620 lines
29 KiB
CSV
620 lines
29 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20240401,191700,280134090,3160,3160,3160,3160,2751
|
|
20240401,191600,280134090,3160,3160,3160,3160,0
|
|
20240401,191500,280134090,3160,3160,3160,3160,0
|
|
20240401,191400,280134090,3160,3160,3160,3160,0
|
|
20240401,191300,280134090,3160,3160,3160,3160,0
|
|
20240401,191200,280134090,3160,3160,3160,3160,0
|
|
20240401,191100,280134090,3160,3160,3160,3160,0
|
|
20240401,191000,280134090,3160,3160,3160,3160,0
|
|
20240401,190900,280134090,3160,3160,3160,3160,0
|
|
20240401,190800,280134090,3160,3160,3160,3160,0
|
|
20240401,190700,280134090,3160,3160,3160,3160,0
|
|
20240401,190600,280134090,3160,3160,3160,3160,0
|
|
20240401,190500,280134090,3160,3160,3160,3160,0
|
|
20240401,190400,280134090,3160,3160,3160,3160,0
|
|
20240401,190300,280134090,3160,3160,3160,3160,0
|
|
20240401,190200,280134090,3160,3160,3160,3160,0
|
|
20240401,190100,280134090,3160,3160,3160,3160,0
|
|
20240401,190000,280134090,3160,3160,3160,3160,0
|
|
20240401,185900,280134090,3160,3160,3160,3160,0
|
|
20240401,185800,280134090,3160,3160,3160,3160,0
|
|
20240401,185700,280134090,3160,3160,3160,3160,0
|
|
20240401,185600,280134090,3160,3160,3160,3160,0
|
|
20240401,185500,280134090,3160,3160,3160,3160,0
|
|
20240401,185400,280134090,3160,3160,3160,3160,0
|
|
20240401,185300,280134090,3160,3160,3160,3160,0
|
|
20240401,185200,280134090,3160,3160,3160,3160,0
|
|
20240401,185100,280134090,3160,3160,3160,3160,0
|
|
20240401,185000,280134090,3160,3160,3160,3160,0
|
|
20240401,184900,280134090,3160,3160,3160,3160,0
|
|
20240401,184800,280134090,3160,3160,3160,3160,0
|
|
20240401,184700,280134090,3160,3160,3160,3160,2751
|
|
20240401,184600,280134090,3160,3160,3160,3160,0
|
|
20240401,184500,280134090,3160,3160,3160,3160,0
|
|
20240401,184400,280134090,3160,3160,3160,3160,0
|
|
20240401,184300,280134090,3160,3160,3160,3160,0
|
|
20240401,184200,280134090,3160,3160,3160,3160,0
|
|
20240401,184100,280134090,3160,3160,3160,3160,0
|
|
20240401,184000,280134090,3160,3160,3160,3160,0
|
|
20240401,183900,280134090,3160,3160,3160,3160,0
|
|
20240401,183800,280134090,3160,3160,3160,3160,0
|
|
20240401,183700,280134090,3160,3160,3160,3160,0
|
|
20240401,183600,280134090,3160,3160,3160,3160,0
|
|
20240401,183500,280134090,3160,3160,3160,3160,0
|
|
20240401,183400,280134090,3160,3160,3160,3160,0
|
|
20240401,183300,280134090,3160,3160,3160,3160,0
|
|
20240401,183200,280134090,3160,3160,3160,3160,0
|
|
20240401,183100,280134090,3160,3160,3160,3160,0
|
|
20240401,183000,280134090,3160,3160,3160,3160,0
|
|
20240401,182900,280134090,3160,3160,3160,3160,0
|
|
20240401,182800,280134090,3160,3160,3160,3160,0
|
|
20240401,182700,280134090,3160,3160,3160,3160,0
|
|
20240401,182600,280134090,3160,3160,3160,3160,0
|
|
20240401,182500,280134090,3160,3160,3160,3160,0
|
|
20240401,182400,280134090,3160,3160,3160,3160,0
|
|
20240401,182300,280134090,3160,3160,3160,3160,0
|
|
20240401,182200,280134090,3160,3160,3160,3160,0
|
|
20240401,182100,280134090,3160,3160,3160,3160,0
|
|
20240401,182000,280134090,3160,3160,3160,3160,0
|
|
20240401,181900,280134090,3160,3160,3160,3160,0
|
|
20240401,181800,280134090,3160,3160,3160,3160,0
|
|
20240401,181700,280134090,3160,3160,3160,3160,2751
|
|
20240401,181600,280134090,3160,3160,3160,3160,0
|
|
20240401,181500,280134090,3160,3160,3160,3160,0
|
|
20240401,181400,280134090,3160,3160,3160,3160,0
|
|
20240401,181300,280134090,3160,3160,3160,3160,0
|
|
20240401,181200,280134090,3160,3160,3160,3160,0
|
|
20240401,181100,280134090,3160,3160,3160,3160,0
|
|
20240401,181000,280134090,3160,3160,3160,3160,0
|
|
20240401,180900,280134090,3160,3160,3160,3160,0
|
|
20240401,180800,280134090,3160,3160,3160,3160,0
|
|
20240401,180700,280134090,3160,3160,3160,3160,0
|
|
20240401,180600,280134090,3160,3160,3160,3160,0
|
|
20240401,180500,280134090,3160,3160,3160,3160,0
|
|
20240401,180400,280134090,3160,3160,3160,3160,0
|
|
20240401,180300,280134090,3160,3160,3160,3160,0
|
|
20240401,180200,280134090,3160,3160,3160,3160,0
|
|
