633 lines
30 KiB
CSV
633 lines
30 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20240401,193000,1255075740,5640,5640,5640,5640,4039
|
|
20240401,192900,1255075740,5640,5640,5640,5640,0
|
|
20240401,192800,1255075740,5640,5640,5640,5640,0
|
|
20240401,192700,1255075740,5640,5640,5640,5640,0
|
|
20240401,192600,1255075740,5640,5640,5640,5640,0
|
|
20240401,192500,1255075740,5640,5640,5640,5640,0
|
|
20240401,192400,1255075740,5640,5640,5640,5640,0
|
|
20240401,192300,1255075740,5640,5640,5640,5640,0
|
|
20240401,192200,1255075740,5640,5640,5640,5640,0
|
|
20240401,192100,1255075740,5640,5640,5640,5640,0
|
|
20240401,192000,1255075740,5640,5640,5640,5640,0
|
|
20240401,191900,1255075740,5640,5640,5640,5640,0
|
|
20240401,191800,1255075740,5640,5640,5640,5640,0
|
|
20240401,191700,1255075740,5640,5640,5640,5640,0
|
|
20240401,191600,1255075740,5640,5640,5640,5640,0
|
|
20240401,191500,1255075740,5640,5640,5640,5640,0
|
|
20240401,191400,1255075740,5640,5640,5640,5640,0
|
|
20240401,191300,1255075740,5640,5640,5640,5640,0
|
|
20240401,191200,1255075740,5640,5640,5640,5640,0
|
|
20240401,191100,1255075740,5640,5640,5640,5640,0
|
|
20240401,191000,1255075740,5640,5640,5640,5640,0
|
|
20240401,190900,1255075740,5640,5640,5640,5640,0
|
|
20240401,190800,1255075740,5640,5640,5640,5640,0
|
|
20240401,190700,1255075740,5640,5640,5640,5640,0
|
|
20240401,190600,1255075740,5640,5640,5640,5640,0
|
|
20240401,190500,1255075740,5640,5640,5640,5640,0
|
|
20240401,190400,1255075740,5640,5640,5640,5640,0
|
|
20240401,190300,1255075740,5640,5640,5640,5640,0
|
|
20240401,190200,1255075740,5640,5640,5640,5640,0
|
|
20240401,190100,1255075740,5640,5640,5640,5640,0
|
|
20240401,190000,1255075740,5640,5640,5640,5640,4039
|
|
20240401,185900,1255075740,5640,5640,5640,5640,0
|
|
20240401,185800,1255075740,5640,5640,5640,5640,0
|
|
20240401,185700,1255075740,5640,5640,5640,5640,0
|
|
20240401,185600,1255075740,5640,5640,5640,5640,0
|
|
20240401,185500,1255075740,5640,5640,5640,5640,0
|
|
20240401,185400,1255075740,5640,5640,5640,5640,0
|
|
20240401,185300,1255075740,5640,5640,5640,5640,0
|
|
20240401,185200,1255075740,5640,5640,5640,5640,0
|
|
20240401,185100,1255075740,5640,5640,5640,5640,0
|
|
20240401,185000,1255075740,5640,5640,5640,5640,0
|
|
20240401,184900,1255075740,5640,5640,5640,5640,0
|
|
20240401,184800,1255075740,5640,5640,5640,5640,0
|
|
20240401,184700,1255075740,5640,5640,5640,5640,0
|
|
20240401,184600,1255075740,5640,5640,5640,5640,0
|
|
20240401,184500,1255075740,5640,5640,5640,5640,0
|
|
20240401,184400,1255075740,5640,5640,5640,5640,0
|
|
20240401,184300,1255075740,5640,5640,5640,5640,0
|
|
20240401,184200,1255075740,5640,5640,5640,5640,0
|
|
20240401,184100,1255075740,5640,5640,5640,5640,0
|
|
20240401,184000,1255075740,5640,5640,5640,5640,0
|
|
20240401,183900,1255075740,5640,5640,5640,5640,0
|
|
20240401,183800,1255075740,5640,5640,5640,5640,0
|
|
20240401,183700,1255075740,5640,5640,5640,5640,0
|
|
20240401,183600,1255075740,5640,5640,5640,5640,0
|
|
20240401,183500,1255075740,5640,5640,5640,5640,0
|
|
20240401,183400,1255075740,5640,5640,5640,5640,0
|
|
20240401,183300,1255075740,5640,5640,5640,5640,0
|
|
20240401,183200,1255075740,5640,5640,5640,5640,0
|
|
20240401,183100,1255075740,5640,5640,5640,5640,0
|
|
20240401,183000,1255075740,5640,5640,5640,5640,4039
|
|
20240401,182900,1255075740,5640,5640,5640,5640,0
|
|
20240401,182800,1255075740,5640,5640,5640,5640,0
|
|
20240401,182700,1255075740,5640,5640,5640,5640,0
|
|
20240401,182600,1255075740,5640,5640,5640,5640,0
|
|
20240401,182500,1255075740,5640,5640,5640,5640,0
|
|
20240401,182400,1255075740,5640,5640,5640,5640,0
|
|
20240401,182300,1255075740,5640,5640,5640,5640,0
|
|
20240401,182200,1255075740,5640,5640,5640,5640,0
|
|
20240401,182100,1255075740,5640,5640,5640,5640,0
|
|
20240401,182000,1255075740,5640,5640,5640,5640,0
|
|
