618 lines
30 KiB
CSV
618 lines
30 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20240401,191500,688003155,4675,4675,4675,4675,1376
|
|
20240401,191400,688003155,4675,4675,4675,4675,0
|
|
20240401,191300,688003155,4675,4675,4675,4675,0
|
|
20240401,191200,688003155,4675,4675,4675,4675,0
|
|
20240401,191100,688003155,4675,4675,4675,4675,0
|
|
20240401,191000,688003155,4675,4675,4675,4675,0
|
|
20240401,190900,688003155,4675,4675,4675,4675,0
|
|
20240401,190800,688003155,4675,4675,4675,4675,0
|
|
20240401,190700,688003155,4675,4675,4675,4675,0
|
|
20240401,190600,688003155,4675,4675,4675,4675,0
|
|
20240401,190500,688003155,4675,4675,4675,4675,0
|
|
20240401,190400,688003155,4675,4675,4675,4675,0
|
|
20240401,190300,688003155,4675,4675,4675,4675,0
|
|
20240401,190200,688003155,4675,4675,4675,4675,0
|
|
20240401,190100,688003155,4675,4675,4675,4675,0
|
|
20240401,190000,688003155,4675,4675,4675,4675,0
|
|
20240401,185900,688003155,4675,4675,4675,4675,0
|
|
20240401,185800,688003155,4675,4675,4675,4675,0
|
|
20240401,185700,688003155,4675,4675,4675,4675,0
|
|
20240401,185600,688003155,4675,4675,4675,4675,0
|
|
20240401,185500,688003155,4675,4675,4675,4675,0
|
|
20240401,185400,688003155,4675,4675,4675,4675,0
|
|
20240401,185300,688003155,4675,4675,4675,4675,0
|
|
20240401,185200,688003155,4675,4675,4675,4675,0
|
|
20240401,185100,688003155,4675,4675,4675,4675,0
|
|
20240401,185000,688003155,4675,4675,4675,4675,0
|
|
20240401,184900,688003155,4675,4675,4675,4675,0
|
|
20240401,184800,688003155,4675,4675,4675,4675,0
|
|
20240401,184700,688003155,4675,4675,4675,4675,0
|
|
20240401,184600,688003155,4675,4675,4675,4675,0
|
|
20240401,184500,688003155,4675,4675,4675,4675,1376
|
|
20240401,184400,688003155,4675,4675,4675,4675,0
|
|
20240401,184300,688003155,4675,4675,4675,4675,0
|
|
20240401,184200,688003155,4675,4675,4675,4675,0
|
|
20240401,184100,688003155,4675,4675,4675,4675,0
|
|
20240401,184000,688003155,4675,4675,4675,4675,0
|
|
20240401,183900,688003155,4675,4675,4675,4675,0
|
|
20240401,183800,688003155,4675,4675,4675,4675,0
|
|
20240401,183700,688003155,4675,4675,4675,4675,0
|
|
20240401,183600,688003155,4675,4675,4675,4675,0
|
|
20240401,183500,688003155,4675,4675,4675,4675,0
|
|
20240401,183400,688003155,4675,4675,4675,4675,0
|
|
20240401,183300,688003155,4675,4675,4675,4675,0
|
|
20240401,183200,688003155,4675,4675,4675,4675,0
|
|
20240401,183100,688003155,4675,4675,4675,4675,0
|
|
20240401,183000,688003155,4675,4675,4675,4675,0
|
|
20240401,182900,688003155,4675,4675,4675,4675,0
|
|
20240401,182800,688003155,4675,4675,4675,4675,0
|
|
20240401,182700,688003155,4675,4675,4675,4675,0
|
|
20240401,182600,688003155,4675,4675,4675,4675,0
|
|
20240401,182500,688003155,4675,4675,4675,4675,0
|
|
20240401,182400,688003155,4675,4675,4675,4675,0
|
|
20240401,182300,688003155,4675,4675,4675,4675,0
|
|
20240401,182200,688003155,4675,4675,4675,4675,0
|
|
20240401,182100,688003155,4675,4675,4675,4675,0
|
|
20240401,182000,688003155,4675,4675,4675,4675,0
|
|
20240401,181900,688003155,4675,4675,4675,4675,0
|
|
20240401,181800,688003155,4675,4675,4675,4675,0
|
|
20240401,181700,688003155,4675,4675,4675,4675,0
|
|
20240401,181600,688003155,4675,4675,4675,4675,0
|
|
20240401,181500,688003155,4675,4675,4675,4675,1376
|
|
20240401,181400,688003155,4675,4675,4675,4675,0
|
|
20240401,181300,688003155,4675,4675,4675,4675,0
|
|
20240401,181200,688003155,4675,4675,4675,4675,0
|
|
20240401,181100,688003155,4675,4675,4675,4675,0
|
|
20240401,181000,688003155,4675,4675,4675,4675,0
|
|
20240401,180900,688003155,4675,4675,4675,4675,0
|
|
20240401,180800,688003155,4675,4675,4675,4675,0
|
|
20240401,180700,688003155,4675,4675,4675,4675,0
|
|
20240401,180600,688003155,4675,4675,4675,4675,0
|
|
20240401,180500,688003155,4675,4675,4675,4675,0
|
|
20240401,180400,688003155,4675,4675,4675,4675,0
|
|
20240401,180300,688003155,4675,4675,4675,4675,0
|
|
20240401,180200,688003155,4675,4675,4675,4675,0
|
|
20240401,180100,688003155,4675,4675,4675,4675,0
|
|
20240401,180000,688003155,4675,4675,4675,4675,0
|
|
