4350,4350,4350,0
|
|
20240401,154500,755933075,4350,4350,4350,4350,0
|
|
20240401,154400,755933075,4350,4350,4350,4350,0
|
|
20240401,154300,755933075,4350,4350,4350,4350,0
|
|
20240401,154200,755933075,4350,4350,4350,4350,0
|
|
20240401,154100,755933075,4350,4350,4350,4350,0
|
|
20240401,154000,755933075,4350,4350,4350,4350,0
|
|
20240401,153900,755933075,4350,4350,4350,4350,0
|
|
20240401,153800,755933075,4350,4350,4350,4350,0
|
|
20240401,153700,755933075,4350,4350,4350,4350,0
|
|
20240401,153600,755933075,4350,4350,4350,4350,0
|
|
20240401,153500,755933075,4350,4350,4350,4350,0
|
|
20240401,153400,755933075,4350,4350,4350,4350,0
|
|
20240401,153300,755933075,4350,4350,4350,4350,0
|
|
20240401,153200,755933075,4350,4350,4350,4350,0
|
|
20240401,153100,755933075,4350,4350,4350,4350,0
|
|
20240401,153000,755933075,4350,4350,4350,4350,4127
|
|
20240401,152900,737980625,4335,4335,4335,4335,0
|
|
20240401,152800,737980625,4335,4335,4335,4335,0
|
|
20240401,152700,737980625,4335,4335,4335,4335,0
|
|
20240401,152600,737980625,4335,4335,4335,4335,0
|
|
20240401,152500,737980625,4335,4335,4335,4335,0
|
|
20240401,152400,737980625,4335,4335,4335,4335,0
|
|
20240401,152300,737980625,4335,4335,4335,4335,0
|
|
20240401,152200,737980625,4335,4335,4335,4335,0
|
|
20240401,152100,737980625,4335,4335,4335,4335,0
|
|
20240401,152000,737980625,4335,4335,4335,4335,0
|
|
20240401,151900,737980625,4335,4330,4335,4325,430
|
|
20240401,151800,736118775,4335,4335,4335,4335,0
|
|
20240401,151700,736118775,4335,4335,4335,4330,1256
|
|
20240401,151600,730680035,4330,4335,4335,4330,74
|
|
20240401,151500,730359370,4335,4335,4335,4335,495
|
|
20240401,151400,728213545,4330,4330,4330,4330,191
|
|
20240401,151300,727386515,4340,4325,4340,4325,788
|
|
20240401,151200,723977825,4340,4340,4340,4340,0
|
|
20240401,151100,723977825,4340,4340,4340,4340,0
|
|
20240401,151000,723977825,4340,4340,4340,4340,0
|
|
20240401,150900,723977825,4340,4340,4340,4340,906
|
|
20240401,150800,720045785,4330,4330,4330,4330,10
|
|
20240401,150700,720002485,4340,4330,4340,4330,11
|
|
20240401,150600,719954845,4335,4340,4340,4335,205
|
|
20240401,150500,719065405,4340,4345,4345,4340,16
|
|
20240401,150400,718995960,4340,4325,4340,4325,195
|
|
20240401,150300,718152285,4320,4320,4320,4320,0
|
|
20240401,150200,718152285,4320,4325,4325,4320,4071
|
|
20240401,150100,700550565,4325,4325,4325,4325,976
|
|
20240401,150000,696329365,4325,4325,4325,4325,218
|
|
20240401,145900,695386515,4325,4325,4325,4325,352
|
|
20240401,145800,693864115,4325,4335,4335,4325,7886
|
|
20240401,145700,659709055,4335,4335,4335,4335,49
|
|
20240401,145600,659496640,4340,4340,4340,4340,100
|
|
20240401,145500,659062640,4340,4340,4340,4340,1
|
|
20240401,145400,659058300,4335,4335,4335,4335,50
|
|
20240401,145300,658841550,4340,4335,4340,4335,50
|
|
20240401,145200,658624750,4340,4335,4340,4335,25
|
|
20240401,145100,658516370,4335,4335,4335,4335,341
|
|
20240401,145000,657038135,4340,4340,4340,4340,129
|
|
20240401,144900,656478275,4345,4345,4345,4345,0
|
|
20240401,144800,656478275,4345,4345,4345,4345,0
|