20240401,180100,280134090,3160,3160,3160,3160,0
|
|
20240401,180000,280134090,3160,3160,3160,3160,0
|
|
20240401,175900,280134090,3160,3160,3160,3160,0
|
|
20240401,175800,280134090,3160,3160,3160,3160,0
|
|
20240401,175700,280134090,3160,3160,3160,3160,0
|
|
20240401,175600,280134090,3160,3160,3160,3160,0
|
|
20240401,175500,280134090,3160,3160,3160,3160,0
|
|
20240401,175400,280134090,3160,3160,3160,3160,0
|
|
20240401,175300,280134090,3160,3160,3160,3160,0
|
|
20240401,175200,280134090,3160,3160,3160,3160,0
|
|
20240401,175100,280134090,3160,3160,3160,3160,0
|
|
20240401,175000,280134090,3160,3160,3160,3160,0
|
|
20240401,174900,280134090,3160,3160,3160,3160,0
|
|
20240401,174800,280134090,3160,3160,3160,3160,0
|
|
20240401,174700,280134090,3160,3160,3160,3160,2751
|
|
20240401,174600,280134090,3160,3160,3160,3160,0
|
|
20240401,174500,280134090,3160,3160,3160,3160,0
|
|
20240401,174400,280134090,3160,3160,3160,3160,0
|
|
20240401,174300,280134090,3160,3160,3160,3160,0
|
|
20240401,174200,280134090,3160,3160,3160,3160,0
|
|
20240401,174100,280134090,3160,3160,3160,3160,0
|
|
20240401,174000,280134090,3160,3160,3160,3160,0
|
|
20240401,173900,280134090,3160,3160,3160,3160,0
|
|
20240401,173800,280134090,3160,3160,3160,3160,0
|
|
20240401,173700,280134090,3160,3160,3160,3160,0
|
|
20240401,173600,280134090,3160,3160,3160,3160,0
|
|
20240401,173500,280134090,3160,3160,3160,3160,0
|
|
20240401,173400,280134090,3160,3160,3160,3160,0
|
|
20240401,173300,280134090,3160,3160,3160,3160,0
|
|
20240401,173200,280134090,3160,3160,3160,3160,0
|
|
20240401,173100,280134090,3160,3160,3160,3160,0
|
|
20240401,173000,280134090,3160,3160,3160,3160,0
|
|
20240401,172900,280134090,3160,3160,3160,3160,0
|
|
20240401,172800,280134090,3160,3160,3160,3160,0
|
|
20240401,172700,280134090,3160,3160,3160,3160,0
|
|
20240401,172600,280134090,3160,3160,3160,3160,0
|
|
20240401,172500,280134090,3160,3160,3160,3160,0
|
|
20240401,172400,280134090,3160,3160,3160,3160,0
|
|
20240401,172300,280134090,3160,3160,3160,3160,0
|
|
20240401,172200,280134090,3160,3160,3160,3160,0
|
|
20240401,172100,280134090,3160,3160,3160,3160,0
|
|
20240401,172000,280134090,3160,3160,3160,3160,0
|
|
20240401,171900,280134090,3160,3160,3160,3160,0
|
|
20240401,171800,280134090,3160,3160,3160,3160,0
|
|
20240401,171700,280134090,3160,3160,3160,3160,2751
|
|
20240401,171600,280134090,3160,3160,3160,3160,0
|
|
20240401,171500,280134090,3160,3160,3160,3160,0
|
|
20240401,171400,280134090,3160,3160,3160,3160,0
|
|
20240401,171300,280134090,3160,3160,3160,3160,0
|
|
20240401,171200,280134090,3160,3160,3160,3160,0
|
|
20240401,171100,280134090,3160,3160,3160,3160,0
|
|
20240401,171000,280134090,3160,3160,3160,3160,0
|
|
20240401,170900,280134090,3160,3160,3160,3160,0
|
|
20240401,170800,280134090,3160,3160,3160,3160,0
|
|
20240401,170700,280134090,3160,3160,3160,3160,0
|
|
20240401,170600,280134090,3160,3160,3160,3160,0
|
|
20240401,170500,280134090,3160,3160,3160,3160,0
|
|
20240401,170400,280134090,3160,3160,3160,3160,0
|
|
20240401,170300,280134090,3160,3160,3160,3160,0
|
|
20240401,170200,280134090,3160,3160,3160,3160,0
|
|
20240401,170100,280134090,3160,3160,3160,3160,0
|
|
20240401,170000,280134090,3160,3160,3160,3160,0
|
|
20240401,165900,280134090,3160,3160,3160,3160,0
|
|
20240401,165800,280134090,3160,3160,3160,3160,0
|
|
20240401,165700,280134090,3160,3160,3160,3160,0
|
|
20240401,165600,280134090,3160,3160,3160,3160,0
|
|
20240401,165500,280134090,3160,3160,3160,3160,0
|
|
20240401,165400,280134090,3160,3160,3160,3160,0
|
|
20240401,165300,280134090,3160,3160,3160,3160,0
|
|
20240401,165200,280134090,3160,3160,3160,3160,0
|
|
20240401,165100,280134090,3160,3160,3160,3160,0
|
|
20240401,165000,280134090,3160,3160,3160,3160,0
|
|
20240401,164900,280134090,3160,3160,3160,3160,0
|
|
20240401,164800,280134090,3160,3160,3160,3160,0
|
|
20240401,164700,280134090,3160,3160,3160,3160,2751
|
|
20240401,164600,280134090,3160,3160,3160,3160,0
|
|
20240401,164500,280134090,3160,3160,3160,3160,0
|
|
20240401,164400,280134090,3160,3160,3160,3160,0
|