20240401,175900,688003155,4675,4675,4675,4675,0
|
|
20240401,175800,688003155,4675,4675,4675,4675,0
|
|
20240401,175700,688003155,4675,4675,4675,4675,0
|
|
20240401,175600,688003155,4675,4675,4675,4675,0
|
|
20240401,175500,688003155,4675,4675,4675,4675,0
|
|
20240401,175400,688003155,4675,4675,4675,4675,0
|
|
20240401,175300,688003155,4675,4675,4675,4675,0
|
|
20240401,175200,688003155,4675,4675,4675,4675,0
|
|
20240401,175100,688003155,4675,4675,4675,4675,0
|
|
20240401,175000,688003155,4675,4675,4675,4675,0
|
|
20240401,174900,688003155,4675,4675,4675,4675,0
|
|
20240401,174800,688003155,4675,4675,4675,4675,0
|
|
20240401,174700,688003155,4675,4675,4675,4675,0
|
|
20240401,174600,688003155,4675,4675,4675,4675,0
|
|
20240401,174500,688003155,4675,4675,4675,4675,1376
|
|
20240401,174400,688003155,4675,4675,4675,4675,0
|
|
20240401,174300,688003155,4675,4675,4675,4675,0
|
|
20240401,174200,688003155,4675,4675,4675,4675,0
|
|
20240401,174100,688003155,4675,4675,4675,4675,0
|
|
20240401,174000,688003155,4675,4675,4675,4675,0
|
|
20240401,173900,688003155,4675,4675,4675,4675,0
|
|
20240401,173800,688003155,4675,4675,4675,4675,0
|
|
20240401,173700,688003155,4675,4675,4675,4675,0
|
|
20240401,173600,688003155,4675,4675,4675,4675,0
|
|
20240401,173500,688003155,4675,4675,4675,4675,0
|
|
20240401,173400,688003155,4675,4675,4675,4675,0
|
|
20240401,173300,688003155,4675,4675,4675,4675,0
|
|
20240401,173200,688003155,4675,4675,4675,4675,0
|
|
20240401,173100,688003155,4675,4675,4675,4675,0
|
|
20240401,173000,688003155,4675,4675,4675,4675,0
|
|
20240401,172900,688003155,4675,4675,4675,4675,0
|
|
20240401,172800,688003155,4675,4675,4675,4675,0
|
|
20240401,172700,688003155,4675,4675,4675,4675,0
|
|
20240401,172600,688003155,4675,4675,4675,4675,0
|
|
20240401,172500,688003155,4675,4675,4675,4675,0
|
|
20240401,172400,688003155,4675,4675,4675,4675,0
|
|
20240401,172300,688003155,4675,4675,4675,4675,0
|
|
20240401,172200,688003155,4675,4675,4675,4675,0
|
|
20240401,172100,688003155,4675,4675,4675,4675,0
|
|
20240401,172000,688003155,4675,4675,4675,4675,0
|
|
20240401,171900,688003155,4675,4675,4675,4675,0
|
|
20240401,171800,688003155,4675,4675,4675,4675,0
|
|
20240401,171700,688003155,4675,4675,4675,4675,0
|
|
20240401,171600,688003155,4675,4675,4675,4675,0
|
|
20240401,171500,688003155,4675,4675,4675,4675,1376
|
|
20240401,171400,688003155,4675,4675,4675,4675,0
|
|
20240401,171300,688003155,4675,4675,4675,4675,0
|
|
20240401,171200,688003155,4675,4675,4675,4675,0
|
|
20240401,171100,688003155,4675,4675,4675,4675,0
|
|
20240401,171000,688003155,4675,4675,4675,4675,0
|
|
20240401,170900,688003155,4675,4675,4675,4675,0
|
|
20240401,170800,688003155,4675,4675,4675,4675,0
|
|
20240401,170700,688003155,4675,4675,4675,4675,0
|
|
20240401,170600,688003155,4675,4675,4675,4675,0
|
|
20240401,170500,688003155,4675,4675,4675,4675,0
|
|
20240401,170400,688003155,4675,4675,4675,4675,0
|
|
20240401,170300,688003155,4675,4675,4675,4675,0
|
|
20240401,170200,688003155,4675,4675,4675,4675,0
|
|
20240401,170100,688003155,4675,4675,4675,4675,0
|
|
20240401,170000,688003155,4675,4675,4675,4675,0
|
|
20240401,165900,688003155,4675,4675,4675,4675,0
|
|
20240401,165800,688003155,4675,4675,4675,4675,0
|
|
20240401,165700,688003155,4675,4675,4675,4675,0
|
|
20240401,165600,688003155,4675,4675,4675,4675,0
|
|
20240401,165500,688003155,4675,4675,4675,4675,0
|
|
20240401,165400,688003155,4675,4675,4675,4675,0
|
|
20240401,165300,688003155,4675,4675,4675,4675,0
|
|
20240401,165200,688003155,4675,4675,4675,4675,0
|
|
20240401,165100,688003155,4675,4675,4675,4675,0
|
|
20240401,165000,688003155,4675,4675,4675,4675,0
|
|
20240401,164900,688003155,4675,4675,4675,4675,0
|
|
20240401,164800,688003155,4675,4675,4675,4675,0
|
|
20240401,164700,688003155,4675,4675,4675,4675,0
|
|
20240401,164600,688003155,4675,4675,4675,4675,0
|
|
20240401,164500,688003155,4675,4675,4675,4675,1376
|
|
20240401,164400,688003155,4675,4675,4675,4675,0
|
|
20240401,164300,688003155,4675,4675,4675,4675,0
|
|
20240401,164200,688003155,4675,4675,4675,4675,0
|
|
20240401,164100,688003155,4675,4675,4675,4675,0