|
20240401,144700,656478275,4345,4345,4345,4345,3
|
|
20240401,144600,656465240,4345,4340,4345,4340,1241
|
|
20240401,144500,651079000,4335,4335,4335,4335,258
|
|
20240401,144400,649960570,4335,4335,4335,4335,0
|
|
20240401,144300,649960570,4335,4335,4335,4335,169
|
|
20240401,144200,649227955,4340,4340,4340,4340,53
|
|
20240401,144100,648997935,4340,4340,4340,4340,18
|
|
20240401,144000,648919815,4340,4340,4340,4340,24
|
|
20240401,143900,648815655,4340,4340,4340,4340,2349
|
|
20240401,143800,638620995,4345,4345,4345,4345,0
|
|
20240401,143700,638620995,4345,4345,4345,4345,0
|
|
20240401,143600,638620995,4345,4345,4345,4345,0
|
|
20240401,143500,638620995,4345,4345,4345,4345,0
|
|
20240401,143400,638620995,4345,4345,4345,4345,1078
|
|
20240401,143300,633937085,4345,4345,4345,4345,24
|
|
20240401,143200,633832805,4355,4355,4355,4355,0
|
|
20240401,143100,633832805,4355,4355,4355,4355,0
|
|
20240401,143000,633832805,4355,4355,4355,4355,0
|
|
20240401,142900,633832805,4355,4355,4355,4355,0
|
|
20240401,142800,633832805,4355,4355,4355,4355,0
|
|
20240401,142700,633832805,4355,4355,4355,4355,0
|
|
20240401,142600,633832805,4355,4355,4355,4355,1
|
|
20240401,142500,633828450,4345,4345,4345,4345,0
|
|
20240401,142400,633828450,4345,4345,4345,4345,0
|
|
20240401,142300,633828450,4345,4345,4345,4345,1494
|
|
20240401,142200,627337020,4345,4345,4345,4345,0
|
|
20240401,142100,627337020,4345,4345,4345,4345,0
|
|
20240401,142000,627337020,4345,4345,4345,4345,24
|
|
20240401,141900,627232740,4345,4345,4345,4345,0
|
|
20240401,141800,627232740,4345,4345,4345,4345,0
|
|
20240401,141700,627232740,4345,4345,4345,4345,0
|
|
20240401,141600,627232740,4345,4345,4345,4345,0
|
|
20240401,141500,627232740,4345,4340,4345,4340,220
|
|
20240401,141400,626277065,4340,4340,4340,4340,116
|
|
20240401,141300,625773625,4340,4340,4340,4340,23
|
|
20240401,141200,625673805,4340,4340,4340,4340,258
|
|
20240401,141100,624554085,4345,4345,4345,4345,0
|
|
20240401,141000,624554085,4345,4345,4345,4345,2
|
|
20240401,140900,624545395,4345,4345,4345,4345,0
|
|
20240401,140800,624545395,4345,4345,4345,4345,68
|
|
20240401,140700,624249935,4345,4345,4345,4345,113
|
|
20240401,140600,623758950,4340,4340,4340,4340,0
|
|
20240401,140500,623758950,4340,4340,4340,4340,0
|
|
20240401,140400,623758950,4340,4340,4340,4340,0
|
|
20240401,140300,623758950,4340,4340,4340,4340,1
|
|
20240401,140200,623754610,4360,4360,4360,4360,0
|
|
20240401,140100,623754610,4360,4345,4360,4340,298
|
|
20240401,140000,622460790,4345,4350,4350,4345,416
|
|
20240401,135900,620653010,4350,4345,4350,4345,664
|
|
20240401,135800,617765400,4350,4350,4350,4350,0
|
|
20240401,135700,617765400,4350,4350,4350,4350,0
|
|
20240401,135600,617765400,4350,4350,4350,4350,0
|
|
20240401,135500,617765400,4350,4350,4350,4350,358
|
|
20240401,135400,616208100,4340,4340,4340,4340,0
|
|
20240401,135300,616208100,4340,4340,4350,4340,83
|
|
20240401,135200,615847680,4345,4345,4345,4345,19
|
|
20240401,135100,615765125,4345,4345,4345,4345,31
|
|
20240401,135000,615630430,4350,4345,4350,4340,263
|
|