|
20240401,164300,280134090,3160,3160,3160,3160,0
|
|
20240401,164200,280134090,3160,3160,3160,3160,0
|
|
20240401,164100,280134090,3160,3160,3160,3160,0
|
|
20240401,164000,280134090,3160,3160,3160,3160,0
|
|
20240401,163900,280134090,3160,3160,3160,3160,0
|
|
20240401,163800,280134090,3160,3160,3160,3160,0
|
|
20240401,163700,280134090,3160,3160,3160,3160,0
|
|
20240401,163600,280134090,3160,3160,3160,3160,0
|
|
20240401,163500,280134090,3160,3160,3160,3160,0
|
|
20240401,163400,280134090,3160,3160,3160,3160,0
|
|
20240401,163300,280134090,3160,3160,3160,3160,0
|
|
20240401,163200,280134090,3160,3160,3160,3160,0
|
|
20240401,163100,280134090,3160,3160,3160,3160,0
|
|
20240401,163000,280134090,3160,3160,3160,3160,0
|
|
20240401,162900,280134090,3160,3160,3160,3160,0
|
|
20240401,162800,280134090,3160,3160,3160,3160,0
|
|
20240401,162700,280134090,3160,3160,3160,3160,0
|
|
20240401,162600,280134090,3160,3160,3160,3160,0
|
|
20240401,162500,280134090,3160,3160,3160,3160,0
|
|
20240401,162400,280134090,3160,3160,3160,3160,0
|
|
20240401,162300,280134090,3160,3160,3160,3160,0
|
|
20240401,162200,280134090,3160,3160,3160,3160,0
|
|
20240401,162100,280134090,3160,3160,3160,3160,0
|
|
20240401,162000,280134090,3160,3160,3160,3160,0
|
|
20240401,161900,280134090,3160,3160,3160,3160,0
|
|
20240401,161800,280134090,3160,3160,3160,3160,0
|
|
20240401,161700,280134090,3160,3160,3160,3160,2751
|
|
20240401,161600,280134090,3160,3160,3160,3160,0
|
|
20240401,161500,280134090,3160,3160,3160,3160,0
|
|
20240401,161400,280134090,3160,3160,3160,3160,0
|
|
20240401,161300,280134090,3160,3160,3160,3160,0
|
|
20240401,161200,280134090,3160,3160,3160,3160,0
|
|
20240401,161100,280134090,3160,3160,3160,3160,0
|
|
20240401,161000,280134090,3160,3160,3160,3160,0
|
|
20240401,160900,280134090,3160,3160,3160,3160,0
|
|
20240401,160800,280134090,3160,3160,3160,3160,0
|
|
20240401,160700,280134090,3160,3160,3160,3160,0
|
|
20240401,160600,280134090,3160,3160,3160,3160,0
|
|
20240401,160500,280134090,3160,3160,3160,3160,0
|
|
20240401,160400,280134090,3160,3160,3160,3160,0
|
|
20240401,160300,280134090,3160,3160,3160,3160,0
|
|
20240401,160200,280134090,3160,3160,3160,3160,0
|
|
20240401,160100,280134090,3160,3160,3160,3160,0
|
|
20240401,160000,280134090,3160,3160,3160,3160,0
|
|
20240401,155900,280134090,3160,3160,3160,3160,0
|
|
20240401,155800,280134090,3160,3160,3160,3160,0
|
|
20240401,155700,280134090,3160,3160,3160,3160,0
|
|
20240401,155600,280134090,3160,3160,3160,3160,0
|
|
20240401,155500,280134090,3160,3160,3160,3160,0
|
|
20240401,155400,280134090,3160,3160,3160,3160,0
|
|
20240401,155300,280134090,3160,3160,3160,3160,0
|
|
20240401,155200,280134090,3160,3160,3160,3160,0
|
|
20240401,155100,280134090,3160,3160,3160,3160,0
|
|
20240401,155000,280134090,3160,3160,3160,3160,0
|
|
20240401,154900,280134090,3160,3160,3160,3160,0
|
|
20240401,154800,280134090,3160,3160,3160,3160,0
|
|
20240401,154700,280134090,3160,3160,3160,3160,2751
|
|
20240401,154600,280134090,3160,3160,3160,3160,0
|
|
20240401,154500,280134090,3160,3160,3160,3160,0
|
|
20240401,154400,280134090,3160,3160,3160,3160,0
|
|
20240401,154300,280134090,3160,3160,3160,3160,0
|
|
20240401,154200,280134090,3160,3160,3160,3160,0
|
|
20240401,154100,280134090,3160,3160,3160,3160,0
|
|
20240401,154000,280134090,3160,3160,3160,3160,0
|
|
20240401,153900,280134090,3160,3160,3160,3160,0
|
|
20240401,153800,280134090,3160,3160,3160,3160,0
|
|
20240401,153700,280134090,3160,3160,3160,3160,0
|
|
20240401,153600,280134090,3160,3160,3160,3160,0
|
|
20240401,153500,280134090,3160,3160,3160,3160,0
|
|
20240401,153400,280134090,3160,3160,3160,3160,0
|
|
20240401,153300,280134090,3160,3160,3160,3160,0
|
|
20240401,153200,280134090,3160,3160,3160,3160,0
|
|
20240401,153100,280134090,3160,3160,3160,3160,0
|
|
20240401,153000,280134090,3160,3160,3160,3160,2751
|
|
20240401,152900,271440930,3150,3150,3150,3150,0
|
|
20240401,152800,271440930,3150,3150,3150,3150,0
|
|
20240401,152700,271440930,3150,3150,3150,3150,0
|
|
20240401,152600,271440930,3150,3150,3150,3150,0