|
|
20240401,164000,688003155,4675,4675,4675,4675,0
|
|
20240401,163900,688003155,4675,4675,4675,4675,0
|
|
20240401,163800,688003155,4675,4675,4675,4675,0
|
|
20240401,163700,688003155,4675,4675,4675,4675,0
|
|
20240401,163600,688003155,4675,4675,4675,4675,0
|
|
20240401,163500,688003155,4675,4675,4675,4675,0
|
|
20240401,163400,688003155,4675,4675,4675,4675,0
|
|
20240401,163300,688003155,4675,4675,4675,4675,0
|
|
20240401,163200,688003155,4675,4675,4675,4675,0
|
|
20240401,163100,688003155,4675,4675,4675,4675,0
|
|
20240401,163000,688003155,4675,4675,4675,4675,0
|
|
20240401,162900,688003155,4675,4675,4675,4675,0
|
|
20240401,162800,688003155,4675,4675,4675,4675,0
|
|
20240401,162700,688003155,4675,4675,4675,4675,0
|
|
20240401,162600,688003155,4675,4675,4675,4675,0
|
|
20240401,162500,688003155,4675,4675,4675,4675,0
|
|
20240401,162400,688003155,4675,4675,4675,4675,0
|
|
20240401,162300,688003155,4675,4675,4675,4675,0
|
|
20240401,162200,688003155,4675,4675,4675,4675,0
|
|
20240401,162100,688003155,4675,4675,4675,4675,0
|
|
20240401,162000,688003155,4675,4675,4675,4675,0
|
|
20240401,161900,688003155,4675,4675,4675,4675,0
|
|
20240401,161800,688003155,4675,4675,4675,4675,0
|
|
20240401,161700,688003155,4675,4675,4675,4675,0
|
|
20240401,161600,688003155,4675,4675,4675,4675,0
|
|
20240401,161500,688003155,4675,4675,4675,4675,1376
|
|
20240401,161400,688003155,4675,4675,4675,4675,0
|
|
20240401,161300,688003155,4675,4675,4675,4675,0
|
|
20240401,161200,688003155,4675,4675,4675,4675,0
|
|
20240401,161100,688003155,4675,4675,4675,4675,0
|
|
20240401,161000,688003155,4675,4675,4675,4675,0
|
|
20240401,160900,688003155,4675,4675,4675,4675,0
|
|
20240401,160800,688003155,4675,4675,4675,4675,0
|
|
20240401,160700,688003155,4675,4675,4675,4675,0
|
|
20240401,160600,688003155,4675,4675,4675,4675,0
|
|
20240401,160500,688003155,4675,4675,4675,4675,0
|
|
20240401,160400,688003155,4675,4675,4675,4675,0
|
|
20240401,160300,688003155,4675,4675,4675,4675,0
|
|
20240401,160200,688003155,4675,4675,4675,4675,0
|
|
20240401,160100,688003155,4675,4675,4675,4675,0
|
|
20240401,160000,688003155,4675,4675,4675,4675,0
|
|
20240401,155900,688003155,4675,4675,4675,4675,0
|
|
20240401,155800,688003155,4675,4675,4675,4675,0
|
|
20240401,155700,688003155,4675,4675,4675,4675,0
|
|
20240401,155600,688003155,4675,4675,4675,4675,0
|
|
20240401,155500,688003155,4675,4675,4675,4675,0
|
|
20240401,155400,688003155,4675,4675,4675,4675,0
|
|
20240401,155300,688003155,4675,4675,4675,4675,0
|
|
20240401,155200,688003155,4675,4675,4675,4675,0
|
|
20240401,155100,688003155,4675,4675,4675,4675,0
|
|
20240401,155000,688003155,4675,4675,4675,4675,0
|
|
20240401,154900,688003155,4675,4675,4675,4675,0
|
|
20240401,154800,688003155,4675,4675,4675,4675,0
|
|
20240401,154700,688003155,4675,4675,4675,4675,0
|
|
20240401,154600,688003155,4675,4675,4675,4675,0
|
|
20240401,154500,688003155,4675,4675,4675,4675,1376
|
|
20240401,154400,688003155,4675,4675,4675,4675,0
|
|
20240401,154300,688003155,4675,4675,4675,4675,0
|
|
20240401,154200,688003155,4675,4675,4675,4675,0
|
|
20240401,154100,688003155,4675,4675,4675,4675,0
|
|
20240401,154000,688003155,4675,4675,4675,4675,0
|
|
20240401,153900,688003155,4675,4675,4675,4675,0
|
|
20240401,153800,688003155,4675,4675,4675,4675,0
|
|
20240401,153700,688003155,4675,4675,4675,4675,0
|
|
20240401,153600,688003155,4675,4675,4675,4675,0
|
|
20240401,153500,688003155,4675,4675,4675,4675,0
|
|
20240401,153400,688003155,4675,4675,4675,4675,0
|
|
20240401,153300,688003155,4675,4675,4675,4675,0
|
|
20240401,153200,688003155,4675,4675,4675,4675,0
|
|
20240401,153100,688003155,4675,4675,4675,4675,0
|
|
20240401,153000,688003155,4675,4675,4675,4675,1376
|
|
20240401,152900,681570355,4675,4675,4675,4675,0
|
|
20240401,152800,681570355,4675,4675,4675,4675,0
|
|
20240401,152700,681570355,4675,4675,4675,4675,0
|
|
20240401,152600,681570355,4675,4675,4675,4675,0
|
|
20240401,152500,681570355,4675,4675,4675,4675,0
|
|
20240401,152400,681570355,4675,4675,4675,4675,0
|
|
20240401,152300,681570355,4675,4675,4675,4675,0