20240401,134900,614487715,4350,4350,4350,4350,67
|
|
20240401,134800,614196265,4350,4350,4350,4350,0
|
|
20240401,134700,614196265,4350,4350,4350,4350,408
|
|
20240401,134600,612421465,4350,4350,4350,4350,0
|
|
20240401,134500,612421465,4350,4350,4350,4350,0
|
|
20240401,134400,612421465,4350,4345,4350,4345,43
|
|
20240401,134300,612234570,4345,4345,4345,4345,0
|
|
20240401,134200,612234570,4345,4345,4345,4345,0
|
|
20240401,134100,612234570,4345,4345,4345,4345,0
|
|
20240401,134000,612234570,4345,4345,4345,4345,281
|
|
20240401,133900,611013625,4350,4355,4355,4350,542
|
|
20240401,133800,608655920,4355,4355,4355,4355,1
|
|
20240401,133700,608651565,4350,4350,4350,4350,500
|
|
20240401,133600,606476565,4355,4355,4355,4355,170
|
|
20240401,133500,605736215,4355,4355,4355,4355,856
|
|
20240401,133400,602008335,4365,4355,4365,4355,1080
|
|
20240401,133300,597304925,4355,4355,4355,4355,37
|
|
20240401,133200,597143790,4370,4355,4370,4355,34
|
|
20240401,133100,596995705,4370,4370,4370,4370,500
|
|
20240401,133000,594810705,4370,4350,4370,4350,3646
|
|
20240401,132900,578899145,4345,4345,4345,4345,258
|
|
20240401,132800,577778135,4350,4355,4355,4350,291
|
|
20240401,132700,576511790,4355,4345,4355,4345,2116
|
|
20240401,132600,567308720,4340,4340,4340,4340,0
|
|
20240401,132500,567308720,4340,4340,4340,4340,173
|
|
20240401,132400,566557900,4340,4340,4340,4340,0
|
|
20240401,132300,566557900,4340,4335,4340,4335,93
|
|
20240401,132200,566154345,4340,4340,4340,4340,10
|
|
20240401,132100,566110945,4340,4340,4340,4340,0
|
|
20240401,132000,566110945,4340,4340,4340,4340,233
|
|
20240401,131900,565099725,4340,4340,4340,4340,6
|
|
20240401,131800,565073685,4335,4335,4335,4335,258
|
|
20240401,131700,563955255,4340,4340,4340,4340,124
|
|
20240401,131600,563417095,4340,4340,4340,4340,735
|
|
20240401,131500,560227195,4350,4350,4350,4350,0
|
|
20240401,131400,560227195,4350,4350,4350,4350,0
|
|
20240401,131300,560227195,4350,4350,4350,4350,1
|
|
20240401,131200,560222845,4345,4345,4345,4345,1759
|
|
20240401,131100,552579990,4345,4350,4350,4345,23
|
|
20240401,131000,552480040,4350,4350,4350,4350,860
|
|
20240401,130900,548739040,4345,4345,4345,4345,250
|
|
20240401,130800,547652790,4345,4345,4345,4345,217
|
|
20240401,130700,546709925,4345,4345,4345,4345,259
|
|
20240401,130600,545584570,4350,4350,4350,4350,0
|
|
20240401,130500,545584570,4350,4350,4350,4350,100
|
|
20240401,130400,545149570,4345,4345,4345,4345,0
|
|
20240401,130300,545149570,4345,4345,4345,4345,1
|
|
20240401,130200,545145225,4350,4350,4350,4350,0
|
|
20240401,130100,545145225,4350,4345,4350,4345,165
|
|
20240401,130000,544428295,4345,4340,4345,4340,360
|
|
20240401,125900,542865595,4345,4345,4345,4345,89
|
|
20240401,125800,542478890,4345,4345,4345,4345,300
|
|
20240401,125700,541175390,4345,4345,4345,4345,11
|
|
20240401,125600,541127595,4345,4340,4345,4335,1252
|
|
20240401,125500,535689945,4345,4345,4345,4345,7
|
|
20240401,125400,535659530,4335,4335,4335,4335,0
|
|
20240401,125300,535659530,4335,4335,4335,4335,0
|
|
20240401,125200,535659530,4335,4335,4335,4335,0
|
|