|
|
20240401,152500,271440930,3150,3150,3150,3150,0
|
|
20240401,152400,271440930,3150,3150,3150,3150,0
|
|
20240401,152300,271440930,3150,3150,3150,3150,0
|
|
20240401,152200,271440930,3150,3150,3150,3150,0
|
|
20240401,152100,271440930,3150,3150,3150,3150,0
|
|
20240401,152000,271440930,3150,3150,3150,3150,0
|
|
20240401,151900,271440930,3150,3150,3155,3150,79
|
|
20240401,151800,271192005,3155,3150,3155,3150,84
|
|
20240401,151700,270927125,3155,3150,3155,3150,35
|
|
20240401,151600,270816855,3155,3155,3155,3155,0
|
|
20240401,151500,270816855,3155,3145,3155,3145,382
|
|
20240401,151400,269615455,3145,3145,3145,3145,0
|
|
20240401,151300,269615455,3145,3145,3155,3145,315
|
|
20240401,151200,268624770,3155,3145,3155,3145,73
|
|
20240401,151100,268395055,3155,3155,3155,3155,79
|
|
20240401,151000,268145810,3155,3150,3155,3150,777
|
|
20240401,150900,265698200,3150,3150,3150,3150,0
|
|
20240401,150800,265698200,3150,3150,3150,3150,15
|
|
20240401,150700,265650950,3155,3155,3155,3155,0
|
|
20240401,150600,265650950,3155,3155,3155,3155,100
|
|
20240401,150500,265335450,3155,3155,3155,3155,26
|
|
20240401,150400,265253420,3155,3150,3155,3150,846
|
|
20240401,150300,262588270,3145,3145,3145,3145,11
|
|
20240401,150200,262553675,3145,3145,3145,3145,58
|
|
20240401,150100,262371265,3150,3150,3150,3150,0
|
|
20240401,150000,262371265,3150,3155,3155,3150,633
|
|
20240401,145900,260376150,3145,3145,3145,3145,0
|
|
20240401,145800,260376150,3145,3145,3145,3145,68
|
|
20240401,145700,260162290,3155,3155,3155,3155,0
|
|
20240401,145600,260162290,3155,3155,3155,3155,0
|
|
20240401,145500,260162290,3155,3145,3155,3145,50
|
|
20240401,145400,260005030,3145,3145,3145,3145,0
|
|
20240401,145300,260005030,3145,3145,3145,3145,219
|
|
20240401,145200,259316275,3145,3145,3145,3145,0
|
|
20240401,145100,259316275,3145,3145,3145,3145,0
|
|
20240401,145000,259316275,3145,3155,3155,3145,1224
|
|
20240401,144900,255456765,3155,3155,3155,3155,0
|
|
20240401,144800,255456765,3155,3155,3155,3155,0
|
|
20240401,144700,255456765,3155,3155,3155,3155,88
|
|
20240401,144600,255179125,3150,3150,3150,3150,548
|
|
20240401,144500,253452925,3150,3150,3150,3150,1
|
|
20240401,144400,253449775,3140,3140,3140,3140,0
|
|
20240401,144300,253449775,3140,3145,3145,3140,57
|
|
20240401,144200,253270715,3150,3150,3150,3150,0
|
|
20240401,144100,253270715,3150,3150,3150,3145,763
|
|
20240401,144000,250867505,3150,3150,3150,3150,0
|
|
20240401,143900,250867505,3150,3150,3150,3150,13
|
|
20240401,143800,250826555,3150,3150,3150,3150,33
|
|
20240401,143700,250722605,3155,3155,3155,3155,0
|
|
20240401,143600,250722605,3155,3155,3155,3155,1
|
|
20240401,143500,250719450,3155,3155,3155,3155,4
|
|
20240401,143400,250706830,3150,3150,3150,3150,0
|
|
20240401,143300,250706830,3150,3150,3150,3150,2
|
|
20240401,143200,250700530,3150,3150,3150,3150,96
|
|
20240401,143100,250398130,3155,3155,3155,3155,0
|
|
20240401,143000,250398130,3155,3155,3155,3155,2
|
|
20240401,142900,250391820,3150,3150,3150,3150,0
|
|
20240401,142800,250391820,3150,3150,3150,3150,7
|
|
20240401,142700,250369770,3150,3150,3150,3150,58
|
|
20240401,142600,250187070,3150,3150,3150,3150,0
|
|
20240401,142500,250187070,3150,3150,3150,3150,0
|
|
20240401,142400,250187070,3150,3150,3150,3150,170
|
|
20240401,142300,249651570,3150,3150,3150,3150,22
|
|
20240401,142200,249582270,3155,3155,3155,3155,28
|
|
20240401,142100,249493930,3155,3155,3155,3155,1
|
|
20240401,142000,249490775,3155,3155,3155,3155,370
|
|
20240401,141900,248323425,3155,3155,3155,3155,0
|
|
20240401,141800,248323425,3155,3155,3155,3155,24
|
|
20240401,141700,248247705,3155,3155,3155,3155,0
|
|
20240401,141600,248247705,3155,3155,3155,3155,1
|
|
20240401,141500,248244550,3155,3150,3155,3150,108
|
|
20240401,141400,247904330,3150,3155,3155,3150,240
|
|
20240401,141300,247147845,3160,3160,3160,3155,302
|
|
20240401,141200,246193530,3150,3150,3150,3150,0
|
|
20240401,141100,246193530,3150,3150,3150,3150,0
|
|
20240401,141000,246193530,3150,3150,3150,3150,0
|
|
20240401,140900,246193530,3150,3150,3150,3150,83