|
|
20240401,152200,681570355,4675,4675,4675,4675,0
|
|
20240401,152100,681570355,4675,4675,4675,4675,0
|
|
20240401,152000,681570355,4675,4675,4675,4675,0
|
|
20240401,151900,681570355,4675,4655,4675,4655,491
|
|
20240401,151800,679277970,4655,4675,4675,4655,414
|
|
20240401,151700,677342600,4655,4675,4675,4655,21
|
|
20240401,151600,677244825,4655,4675,4675,4655,35
|
|
20240401,151500,677081840,4660,4675,4675,4660,522
|
|
20240401,151400,674649305,4660,4675,4675,4660,35
|
|
20240401,151300,674486175,4675,4675,4675,4675,0
|
|
20240401,151200,674486175,4675,4660,4675,4660,42
|
|
20240401,151100,674290040,4660,4660,4660,4660,0
|
|
20240401,151000,674290040,4660,4660,4660,4660,1194
|
|
20240401,150900,668726000,4650,4660,4660,4650,951
|
|
20240401,150800,664294850,4660,4655,4660,4650,576
|
|
20240401,150700,661613865,4660,4660,4660,4660,0
|
|
20240401,150600,661613865,4660,4660,4660,4660,743
|
|
20240401,150500,658151485,4660,4660,4660,4660,0
|
|
20240401,150400,658151485,4660,4660,4660,4660,1000
|
|
20240401,150300,653491485,4650,4655,4655,4650,348
|
|
20240401,150200,651872280,4655,4655,4655,4655,0
|
|
20240401,150100,651872280,4655,4655,4655,4655,2
|
|
20240401,150000,651862970,4655,4655,4655,4655,1
|
|
20240401,145900,651858315,4655,4655,4655,4655,284
|
|
20240401,145800,650536295,4645,4645,4645,4645,0
|
|
20240401,145700,650536295,4645,4645,4645,4645,0
|
|
20240401,145600,650536295,4645,4655,4655,4645,101
|
|
20240401,145500,650066150,4655,4655,4655,4655,243
|
|
20240401,145400,648934985,4645,4645,4645,4645,82
|
|
20240401,145300,648554095,4650,4645,4650,4645,136
|
|
20240401,145200,647921705,4645,4650,4650,4645,748
|
|
20240401,145100,644446135,4650,4650,4650,4650,216
|
|
20240401,145000,643441735,4650,4650,4650,4650,0
|
|
20240401,144900,643441735,4650,4650,4650,4650,0
|
|
20240401,144800,643441735,4650,4650,4650,4650,0
|
|
20240401,144700,643441735,4650,4650,4650,4650,340
|
|
20240401,144600,641860735,4650,4650,4650,4650,1
|
|
20240401,144500,641856085,4655,4655,4655,4655,0
|
|
20240401,144400,641856085,4655,4655,4655,4655,0
|
|
20240401,144300,641856085,4655,4645,4655,4645,137
|
|
20240401,144200,641219710,4645,4645,4645,4645,1
|
|
20240401,144100,641215065,4645,4650,4650,4645,711
|
|
20240401,144000,637909180,4650,4650,4650,4650,0
|
|
20240401,143900,637909180,4650,4650,4650,4650,1
|
|
20240401,143800,637904530,4650,4650,4650,4650,0
|
|
20240401,143700,637904530,4650,4650,4650,4650,51
|
|
20240401,143600,637667380,4650,4650,4650,4650,5
|
|
20240401,143500,637644130,4650,4650,4650,4650,100
|
|
20240401,143400,637179130,4650,4655,4655,4650,145
|
|
20240401,143300,636504855,4655,4650,4655,4650,104
|
|
20240401,143200,636021180,4650,4650,4650,4650,0
|
|
20240401,143100,636021180,4650,4650,4650,4650,0
|
|
20240401,143000,636021180,4650,4650,4650,4650,61
|
|
20240401,142900,635737530,4650,4650,4650,4650,30
|
|
20240401,142800,635598030,4650,4650,4650,4650,0
|
|
20240401,142700,635598030,4650,4650,4650,4650,22
|
|
20240401,142600,635495730,4650,4650,4650,4650,101
|
|
20240401,142500,635026080,4650,4650,4650,4650,1
|
|
20240401,142400,635021430,4655,4655,4655,4650,397
|
|
20240401,142300,633175360,4650,4650,4650,4650,0
|
|
20240401,142200,633175360,4650,4650,4650,4650,195
|
|
20240401,142100,632268610,4650,4650,4650,4650,0
|
|
20240401,142000,632268610,4650,4650,4650,4650,58
|
|
20240401,141900,631998910,4650,4650,4650,4650,1
|
|
20240401,141800,631994260,4650,4650,4650,4650,0
|
|
20240401,141700,631994260,4650,4650,4650,4650,0
|
|
20240401,141600,631994260,4650,4650,4650,4650,5
|
|
20240401,141500,631971010,4650,4650,4650,4650,0
|
|
20240401,141400,631971010,4650,4650,4650,4650,0
|
|
20240401,141300,631971010,4650,4650,4650,4650,121
|
|
20240401,141200,631408360,4655,4655,4655,4655,0
|
|
20240401,141100,631408360,4655,4655,4655,4655,1
|
|
20240401,141000,631403705,4650,4650,4650,4650,30
|
|
20240401,140900,631264205,4655,4655,4655,4655,0
|
|
20240401,140800,631264205,4655,4655,4655,4655,0
|
|
20240401,140700,631264205,4655,4655,4655,4655,0
|
|
20240401,140600,631264205,4655,4655,4655,4655,1