20240401,125100,535659530,4335,4335,4335,4335,0
|
|
20240401,125000,535659530,4335,4335,4335,4335,25
|
|
20240401,124900,535551155,4335,4335,4335,4335,0
|
|
20240401,124800,535551155,4335,4335,4335,4335,20
|
|
20240401,124700,535464455,4335,4335,4335,4335,0
|
|
20240401,124600,535464455,4335,4335,4335,4335,0
|
|
20240401,124500,535464455,4335,4335,4335,4335,259
|
|
20240401,124400,534341690,4335,4335,4335,4335,0
|
|
20240401,124300,534341690,4335,4335,4335,4335,0
|
|
20240401,124200,534341690,4335,4335,4335,4335,0
|
|
20240401,124100,534341690,4335,4335,4335,4335,0
|
|
20240401,124000,534341690,4335,4335,4335,4335,23
|
|
20240401,123900,534241985,4330,4330,4330,4330,0
|
|
20240401,123800,534241985,4330,4330,4330,4330,0
|
|
20240401,123700,534241985,4330,4330,4330,4330,0
|
|
20240401,123600,534241985,4330,4330,4330,4330,0
|
|
20240401,123500,534241985,4330,4330,4330,4330,0
|
|
20240401,123400,534241985,4330,4335,4335,4330,339
|
|
20240401,123300,532773330,4335,4335,4335,4335,0
|
|
20240401,123200,532773330,4335,4335,4335,4335,0
|
|
20240401,123100,532773330,4335,4340,4340,4335,52
|
|
20240401,123000,532547775,4340,4340,4340,4340,23
|
|
20240401,122900,532447955,4340,4345,4345,4340,1393
|
|
20240401,122800,526399790,4345,4345,4345,4345,547
|
|
20240401,122700,524023075,4345,4345,4345,4345,0
|
|
20240401,122600,524023075,4345,4345,4345,4345,0
|
|
20240401,122500,524023075,4345,4345,4345,4345,400
|
|
20240401,122400,522285075,4355,4355,4355,4355,1
|
|
20240401,122300,522280720,4345,4350,4350,4345,1680
|
|
20240401,122200,514974015,4345,4345,4345,4345,1025
|
|
20240401,122100,510520390,4350,4350,4350,4350,2
|
|
20240401,122000,510511690,4350,4350,4350,4350,0
|
|
20240401,121900,510511690,4350,4350,4350,4350,0
|
|
20240401,121800,510511690,4350,4350,4350,4350,0
|
|
20240401,121700,510511690,4350,4350,4350,4350,1
|
|
20240401,121600,510507340,4340,4340,4340,4340,0
|
|
20240401,121500,510507340,4340,4340,4340,4340,250
|
|
20240401,121400,509422340,4340,4345,4345,4340,10
|
|
20240401,121300,509378895,4345,4340,4345,4340,2917
|
|
20240401,121200,496711750,4335,4335,4335,4335,1131
|
|
20240401,121100,491808865,4340,4340,4340,4340,7
|
|
20240401,121000,491778485,4335,4335,4335,4335,24
|
|
20240401,120900,491674445,4335,4335,4335,4335,1
|
|
20240401,120800,491670110,4340,4335,4340,4335,45
|
|
20240401,120700,491474825,4340,4340,4340,4340,0
|
|
20240401,120600,491474825,4340,4340,4340,4340,90
|
|
20240401,120500,491084225,4340,4340,4340,4340,209
|
|
20240401,120400,490177165,4340,4340,4340,4340,0
|
|
20240401,120300,490177165,4340,4340,4340,4340,107
|
|
20240401,120200,489712785,4340,4335,4340,4335,35
|
|
20240401,120100,489560890,4345,4335,4345,4335,535
|
|
20240401,120000,487238905,4340,4340,4340,4340,1025
|
|
20240401,115900,482790405,4340,4325,4340,4325,3249
|
|
20240401,115800,468703900,4325,4325,4325,4325,299
|
|
20240401,115700,467410725,4325,4325,4325,4325,262
|
|
20240401,115600,466277575,4310,4315,4315,4310,1000
|
|
20240401,115500,461966205,4320,4320,4320,4320,215
|
|
20240401,115400,461037405,4315,4315,4315,4315,500
|
|
20240401,115300,458879905,4320,4320,4320,4320,400