|
|
20240401,140800,245932080,3150,3150,3150,3150,2755
|
|
20240401,140700,237253830,3150,3150,3150,3150,18
|
|
20240401,140600,237197130,3145,3145,3145,3145,0
|
|
20240401,140500,237197130,3145,3145,3145,3145,0
|
|
20240401,140400,237197130,3145,3155,3155,3145,4593
|
|
20240401,140300,222726340,3150,3150,3150,3150,0
|
|
20240401,140200,222726340,3150,3150,3150,3150,262
|
|
20240401,140100,221901040,3135,3135,3135,3135,0
|
|
20240401,140000,221901040,3135,3135,3135,3135,0
|
|
20240401,135900,221901040,3135,3140,3140,3135,3237
|
|
20240401,135800,211738025,3140,3140,3140,3140,6
|
|
20240401,135700,211719185,3155,3155,3155,3155,0
|
|
20240401,135600,211719185,3155,3155,3155,3155,72
|
|
20240401,135500,211492025,3140,3140,3140,3140,0
|
|
20240401,135400,211492025,3140,3140,3140,3140,0
|
|
20240401,135300,211492025,3140,3140,3140,3140,3
|
|
20240401,135200,211482605,3140,3150,3150,3140,1375
|
|
20240401,135100,207152865,3150,3150,3150,3150,0
|
|
20240401,135000,207152865,3150,3150,3150,3150,3
|
|
20240401,134900,207143415,3140,3140,3140,3140,100
|
|
20240401,134800,206829415,3145,3145,3145,3145,158
|
|
20240401,134700,206332505,3150,3150,3150,3150,0
|
|
20240401,134600,206332505,3150,3150,3150,3150,154
|
|
20240401,134500,205847405,3150,3150,3150,3150,254
|
|
20240401,134400,205047305,3145,3145,3145,3145,0
|
|
20240401,134300,205047305,3145,3145,3145,3145,103
|
|
20240401,134200,204723370,3140,3140,3140,3140,0
|
|
20240401,134100,204723370,3140,3145,3145,3140,233
|
|
20240401,134000,203990800,3145,3145,3145,3145,400
|
|
20240401,133900,202732800,3150,3150,3150,3150,0
|
|
20240401,133800,202732800,3150,3150,3150,3150,20
|
|
20240401,133700,202669800,3145,3145,3145,3145,0
|
|
20240401,133600,202669800,3145,3145,3145,3145,0
|
|
20240401,133500,202669800,3145,3145,3145,3145,0
|
|
20240401,133400,202669800,3145,3145,3145,3145,100
|
|
20240401,133300,202355300,3145,3140,3145,3140,619
|
|
20240401,133200,200409345,3135,3135,3135,3135,162
|
|
20240401,133100,199901475,3140,3140,3140,3140,0
|
|
20240401,133000,199901475,3140,3140,3140,3140,0
|
|
20240401,132900,199901475,3140,3140,3140,3140,0
|
|
20240401,132800,199901475,3140,3140,3140,3140,0
|
|
20240401,132700,199901475,3140,3140,3140,3140,69
|
|
20240401,132600,199684815,3145,3145,3145,3140,762
|
|
20240401,132500,197288475,3150,3150,3150,3150,2
|
|
20240401,132400,197282175,3145,3145,3145,3145,0
|
|
20240401,132300,197282175,3145,3150,3150,3145,36
|
|
20240401,132200,197168940,3150,3150,3150,3150,0
|
|
20240401,132100,197168940,3150,3150,3150,3150,0
|
|
20240401,132000,197168940,3150,3150,3150,3150,1
|
|
20240401,131900,197165790,3150,3150,3150,3150,0
|
|
20240401,131800,197165790,3150,3150,3150,3150,123
|
|
20240401,131700,196778340,3155,3155,3155,3155,160
|
|
20240401,131600,196273540,3155,3155,3155,3155,0
|
|
20240401,131500,196273540,3155,3155,3155,3155,0
|
|
20240401,131400,196273540,3155,3155,3155,3155,1
|
|
20240401,131300,196270385,3145,3145,3145,3145,0
|
|
20240401,131200,196270385,3145,3150,3150,3145,219
|
|
20240401,131100,195581445,3155,3155,3155,3155,1
|
|
20240401,131000,195578290,3155,3155,3155,3155,0
|
|
20240401,130900,195578290,3155,3155,3155,3155,0
|
|
20240401,130800,195578290,3155,3155,3155,3155,0
|
|
20240401,130700,195578290,3155,3155,3155,3155,1
|
|
20240401,130600,195575135,3155,3150,3155,3150,1001
|
|
20240401,130500,192421980,3155,3155,3155,3155,628
|
|
20240401,130400,190440640,3155,3155,3155,3155,0
|
|
20240401,130300,190440640,3155,3150,3155,3150,12
|
|
20240401,130200,190402835,3155,3155,3155,3155,0
|
|
20240401,130100,190402835,3155,3150,3155,3150,39
|
|
20240401,130000,190279980,3150,3150,3150,3150,3
|
|
20240401,125900,190270530,3150,3150,3150,3150,10
|
|
20240401,125800,190239030,3150,3150,3150,3150,282
|
|
20240401,125700,189350730,3155,3155,3155,3155,0
|
|
20240401,125600,189350730,3155,3155,3155,3155,0
|
|
20240401,125500,189350730,3155,3155,3155,3150,102
|
|
20240401,125400,189029375,3160,3160,3160,3160,0
|
|
20240401,125300,189029375,3160,3160,3160,3160,0
|
|
20240401,125200,189029375,3160,3160,3160,3160,0