|
|
20240401,140500,631259550,4635,4635,4635,4635,0
|
|
20240401,140400,631259550,4635,4635,4635,4635,0
|
|
20240401,140300,631259550,4635,4635,4635,4635,0
|
|
20240401,140200,631259550,4635,4650,4655,4635,255
|
|
20240401,140100,630076285,4650,4650,4650,4650,683
|
|
20240401,140000,626900335,4635,4640,4640,4635,271
|
|
20240401,135900,625643205,4640,4640,4640,4640,1
|
|
20240401,135800,625638565,4640,4640,4640,4640,0
|
|
20240401,135700,625638565,4640,4640,4640,4640,0
|
|
20240401,135600,625638565,4640,4640,4640,4640,1
|
|
20240401,135500,625633925,4650,4650,4650,4650,101
|
|
20240401,135400,625164275,4640,4640,4640,4640,0
|
|
20240401,135300,625164275,4640,4640,4640,4640,0
|
|
20240401,135200,625164275,4640,4640,4640,4640,0
|
|
20240401,135100,625164275,4640,4640,4640,4640,0
|
|
20240401,135000,625164275,4640,4640,4640,4640,0
|
|
20240401,134900,625164275,4640,4640,4640,4640,61
|
|
20240401,134800,624881235,4655,4655,4655,4655,11
|
|
20240401,134700,624830030,4640,4640,4640,4640,1
|
|
20240401,134600,624825390,4640,4640,4640,4640,5
|
|
20240401,134500,624802190,4640,4640,4640,4640,0
|
|
20240401,134400,624802190,4640,4640,4640,4640,125
|
|
20240401,134300,624222190,4640,4640,4640,4640,97
|
|
20240401,134200,623772110,4655,4655,4655,4655,0
|
|
20240401,134100,623772110,4655,4655,4655,4655,1
|
|
20240401,134000,623767455,4640,4640,4640,4640,56
|
|
20240401,133900,623507615,4655,4655,4655,4655,0
|
|
20240401,133800,623507615,4655,4655,4655,4655,0
|
|
20240401,133700,623507615,4655,4655,4655,4655,1
|
|
20240401,133600,623502960,4640,4650,4650,4640,11
|
|
20240401,133500,623451880,4655,4655,4655,4655,0
|
|
20240401,133400,623451880,4655,4640,4655,4640,22
|
|
20240401,133300,623349770,4640,4640,4640,4640,10
|
|
20240401,133200,623303370,4655,4655,4655,4655,2
|
|
20240401,133100,623294060,4655,4640,4655,4640,257
|
|
20240401,133000,622101565,4640,4640,4640,4640,50
|
|
20240401,132900,621869565,4640,4645,4655,4640,2012
|
|
20240401,132800,612526395,4645,4655,4655,4645,3762
|
|
20240401,132700,595035385,4660,4660,4660,4660,142
|
|
20240401,132600,594373665,4660,4660,4660,4660,4
|
|
20240401,132500,594355025,4660,4660,4660,4660,0
|
|
20240401,132400,594355025,4660,4660,4660,4660,1
|
|
20240401,132300,594350365,4665,4665,4665,4665,150
|
|
20240401,132200,593650615,4680,4680,4680,4680,0
|
|
20240401,132100,593650615,4680,4680,4680,4680,0
|
|
20240401,132000,593650615,4680,4680,4680,4680,1
|
|
20240401,131900,593645935,4660,4660,4660,4660,102
|
|
20240401,131800,593170615,4660,4660,4660,4660,330
|
|
20240401,131700,591632815,4660,4660,4660,4660,50
|
|
20240401,131600,591399815,4660,4655,4660,4655,332
|
|
20240401,131500,589854345,4680,4680,4680,4680,0
|
|
20240401,131400,589854345,4680,4680,4680,4680,0
|
|
20240401,131300,589854345,4680,4680,4680,4680,50
|
|
20240401,131200,589620345,4680,4675,4680,4660,562
|
|
20240401,131100,586996690,4680,4680,4680,4680,0
|
|
20240401,131000,586996690,4680,4680,4680,4680,0
|
|
20240401,130900,586996690,4680,4680,4680,4680,0
|
|
20240401,130800,586996690,4680,4680,4680,4680,1
|
|
20240401,130700,586992010,4680,4680,4680,4680,0
|
|
20240401,130600,586992010,4680,4680,4680,4680,101
|
|
20240401,130500,586519330,4685,4680,4685,4680,4
|
|
20240401,130400,586500600,4675,4680,4680,4675,229
|
|
20240401,130300,585429870,4680,4680,4680,4680,0
|
|
20240401,130200,585429870,4680,4680,4680,4675,227
|
|
20240401,130100,584367515,4680,4680,4680,4675,275
|
|
20240401,130000,583080520,4680,4685,4685,4680,21
|
|
20240401,125900,582982140,4680,4675,4680,4675,55
|
|
20240401,125800,582724925,4675,4675,4675,4675,314
|
|
20240401,125700,581256975,4675,4675,4675,4675,9
|
|
20240401,125600,581214900,4675,4675,4675,4675,2
|
|
20240401,125500,581205550,4670,4670,4670,4670,0
|
|
20240401,125400,581205550,4670,4670,4670,4670,1
|
|
20240401,125300,581200880,4670,4670,4670,4670,2
|
|
20240401,125200,581191540,4670,4670,4670,4670,105
|
|
20240401,125100,580701190,4670,4670,4670,4670,0
|
|
20240401,125000,580701190,4670,4670,4670,4670,0
|
|
20240401,124900,580701190,4670,4655,4670,4655,1721