|
|
20240401,115200,457151905,4325,4325,4325,4325,1
|
|
20240401,115100,457147580,4315,4315,4315,4315,1
|
|
20240401,115000,457143265,4315,4315,4315,4315,282
|
|
20240401,114900,455926435,4325,4325,4325,4325,0
|
|
20240401,114800,455926435,4325,4305,4325,4305,60
|
|
20240401,114700,455667935,4310,4325,4325,4310,55
|
|
20240401,114600,455430810,4305,4310,4310,4305,904
|
|
20240401,114500,451538145,4310,4310,4310,4310,100
|
|
20240401,114400,451107145,4320,4310,4320,4310,21
|
|
20240401,114300,451016435,4325,4310,4325,4310,1249
|
|
20240401,114200,445630625,4320,4320,4320,4320,0
|
|
20240401,114100,445630625,4320,4320,4320,4320,0
|
|
20240401,114000,445630625,4320,4320,4320,4320,30
|
|
20240401,113900,445501025,4310,4315,4315,4310,259
|
|
20240401,113800,444384415,4325,4325,4325,4325,38
|
|
20240401,113700,444220065,4320,4320,4320,4320,69
|
|
20240401,113600,443921985,4310,4310,4310,4310,0
|
|
20240401,113500,443921985,4310,4310,4310,4310,562
|
|
20240401,113400,441499765,4310,4310,4310,4310,0
|
|
20240401,113300,441499765,4310,4310,4310,4310,0
|
|
20240401,113200,441499765,4310,4310,4310,4310,11
|
|
20240401,113100,441452355,4305,4305,4305,4305,0
|
|
20240401,113000,441452355,4305,4305,4305,4305,22
|
|
20240401,112900,441357645,4305,4305,4305,4305,0
|
|
20240401,112800,441357645,4305,4320,4320,4305,259
|
|
20240401,112700,440240475,4340,4340,4340,4340,0
|
|
20240401,112600,440240475,4340,4340,4340,4340,0
|
|
20240401,112500,440240475,4340,4340,4340,4340,1
|
|
20240401,112400,440236135,4320,4320,4320,4320,139
|
|
20240401,112300,439635655,4305,4305,4305,4305,0
|
|
20240401,112200,439635655,4305,4325,4325,4305,6321
|
|
20240401,112100,412394290,4325,4325,4325,4325,0
|
|
20240401,112000,412394290,4325,4325,4325,4325,24
|
|
20240401,111900,412290490,4325,4325,4325,4325,253
|
|
20240401,111800,411196265,4310,4310,4310,4310,0
|
|
20240401,111700,411196265,4310,4320,4320,4310,259
|
|
20240401,111600,410079540,4325,4325,4325,4325,41
|
|
20240401,111500,409902215,4320,4320,4320,4320,0
|
|
20240401,111400,409902215,4320,4320,4320,4320,0
|
|
20240401,111300,409902215,4320,4320,4320,4320,0
|
|
20240401,111200,409902215,4320,4320,4320,4320,0
|
|
20240401,111100,409902215,4320,4320,4320,4320,87
|
|
20240401,111000,409526375,4320,4320,4320,4320,158
|
|
20240401,110900,408843815,4325,4325,4325,4325,1
|
|
20240401,110800,408839490,4325,4325,4325,4325,8
|
|
20240401,110700,408804890,4320,4310,4320,4310,358
|
|
20240401,110600,407261880,4310,4310,4310,4310,259
|
|
20240401,110500,406145590,4325,4325,4325,4325,0
|
|
20240401,110400,406145590,4325,4325,4325,4325,0
|
|
20240401,110300,406145590,4325,4325,4325,4325,80
|
|
20240401,110200,405799590,4325,4325,4325,4325,1
|
|
20240401,110100,405795265,4325,4325,4325,4325,304
|
|
20240401,110000,404480465,4325,4325,4325,4310,1826
|
|
20240401,105900,396600295,4325,4330,4330,4325,804
|
|
20240401,105800,393121825,4340,4340,4340,4340,0
|
|
20240401,105700,393121825,4340,4340,4340,4340,0
|
|
20240401,105600,393121825,4340,4330,4340,4330,57
|
|
20240401,105500,392874945,4330,4330,4330,4330,680