|
|
20240401,125100,189029375,3160,3160,3160,3160,604
|
|
20240401,125000,187120735,3160,3160,3160,3160,0
|
|
20240401,124900,187120735,3160,3155,3160,3155,2000
|
|
20240401,124800,180801400,3155,3145,3155,3145,3
|
|
20240401,124700,180791955,3150,3150,3150,3150,30
|
|
20240401,124600,180697455,3155,3145,3155,3145,2092
|
|
20240401,124500,174105840,3145,3145,3145,3145,0
|
|
20240401,124400,174105840,3145,3145,3145,3145,70
|
|
20240401,124300,173885690,3150,3150,3150,3150,0
|
|
20240401,124200,173885690,3150,3150,3150,3150,3
|
|
20240401,124100,173876240,3135,3135,3135,3135,0
|
|
20240401,124000,173876240,3135,3135,3135,3135,10
|
|
20240401,123900,173844890,3135,3135,3135,3135,43
|
|
20240401,123800,173710085,3140,3140,3140,3140,1020
|
|
20240401,123700,170507285,3135,3135,3135,3135,0
|
|
20240401,123600,170507285,3135,3135,3135,3135,0
|
|
20240401,123500,170507285,3135,3135,3135,3135,13
|
|
20240401,123400,170466530,3135,3135,3135,3135,63
|
|
20240401,123300,170269025,3140,3140,3140,3140,200
|
|
20240401,123200,169641025,3140,3140,3140,3140,0
|
|
20240401,123100,169641025,3140,3140,3140,3140,0
|
|
20240401,123000,169641025,3140,3140,3140,3140,170
|
|
20240401,122900,169107225,3145,3145,3145,3145,0
|
|
20240401,122800,169107225,3145,3145,3145,3145,46
|
|
20240401,122700,168962555,3145,3145,3145,3145,0
|
|
20240401,122600,168962555,3145,3145,3145,3145,0
|
|
20240401,122500,168962555,3145,3145,3145,3145,0
|
|
20240401,122400,168962555,3145,3145,3145,3145,0
|
|
20240401,122300,168962555,3145,3145,3145,3145,0
|
|
20240401,122200,168962555,3145,3145,3145,3145,0
|
|
20240401,122100,168962555,3145,3145,3145,3145,0
|
|
20240401,122000,168962555,3145,3145,3145,3145,0
|
|
20240401,121900,168962555,3145,3145,3145,3145,0
|
|
20240401,121800,168962555,3145,3145,3145,3145,71
|
|
20240401,121700,168739260,3145,3145,3145,3145,15
|
|
20240401,121600,168692085,3145,3145,3145,3145,294
|
|
20240401,121500,167767455,3130,3130,3130,3130,27
|
|
20240401,121400,167682945,3130,3140,3140,3125,1537
|
|
20240401,121300,162872760,3140,3140,3140,3140,0
|
|
20240401,121200,162872760,3140,3140,3140,3140,0
|
|
20240401,121100,162872760,3140,3140,3140,3140,0
|
|
20240401,121000,162872760,3140,3140,3140,3140,0
|
|
20240401,120900,162872760,3140,3140,3140,3140,0
|
|
20240401,120800,162872760,3140,3140,3140,3140,0
|
|
20240401,120700,162872760,3140,3145,3145,3140,793
|
|
20240401,120600,160382135,3155,3155,3155,3155,0
|
|
20240401,120500,160382135,3155,3155,3155,3155,0
|
|
20240401,120400,160382135,3155,3155,3155,3155,0
|
|
20240401,120300,160382135,3155,3155,3155,3155,0
|
|
20240401,120200,160382135,3155,3155,3155,3155,0
|
|
20240401,120100,160382135,3155,3155,3155,3155,300
|
|
20240401,120000,159435635,3145,3145,3145,3145,0
|
|
20240401,115900,159435635,3145,3145,3150,3145,1264
|
|
20240401,115800,155459215,3140,3145,3145,3140,526
|
|
20240401,115700,153805065,3145,3145,3145,3145,346
|
|
20240401,115600,152716895,3145,3145,3145,3145,0
|
|
20240401,115500,152716895,3145,3150,3150,3145,89
|
|
20240401,115400,152436640,3150,3150,3150,3150,274
|
|
20240401,115300,151573540,3150,3150,3150,3150,0
|
|
20240401,115200,151573540,3150,3150,3150,3150,0
|
|
20240401,115100,151573540,3150,3150,3150,3150,36
|
|
20240401,115000,151460140,3150,3150,3150,3150,258
|
|
20240401,114900,150647440,3150,3150,3150,3150,0
|
|
20240401,114800,150647440,3150,3150,3150,3150,0
|
|
20240401,114700,150647440,3150,3150,3150,3150,0
|
|
20240401,114600,150647440,3150,3150,3150,3150,0
|
|
20240401,114500,150647440,3150,3150,3150,3150,0
|
|
20240401,114400,150647440,3150,3150,3150,3150,0
|
|
20240401,114300,150647440,3150,3150,3150,3150,0
|
|
20240401,114200,150647440,3150,3150,3150,3150,4
|
|
20240401,114100,150634840,3150,3150,3150,3150,0
|
|
20240401,114000,150634840,3150,3150,3150,3150,659
|
|
20240401,113900,148558990,3150,3150,3150,3150,0
|
|
20240401,113800,148558990,3150,3150,3150,3150,2
|
|
20240401,113700,148552690,3150,3150,3150,3150,0
|
|
20240401,113600,148552690,3150,3150,3150,3150,0
|
|
20240401,113500,148552690,3150,3150,3150,3150,0