|
|
20240401,124800,572689735,4655,4685,4685,4650,2793
|
|
20240401,124700,559685620,4685,4670,4690,4670,37
|
|
20240401,124600,559512285,4690,4690,4690,4690,0
|
|
20240401,124500,559512285,4690,4690,4690,4690,0
|
|
20240401,124400,559512285,4690,4690,4690,4690,6
|
|
20240401,124300,559484145,4680,4680,4680,4680,60
|
|
20240401,124200,559203345,4665,4665,4665,4665,1
|
|
20240401,124100,559198680,4665,4675,4675,4665,178
|
|
20240401,124000,558367680,4675,4675,4675,4675,109
|
|
20240401,123900,557858105,4670,4670,4670,4670,0
|
|
20240401,123800,557858105,4670,4670,4670,4670,0
|
|
20240401,123700,557858105,4670,4670,4670,4670,0
|
|
20240401,123600,557858105,4670,4670,4670,4670,5
|
|
20240401,123500,557834755,4670,4670,4670,4670,1
|
|
20240401,123400,557830085,4675,4675,4675,4675,1
|
|
20240401,123300,557825410,4675,4675,4675,4670,1054
|
|
20240401,123200,552899260,4690,4690,4690,4690,400
|
|
20240401,123100,551023260,4675,4675,4675,4675,0
|
|
20240401,123000,551023260,4675,4690,4690,4675,63
|
|
20240401,122900,550728720,4675,4675,4675,4675,1
|
|
20240401,122800,550724045,4675,4675,4675,4675,0
|
|
20240401,122700,550724045,4675,4675,4675,4675,0
|
|
20240401,122600,550724045,4675,4690,4690,4675,69
|
|
20240401,122500,550401410,4675,4675,4675,4675,0
|
|
20240401,122400,550401410,4675,4675,4675,4675,0
|
|
20240401,122300,550401410,4675,4675,4675,4675,1
|
|
20240401,122200,550396735,4690,4675,4690,4675,2
|
|
20240401,122100,550387370,4675,4690,4690,4675,8
|
|
20240401,122000,550349865,4675,4675,4675,4675,0
|
|
20240401,121900,550349865,4675,4675,4675,4675,10
|
|
20240401,121800,550303115,4690,4690,4690,4690,0
|
|
20240401,121700,550303115,4690,4690,4690,4690,0
|
|
20240401,121600,550303115,4690,4690,4690,4690,79
|
|
20240401,121500,549932605,4690,4685,4690,4685,243
|
|
20240401,121400,548793125,4675,4685,4685,4675,73
|
|
20240401,121300,548451130,4685,4685,4685,4685,1
|
|
20240401,121200,548446445,4685,4685,4685,4685,5
|
|
20240401,121100,548423020,4675,4680,4680,4675,301
|
|
20240401,121000,547015130,4680,4680,4680,4680,53
|
|
20240401,120900,546767090,4685,4685,4685,4685,10
|
|
20240401,120800,546720240,4685,4685,4685,4685,0
|
|
20240401,120700,546720240,4685,4685,4685,4685,0
|
|
20240401,120600,546720240,4685,4685,4685,4685,0
|
|
20240401,120500,546720240,4685,4685,4685,4685,0
|
|
20240401,120400,546720240,4685,4685,4685,4685,1
|
|
20240401,120300,546715555,4690,4685,4690,4685,116
|
|
20240401,120200,546171535,4685,4685,4685,4685,3
|
|
20240401,120100,546157480,4685,4685,4685,4685,56
|
|
20240401,120000,545895120,4685,4685,4685,4685,0
|
|
20240401,115900,545895120,4685,4685,4690,4685,1966
|
|
20240401,115800,536684405,4690,4690,4690,4690,234
|
|
20240401,115700,535586945,4695,4695,4695,4695,25
|
|
20240401,115600,535469570,4700,4700,4700,4700,0
|
|
20240401,115500,535469570,4700,4685,4700,4685,16
|
|
20240401,115400,535394385,4685,4685,4685,4685,1
|
|
20240401,115300,535389700,4685,4685,4685,4685,119
|
|
20240401,115200,534832185,4685,4685,4685,4685,1
|
|
20240401,115100,534827500,4680,4680,4680,4680,0
|
|
20240401,115000,534827500,4680,4680,4680,4680,0
|
|
20240401,114900,534827500,4680,4680,4680,4680,1
|
|
20240401,114800,534822820,4700,4695,4700,4695,17
|
|
20240401,114700,534742995,4680,4680,4680,4680,56
|
|
20240401,114600,534480915,4680,4680,4680,4680,12
|
|
20240401,114500,534424755,4705,4705,4705,4705,0
|
|
20240401,114400,534424755,4705,4705,4705,4705,0
|
|
20240401,114300,534424755,4705,4705,4705,4705,0
|
|
20240401,114200,534424755,4705,4705,4705,4705,0
|
|
20240401,114100,534424755,4705,4710,4710,4680,314
|
|
20240401,114000,532947400,4705,4705,4705,4705,1645
|
|
20240401,113900,525207675,4680,4710,4710,4680,42
|
|
20240401,113800,525010260,4710,4710,4710,4710,0
|
|
20240401,113700,525010260,4710,4710,4710,4710,0
|
|
20240401,113600,525010260,4710,4710,4710,4710,1
|
|
20240401,113500,525005550,4710,4705,4710,4705,2
|
|
20240401,113400,524996135,4680,4670,4710,4670,103
|
|
20240401,113300,524511385,4695,4695,4695,4695,63
|
|
20240401,113200,524215600,4700,4695,4700,4695,357
|
|