|
|
20240401,105400,389930545,4330,4330,4330,4330,0
|
|
20240401,105300,389930545,4330,4330,4330,4330,1
|
|
20240401,105200,389926215,4340,4340,4340,4340,68
|
|
20240401,105100,389631095,4340,4340,4340,4340,7
|
|
20240401,105000,389600715,4335,4335,4335,4335,515
|
|
20240401,104900,387368190,4335,4335,4335,4335,54
|
|
20240401,104800,387134100,4335,4335,4335,4335,100
|
|
20240401,104700,386700600,4335,4335,4335,4335,17
|
|
20240401,104600,386626905,4335,4335,4335,4335,283
|
|
20240401,104500,385400100,4335,4335,4335,4335,0
|
|
20240401,104400,385400100,4335,4345,4345,4335,267
|
|
20240401,104300,384241420,4350,4340,4350,4340,89
|
|
20240401,104200,383854540,4355,4355,4355,4355,0
|
|
20240401,104100,383854540,4355,4355,4355,4355,57
|
|
20240401,104000,383606305,4355,4355,4355,4355,12
|
|
20240401,103900,383554045,4355,4335,4355,4335,3
|
|
20240401,103800,383541020,4340,4340,4340,4340,0
|
|
20240401,103700,383541020,4340,4340,4340,4340,72
|
|
20240401,103600,383228540,4340,4340,4340,4340,128
|
|
20240401,103500,382673020,4340,4340,4340,4340,0
|
|
20240401,103400,382673020,4340,4340,4340,4340,300
|
|
20240401,103300,381371020,4335,4350,4350,4335,2812
|
|
20240401,103200,369153805,4355,4355,4355,4355,281
|
|
20240401,103100,367930050,4360,4360,4360,4360,0
|
|
20240401,103000,367930050,4360,4365,4365,4360,1400
|
|
20240401,102900,361819315,4370,4375,4375,4370,551
|
|
20240401,102800,359411235,4375,4375,4375,4375,407
|
|
20240401,102700,357630610,4375,4375,4375,4375,42
|
|
20240401,102600,357446860,4375,4375,4375,4375,0
|
|
20240401,102500,357446860,4375,4375,4375,4370,40
|
|
20240401,102400,357272015,4375,4370,4375,4370,82
|
|
20240401,102300,356913465,4370,4370,4370,4370,343
|
|
20240401,102200,355414555,4365,4365,4365,4365,259
|
|
20240401,102100,354284020,4375,4375,4375,4375,7
|
|
20240401,102000,354253395,4365,4370,4370,4365,135
|
|
20240401,101900,353663890,4370,4370,4370,4370,718
|
|
20240401,101800,350526230,4370,4365,4370,4365,96
|
|
20240401,101700,350106895,4365,4365,4365,4365,0
|
|
20240401,101600,350106895,4365,4365,4365,4365,267
|
|
20240401,101500,348941440,4365,4365,4365,4365,22
|
|
20240401,101400,348845410,4360,4365,4365,4360,55
|
|
20240401,101300,348605345,4365,4370,4370,4365,32
|
|
20240401,101200,348465565,4370,4370,4370,4370,90
|
|
20240401,101100,348072265,4370,4370,4370,4370,84
|
|
20240401,101000,347705185,4370,4365,4370,4365,47
|
|
20240401,100900,347499995,4365,4365,4365,4365,43
|
|
20240401,100800,347312300,4365,4365,4365,4365,7
|
|
20240401,100700,347281745,4365,4365,4365,4365,45
|
|
20240401,100600,347085320,4355,4365,4365,4355,129
|
|
20240401,100500,346523455,4355,4355,4355,4355,128
|
|
20240401,100400,345966015,4355,4355,4355,4355,122
|
|
20240401,100300,345434705,4355,4375,4375,4355,188
|
|
20240401,100200,344614365,4375,4375,4375,4375,0
|
|
20240401,100100,344614365,4375,4375,4375,4375,7
|
|
20240401,100000,344583740,4375,4375,4375,4360,264
|
|
20240401,095900,343429070,4360,4380,4380,4360,77
|
|
20240401,095800,343093210,4380,4380,4380,4380,1
|
|
20240401,095700,343088830,4380,4375,4380,4375,154