|
|
20240401,113400,148552690,3150,3150,3150,3150,0
|
|
20240401,113300,148552690,3150,3150,3150,3150,0
|
|
20240401,113200,148552690,3150,3150,3150,3150,0
|
|
20240401,113100,148552690,3150,3150,3150,3150,147
|
|
20240401,113000,148089640,3150,3150,3150,3150,0
|
|
20240401,112900,148089640,3150,3150,3150,3150,0
|
|
20240401,112800,148089640,3150,3150,3150,3150,22
|
|
20240401,112700,148020340,3150,3150,3150,3150,0
|
|
20240401,112600,148020340,3150,3145,3150,3145,37
|
|
20240401,112500,147903970,3145,3150,3150,3145,259
|
|
20240401,112400,147088350,3145,3145,3145,3145,64
|
|
20240401,112300,146887070,3145,3145,3145,3145,482
|
|
20240401,112200,145371180,3145,3145,3145,3145,275
|
|
20240401,112100,144506305,3155,3145,3155,3145,756
|
|
20240401,112000,142125610,3145,3145,3145,3145,205
|
|
20240401,111900,141480885,3145,3135,3145,3120,3255
|
|
20240401,111800,131308345,3145,3145,3150,3145,573
|
|
20240401,111700,129504550,3145,3145,3145,3145,0
|
|
20240401,111600,129504550,3145,3145,3145,3145,201
|
|
20240401,111500,128872405,3145,3145,3145,3145,136
|
|
20240401,111400,128444685,3145,3145,3145,3145,300
|
|
20240401,111300,127501185,3145,3145,3145,3145,0
|
|
20240401,111200,127501185,3145,3145,3145,3145,525
|
|
20240401,111100,125850060,3150,3150,3150,3150,1
|
|
20240401,111000,125846910,3125,3135,3140,3120,4528
|
|
20240401,110900,111677490,3155,3155,3155,3155,0
|
|
20240401,110800,111677490,3155,3155,3155,3155,0
|
|
20240401,110700,111677490,3155,3155,3155,3130,2522
|
|
20240401,110600,103746860,3160,3155,3160,3155,7
|
|
20240401,110500,103724770,3155,3155,3155,3155,0
|
|
20240401,110400,103724770,3155,3155,3155,3155,26
|
|
20240401,110300,103642740,3150,3150,3150,3150,0
|
|
20240401,110200,103642740,3150,3150,3150,3150,45
|
|
20240401,110100,103500990,3150,3150,3150,3150,0
|
|
20240401,110000,103500990,3150,3150,3150,3150,1
|
|
20240401,105900,103497840,3145,3145,3145,3145,0
|
|
20240401,105800,103497840,3145,3145,3145,3145,133
|
|
20240401,105700,103079555,3155,3140,3155,3140,2042
|
|
20240401,105600,96649695,3130,3140,3140,3130,3048
|
|
20240401,105500,87084985,3140,3145,3145,3140,229
|
|
20240401,105400,86364905,3145,3150,3150,3145,43
|
|
20240401,105300,86229655,3150,3150,3150,3150,0
|
|
20240401,105200,86229655,3150,3150,3150,3145,1171
|
|
20240401,105100,82541160,3150,3150,3150,3150,0
|
|
20240401,105000,82541160,3150,3150,3150,3150,337
|
|
20240401,104900,81479610,3150,3150,3150,3150,0
|
|
20240401,104800,81479610,3150,3150,3150,3150,0
|
|
20240401,104700,81479610,3150,3150,3150,3150,0
|
|
20240401,104600,81479610,3150,3150,3150,3150,126
|
|
20240401,104500,81082710,3145,3145,3145,3145,44
|
|
20240401,104400,80944330,3140,3140,3140,3140,0
|
|
20240401,104300,80944330,3140,3140,3140,3140,18
|
|
20240401,104200,80887810,3160,3150,3160,3150,51
|
|
20240401,104100,80726670,3145,3145,3145,3145,0
|
|
20240401,104000,80726670,3145,3145,3145,3145,0
|
|
20240401,103900,80726670,3145,3145,3145,3145,0
|
|
20240401,103800,80726670,3145,3145,3145,3145,16
|
|
20240401,103700,80676350,3145,3140,3145,3140,323
|
|
20240401,103600,79660735,3140,3140,3140,3125,2958
|
|
20240401,103500,70388275,3140,3140,3140,3140,4
|
|
20240401,103400,70375715,3145,3145,3145,3145,48
|
|
20240401,103300,70224755,3145,3150,3150,3145,9
|
|
20240401,103200,70196425,3150,3150,3150,3150,0
|
|
20240401,103100,70196425,3150,3145,3150,3145,3
|
|
20240401,103000,70186985,3140,3140,3140,3140,1
|
|
20240401,102900,70183845,3145,3145,3145,3145,0
|
|
20240401,102800,70183845,3145,3145,3145,3145,0
|
|
20240401,102700,70183845,3145,3145,3145,3140,578
|
|
20240401,102600,68366230,3145,3145,3145,3145,7
|
|
20240401,102500,68344215,3140,3140,3140,3140,14
|
|
20240401,102400,68300255,3145,3160,3160,3140,1177
|
|
20240401,102300,64597930,3160,3160,3160,3160,0
|
|
20240401,102200,64597930,3160,3160,3160,3160,0
|
|
20240401,102100,64597930,3160,3160,3160,3160,0
|
|
20240401,102000,64597930,3160,3160,3160,3160,0
|
|
20240401,101900,64597930,3160,3155,3160,3155,314
|
|
20240401,101800,63605745,3155,3155,3155,3155,11
|
|