20240401,113100,522537775,4695,4675,4695,4670,296
|
|
20240401,113000,521150235,4670,4670,4670,4670,0
|
|
20240401,112900,521150235,4670,4670,4670,4670,33
|
|
20240401,112800,520996125,4670,4670,4670,4670,58
|
|
20240401,112700,520725265,4670,4670,4670,4670,0
|
|
20240401,112600,520725265,4670,4685,4695,4670,687
|
|
20240401,112500,517514895,4695,4695,4695,4695,0
|
|
20240401,112400,517514895,4695,4690,4695,4690,15
|
|
20240401,112300,517444520,4695,4670,4695,4670,22
|
|
20240401,112200,517341255,4670,4670,4670,4670,3
|
|
20240401,112100,517327245,4670,4670,4670,4670,455
|
|
20240401,112000,515202395,4670,4670,4670,4670,718
|
|
20240401,111900,511849335,4670,4695,4695,4670,47
|
|
20240401,111800,511629470,4665,4665,4665,4665,0
|
|
20240401,111700,511629470,4665,4690,4705,4665,304
|
|
20240401,111600,510209020,4660,4670,4690,4660,590
|
|
20240401,111500,507456505,4665,4675,4675,4665,511
|
|
20240401,111400,505069270,4690,4690,4690,4690,4
|
|
20240401,111300,505050510,4690,4690,4690,4690,1
|
|
20240401,111200,505045820,4690,4690,4690,4690,0
|
|
20240401,111100,505045820,4690,4685,4690,4680,2507
|
|
20240401,111000,493310860,4690,4685,4690,4685,9
|
|
20240401,110900,493268655,4690,4715,4715,4690,522
|
|
20240401,110800,490807795,4705,4705,4705,4705,3
|
|
20240401,110700,490793680,4715,4710,4715,4710,300
|
|
20240401,110600,489380535,4710,4710,4710,4710,0
|
|
20240401,110500,489380535,4710,4690,4710,4685,545
|
|
20240401,110400,486824695,4710,4690,4710,4690,4
|
|
20240401,110300,486805915,4710,4710,4710,4710,0
|
|
20240401,110200,486805915,4710,4700,4710,4695,3
|
|
20240401,110100,486791810,4710,4685,4710,4685,589
|
|
20240401,110000,484032320,4685,4695,4700,4685,2457
|
|
20240401,105900,472510235,4725,4725,4725,4695,23
|
|
20240401,105800,472401590,4695,4705,4725,4695,66
|
|
20240401,105700,472091650,4725,4725,4725,4700,52
|
|
20240401,105600,471847025,4695,4730,4730,4695,1657
|
|
20240401,105500,464058290,4730,4705,4730,4705,427
|
|
20240401,105400,462048215,4730,4730,4730,4730,0
|
|
20240401,105300,462048215,4730,4725,4730,4725,110
|
|
20240401,105200,461528455,4730,4730,4730,4730,2
|
|
20240401,105100,461518995,4705,4710,4730,4705,121
|
|
20240401,105000,460949385,4735,4735,4735,4735,0
|
|
20240401,104900,460949385,4735,4735,4735,4735,1
|
|
20240401,104800,460944650,4710,4710,4710,4710,1
|
|
20240401,104700,460939940,4710,4730,4730,4710,330
|
|
20240401,104600,459385600,4735,4715,4735,4715,26
|
|
20240401,104500,459262820,4710,4710,4715,4710,86
|
|
20240401,104400,458857710,4730,4715,4730,4710,413
|
|
20240401,104300,456911185,4720,4730,4730,4720,1788
|
|
20240401,104200,448463060,4730,4725,4730,4725,3
|
|
20240401,104100,448448880,4725,4715,4725,4715,256
|
|
20240401,104000,447239880,4720,4720,4720,4720,152
|
|
20240401,103900,446522440,4720,4720,4720,4720,1
|
|
20240401,103800,446517720,4725,4725,4725,4720,18
|
|
20240401,103700,446432735,4715,4725,4725,4715,186
|
|
20240401,103600,445555430,4720,4725,4725,4720,137
|
|
20240401,103500,444908120,4735,4730,4735,4730,11
|
|
20240401,103400,444856085,4735,4725,4735,4725,278
|
|
20240401,103300,443542525,4730,4740,4740,4725,555
|
|
20240401,103200,440917365,4740,4740,4745,4740,232
|
|
20240401,103100,439817680,4745,4745,4745,4745,209
|
|
20240401,103000,438825975,4745,4745,4750,4745,1974
|
|
20240401,102900,429459020,4750,4745,4750,4745,651
|
|
20240401,102800,426367525,4750,4750,4750,4750,5
|
|
20240401,102700,426343775,4750,4750,4750,4750,569
|
|
20240401,102600,423641025,4750,4745,4750,4745,370
|
|
20240401,102500,421885365,4740,4745,4745,4740,1197
|
|
20240401,102400,416211300,4745,4745,4745,4745,63
|
|
20240401,102300,415912365,4745,4735,4745,4735,390
|
|
20240401,102200,414063905,4740,4740,4740,4740,3
|
|
20240401,102100,414049685,4740,4740,4740,4740,405
|
|
20240401,102000,412129985,4745,4745,4745,4745,505
|
|
20240401,101900,409733760,4740,4745,4745,4740,321
|
|
20240401,101800,408211615,4745,4750,4750,4745,167
|
|
20240401,101700,407419085,4750,4730,4755,4730,11619
|
|
20240401,101600,352317250,4725,4725,4725,4725,141
|
|
20240401,101500,351651025,4725,4720,4725,4720,1026