|
|
20240401,095600,342414830,4385,4385,4385,4385,200
|
|
20240401,095500,341537830,4385,4370,4385,4370,2843
|
|
20240401,095400,329095050,4370,4370,4370,4370,45
|
|
20240401,095300,328898400,4355,4355,4355,4355,523
|
|
20240401,095200,326620735,4370,4370,4370,4370,19
|
|
20240401,095100,326537705,4370,4370,4370,4370,1048
|
|
20240401,095000,321957945,4370,4370,4370,4360,3703
|
|
20240401,094900,305799295,4370,4370,4370,4370,138
|
|
20240401,094800,305196235,4370,4370,4370,4370,7
|
|
20240401,094700,305165645,4365,4370,4370,4365,477
|
|
20240401,094600,303081160,4370,4370,4370,4370,110
|
|
20240401,094500,302600460,4370,4375,4375,4365,2669
|
|
20240401,094400,290926720,4370,4365,4370,4365,6574
|
|
20240401,094300,262205630,4360,4360,4360,4360,148
|
|
20240401,094200,261560350,4360,4360,4360,4360,7
|
|
20240401,094100,261529830,4360,4360,4360,4360,51
|
|
20240401,094000,261307470,4360,4360,4365,4360,1948
|
|
20240401,093900,252814155,4360,4350,4360,4350,3835
|
|
20240401,093800,236106005,4350,4350,4350,4350,10
|
|
20240401,093700,236062505,4350,4350,4355,4350,237
|
|
20240401,093600,235031345,4350,4345,4355,4345,1012
|
|
20240401,093500,230634110,4345,4350,4350,4345,550
|
|
20240401,093400,228244285,4350,4355,4355,4350,132
|
|
20240401,093300,227670080,4355,4345,4355,4345,152
|
|
20240401,093200,227009130,4350,4350,4350,4350,1091
|
|
20240401,093100,222263280,4350,4345,4350,4340,409
|
|
20240401,093000,220484720,4345,4345,4345,4345,100
|
|
20240401,092900,220050220,4350,4350,4350,4350,176
|
|
20240401,092800,219284620,4350,4350,4350,4350,70
|
|
20240401,092700,218980120,4350,4350,4350,4350,2559
|
|
20240401,092600,207848470,4350,4350,4350,4345,747
|
|
20240401,092500,204599025,4350,4350,4350,4350,434
|
|
20240401,092400,202711125,4350,4350,4355,4350,3495
|
|
20240401,092300,187495480,4355,4355,4355,4340,1981
|
|
20240401,092200,178873240,4340,4345,4355,4340,3744
|
|
20240401,092100,162591585,4345,4340,4345,4335,1833
|
|
20240401,092000,154634845,4340,4340,4345,4340,1266
|
|
20240401,091900,149135675,4340,4340,4340,4340,765
|
|
20240401,091800,145815575,4335,4340,4340,4335,2686
|
|
20240401,091700,134158455,4340,4340,4340,4340,346
|
|
20240401,091600,132656815,4340,4340,4340,4320,1500
|
|
20240401,091500,126148815,4340,4340,4340,4340,100
|
|
20240401,091400,125714815,4355,4320,4355,4305,10220
|
|
20240401,091300,81343735,4305,4305,4305,4305,0
|
|
20240401,091200,81343735,4305,4305,4305,4305,1
|
|
20240401,091100,81339430,4305,4305,4305,4305,5
|
|
20240401,091000,81317905,4305,4290,4305,4290,1917
|
|
20240401,090900,73082965,4280,4290,4290,4280,530
|
|
20240401,090800,70810985,4290,4290,4290,4290,20
|
|
20240401,090700,70725185,4305,4305,4305,4305,100
|
|
20240401,090600,70294685,4285,4290,4290,4285,20
|
|
20240401,090500,70208910,4290,4290,4290,4290,0
|
|
20240401,090400,70208910,4290,4300,4300,4290,2412
|
|
20240401,090300,59855550,4305,4320,4320,4305,1641
|
|
20240401,090200,52780095,4345,4315,4345,4315,6061
|
|
20240401,090100,26466260,4310,4305,4310,4305,205
|
|
20240401,090000,25582735,4305,4295,4305,4295,5955
|