20240401,101700,63571040,3150,3155,3155,3150,17
|
|
20240401,101600,63517485,3150,3150,3150,3150,32
|
|
20240401,101500,63416685,3150,3155,3160,3150,111
|
|
20240401,101400,63066230,3155,3155,3155,3155,448
|
|
20240401,101300,61652790,3150,3155,3155,3150,6
|
|
20240401,101200,61633865,3155,3155,3155,3155,1
|
|
20240401,101100,61630710,3150,3150,3150,3150,52
|
|
20240401,101000,61466910,3145,3150,3150,3145,3
|
|
20240401,100900,61457470,3150,3145,3150,3145,2
|
|
20240401,100800,61451175,3145,3145,3145,3145,0
|
|
20240401,100700,61451175,3145,3150,3150,3145,322
|
|
20240401,100600,60436985,3155,3155,3155,3155,3
|
|
20240401,100500,60427520,3155,3155,3155,3155,0
|
|
20240401,100400,60427520,3155,3155,3155,3155,10
|
|
20240401,100300,60395970,3155,3155,3155,3155,56
|
|
20240401,100200,60219290,3160,3160,3160,3160,100
|
|
20240401,100100,59903290,3160,3155,3160,3155,5
|
|
20240401,100000,59887505,3150,3160,3160,3150,101
|
|
20240401,095900,59568870,3160,3160,3160,3160,0
|
|
20240401,095800,59568870,3160,3160,3160,3160,100
|
|
20240401,095700,59252870,3160,3150,3160,3150,862
|
|
20240401,095600,56531550,3150,3150,3150,3150,0
|
|
20240401,095500,56531550,3150,3150,3150,3150,36
|
|
20240401,095400,56418150,3150,3150,3150,3150,219
|
|
20240401,095300,55728300,3150,3150,3150,3150,1
|
|
20240401,095200,55725150,3150,3150,3150,3150,0
|
|
20240401,095100,55725150,3150,3150,3150,3150,681
|
|
20240401,095000,53580000,3140,3145,3145,3140,80
|
|
20240401,094900,53328775,3145,3145,3145,3145,1
|
|
20240401,094800,53325630,3150,3150,3150,3150,127
|
|
20240401,094700,52925580,3135,3135,3135,3135,840
|
|
20240401,094600,50292180,3145,3145,3150,3145,870
|
|
20240401,094500,47554330,3135,3135,3135,3135,325
|
|
20240401,094400,46535455,3135,3135,3135,3135,10
|
|
20240401,094300,46504105,3145,3145,3145,3145,0
|
|
20240401,094200,46504105,3145,3145,3145,3145,0
|
|
20240401,094100,46504105,3145,3145,3145,3145,0
|
|
20240401,094000,46504105,3145,3140,3145,3135,509
|
|
20240401,093900,44904025,3140,3140,3140,3140,5
|
|
20240401,093800,44888325,3140,3140,3140,3140,0
|
|
20240401,093700,44888325,3140,3145,3145,3140,200
|
|
20240401,093600,44260305,3145,3145,3145,3145,1
|
|
20240401,093500,44257160,3140,3140,3140,3140,0
|
|
20240401,093400,44257160,3140,3140,3140,3140,161
|
|
20240401,093300,43751620,3140,3140,3140,3140,5
|
|
20240401,093200,43735920,3140,3140,3140,3140,400
|
|
20240401,093100,42479920,3125,3125,3125,3125,0
|
|
20240401,093000,42479920,3125,3125,3125,3125,0
|
|
20240401,092900,42479920,3125,3125,3125,3125,0
|
|
20240401,092800,42479920,3125,3130,3130,3125,102
|
|
20240401,092700,42160800,3130,3125,3130,3125,444
|
|
20240401,092600,40771335,3125,3125,3125,3125,90
|
|
20240401,092500,40490085,3120,3120,3120,3120,28
|
|
20240401,092400,40402725,3120,3120,3120,3120,0
|
|
20240401,092300,40402725,3120,3125,3125,3120,4597
|
|
20240401,092200,26039970,3125,3125,3125,3125,1114
|
|
20240401,092100,22558720,3125,3125,3125,3125,237
|
|
20240401,092000,21818095,3140,3140,3140,3140,1
|
|
20240401,091900,21814955,3120,3120,3120,3120,0
|
|
20240401,091800,21814955,3120,3120,3120,3120,22
|
|
20240401,091700,21746315,3120,3120,3120,3120,0
|
|
20240401,091600,21746315,3120,3125,3125,3115,1144
|
|
20240401,091500,18176145,3125,3130,3130,3125,554
|
|
20240401,091400,16443500,3140,3140,3140,3140,400
|
|
20240401,091300,15187500,3130,3130,3130,3130,0
|
|
20240401,091200,15187500,3130,3130,3130,3130,495
|
|
20240401,091100,13638150,3140,3140,3140,3140,0
|
|
20240401,091000,13638150,3140,3140,3140,3140,300
|
|
20240401,090900,12696150,3140,3140,3140,3140,139
|
|
20240401,090800,12259690,3140,3140,3140,3140,14
|
|
20240401,090700,12215730,3135,3135,3135,3135,300
|
|
20240401,090600,11275230,3135,3135,3135,3135,0
|
|
20240401,090500,11275230,3135,3135,3135,3135,1
|
|
20240401,090400,11272095,3140,3140,3140,3140,41
|
|
20240401,090300,11143355,3140,3140,3140,3140,46
|
|
20240401,090200,10998915,3125,3145,3145,3125,1488
|
|
20240401,090100,6336005,3145,3145,3145,3145,17
|
|
20240401,090000,6282540,3135,3135,3135,3135,2004
|