|
|
20240401,101400,346806865,4705,4705,4705,4705,22
|
|
20240401,101300,346703355,4715,4710,4715,4710,1156
|
|
20240401,101200,341255755,4710,4705,4710,4705,6
|
|
20240401,101100,341227515,4710,4710,4710,4710,51
|
|
20240401,101000,340987305,4710,4705,4710,4705,129
|
|
20240401,100900,340380250,4710,4710,4710,4695,2135
|
|
20240401,100800,330324925,4710,4710,4710,4710,0
|
|
20240401,100700,330324925,4710,4700,4710,4700,24
|
|
20240401,100600,330212075,4700,4710,4710,4700,114
|
|
20240401,100500,329676135,4705,4705,4705,4705,228
|
|
20240401,100400,328603395,4715,4715,4715,4715,248
|
|
20240401,100300,327434075,4715,4730,4730,4700,181
|
|
20240401,100200,326580725,4700,4725,4730,4700,4386
|
|
20240401,100100,305930510,4730,4725,4730,4710,432
|
|
20240401,100000,303889300,4730,4725,4730,4725,806
|
|
20240401,095900,300080410,4730,4725,4730,4710,67
|
|
20240401,095800,299763820,4735,4730,4735,4730,745
|
|
20240401,095700,296239945,4735,4730,4735,4730,1285
|
|
20240401,095600,290161890,4725,4730,4730,4725,31
|
|
20240401,095500,290015410,4705,4725,4730,4705,988
|
|
20240401,095400,285352100,4700,4715,4725,4700,2549
|
|
20240401,095300,273331780,4725,4705,4730,4705,192
|
|
20240401,095200,272426110,4715,4700,4715,4700,174
|
|
20240401,095100,271608175,4715,4715,4715,4700,506
|
|
20240401,095000,269227460,4715,4730,4730,4715,1097
|
|
20240401,094900,264051900,4720,4720,4720,4715,687
|
|
20240401,094800,260809265,4715,4700,4720,4700,902
|
|
20240401,094700,256552335,4720,4720,4725,4720,2407
|
|
20240401,094600,245185875,4715,4710,4720,4705,3255
|
|
20240401,094500,229862425,4720,4710,4720,4710,11
|
|
20240401,094400,229810545,4720,4710,4720,4710,522
|
|
20240401,094300,227350815,4715,4715,4715,4715,20
|
|
20240401,094200,227256515,4710,4710,4715,4710,212
|
|
20240401,094100,226257990,4710,4710,4715,4710,21
|
|
20240401,094000,226159065,4710,4710,4710,4710,440
|
|
20240401,093900,224086665,4710,4710,4715,4705,1165
|
|
20240401,093800,218597770,4710,4710,4710,4710,32
|
|
20240401,093700,218447050,4705,4705,4710,4705,523
|
|
20240401,093600,215986225,4710,4715,4715,4705,297
|
|
20240401,093500,214587350,4715,4720,4720,4700,1186
|
|
20240401,093400,209002125,4720,4720,4730,4720,1338
|
|
20240401,093300,202682140,4715,4710,4715,4710,537
|
|
20240401,093200,200152025,4710,4670,4710,4670,1489
|
|
20240401,093100,193170185,4670,4660,4670,4660,214
|
|
20240401,093000,192170815,4665,4675,4675,4660,228
|
|
20240401,092900,191106450,4675,4680,4680,4675,241
|
|
20240401,092800,189979415,4685,4685,4685,4685,73
|
|
20240401,092700,189637410,4690,4710,4710,4690,1983
|
|
20240401,092600,180328735,4705,4695,4705,4695,707
|
|
20240401,092500,177002310,4710,4695,4710,4695,12
|
|
20240401,092400,176945940,4695,4695,4700,4695,932
|
|
20240401,092300,172569630,4695,4715,4715,4695,775
|
|
20240401,092200,168923475,4715,4695,4715,4695,1356
|
|
20240401,092100,162548735,4700,4695,4700,4695,2900
|
|
20240401,092000,148921295,4695,4680,4695,4680,1537
|
|
20240401,091900,141716660,4650,4660,4680,4650,355
|
|
20240401,091800,140058020,4650,4650,4650,4645,858
|
|
20240401,091700,136068420,4650,4670,4670,4650,560
|
|
20240401,091600,133461920,4650,4680,4680,4650,1498
|
|
20240401,091500,126469990,4700,4695,4700,4670,1753
|
|
20240401,091400,118250790,4695,4660,4700,4660,1445
|
|
20240401,091300,111470725,4700,4665,4700,4665,628
|
|
20240401,091200,108525945,4700,4680,4700,4635,3592
|
|
20240401,091100,91709840,4675,4660,4680,4650,3021
|
|
20240401,091000,77582370,4660,4660,4660,4635,452
|
|
20240401,090900,75479500,4665,4635,4665,4630,6909
|
|
20240401,090800,43420490,4635,4615,4635,4615,165
|
|
20240401,090700,42658485,4635,4635,4635,4635,155
|
|
20240401,090600,41940060,4635,4635,4635,4615,280
|
|
20240401,090500,40644925,4615,4635,4640,4615,1335
|
|
20240401,090400,34454645,4630,4625,4630,4600,355
|
|
20240401,090300,32812345,4620,4600,4620,4580,3718
|
|
20240401,090200,15694145,4600,4600,4615,4600,710
|
|
20240401,090100,12422940,4600,4575,4610,4575,484
|
|
20240401,090000,10200280,4570,4555,4570,4555,2218
|