20240401,181900,1255075740,5640,5640,5640,5640,0
|
|
20240401,181800,1255075740,5640,5640,5640,5640,0
|
|
20240401,181700,1255075740,5640,5640,5640,5640,0
|
|
20240401,181600,1255075740,5640,5640,5640,5640,0
|
|
20240401,181500,1255075740,5640,5640,5640,5640,0
|
|
20240401,181400,1255075740,5640,5640,5640,5640,0
|
|
20240401,181300,1255075740,5640,5640,5640,5640,0
|
|
20240401,181200,1255075740,5640,5640,5640,5640,0
|
|
20240401,181100,1255075740,5640,5640,5640,5640,0
|
|
20240401,181000,1255075740,5640,5640,5640,5640,0
|
|
20240401,180900,1255075740,5640,5640,5640,5640,0
|
|
20240401,180800,1255075740,5640,5640,5640,5640,0
|
|
20240401,180700,1255075740,5640,5640,5640,5640,0
|
|
20240401,180600,1255075740,5640,5640,5640,5640,0
|
|
20240401,180500,1255075740,5640,5640,5640,5640,0
|
|
20240401,180400,1255075740,5640,5640,5640,5640,0
|
|
20240401,180300,1255075740,5640,5640,5640,5640,0
|
|
20240401,180200,1255075740,5640,5640,5640,5640,0
|
|
20240401,180100,1255075740,5640,5640,5640,5640,0
|
|
20240401,180000,1255075740,5640,5640,5640,5640,4039
|
|
20240401,175900,1255075740,5640,5640,5640,5640,0
|
|
20240401,175800,1255075740,5640,5640,5640,5640,0
|
|
20240401,175700,1255075740,5640,5640,5640,5640,0
|
|
20240401,175600,1255075740,5640,5640,5640,5640,0
|
|
20240401,175500,1255075740,5640,5640,5640,5640,0
|
|
20240401,175400,1255075740,5640,5640,5640,5640,0
|
|
20240401,175300,1255075740,5640,5640,5640,5640,0
|
|
20240401,175200,1255075740,5640,5640,5640,5640,0
|
|
20240401,175100,1255075740,5640,5640,5640,5640,0
|
|
20240401,175000,1255075740,5640,5640,5640,5640,0
|
|
20240401,174900,1255075740,5640,5640,5640,5640,0
|
|
20240401,174800,1255075740,5640,5640,5640,5640,0
|
|
20240401,174700,1255075740,5640,5640,5640,5640,0
|
|
20240401,174600,1255075740,5640,5640,5640,5640,0
|
|
20240401,174500,1255075740,5640,5640,5640,5640,0
|
|
20240401,174400,1255075740,5640,5640,5640,5640,0
|
|
20240401,174300,1255075740,5640,5640,5640,5640,0
|
|
20240401,174200,1255075740,5640,5640,5640,5640,0
|
|
20240401,174100,1255075740,5640,5640,5640,5640,0
|
|
20240401,174000,1255075740,5640,5640,5640,5640,0
|
|
20240401,173900,1255075740,5640,5640,5640,5640,0
|
|
20240401,173800,1255075740,5640,5640,5640,5640,0
|
|
20240401,173700,1255075740,5640,5640,5640,5640,0
|
|
20240401,173600,1255075740,5640,5640,5640,5640,0
|
|
20240401,173500,1255075740,5640,5640,5640,5640,0
|
|
20240401,173400,1255075740,5640,5640,5640,5640,0
|
|
20240401,173300,1255075740,5640,5640,5640,5640,0
|
|
20240401,173200,1255075740,5640,5640,5640,5640,0
|
|
20240401,173100,1255075740,5640,5640,5640,5640,0
|
|
20240401,173000,1255075740,5640,5640,5640,5640,4039
|
|
20240401,172900,1255075740,5640,5640,5640,5640,0
|
|
20240401,172800,1255075740,5640,5640,5640,5640,0
|
|
20240401,172700,1255075740,5640,5640,5640,5640,0
|
|
20240401,172600,1255075740,5640,5640,5640,5640,0
|
|
20240401,172500,1255075740,5640,5640,5640,5640,0
|
|
20240401,172400,1255075740,5640,5640,5640,5640,0
|
|
20240401,172300,1255075740,5640,5640,5640,5640,0
|
|
20240401,172200,1255075740,5640,5640,5640,5640,0
|
|
20240401,172100,1255075740,5640,5640,5640,5640,0
|
|
20240401,172000,1255075740,5640,5640,5640,5640,0
|
|
20240401,171900,1255075740,5640,5640,5640,5640,0
|
|
20240401,171800,1255075740,5640,5640,5640,5640,0
|
|
20240401,171700,1255075740,5640,5640,5640,5640,0
|
|
20240401,171600,1255075740,5640,5640,5640,5640,0
|
|
20240401,171500,1255075740,5640,5640,5640,5640,0
|
|
20240401,171400,1255075740,5640,5640,5640,5640,0
|
|
20240401,171300,1255075740,5640,5640,5640,5640,0
|
|
20240401,171200,1255075740,5640,5640,5640,5640,0
|
|
20240401,171100,1255075740,5640,5640,5640,5640,0
|
|
20240401,171000,1255075740,5640,5640,5640,5640,0
|
|
20240401,170900,1255075740,5640,5640,5640,5640,0
|
|
20240401,170800,1255075740,5640,5640,5640,5640,0
|
|
20240401,170700,1255075740,5640,5640,5640,5640,0
|
|
20240401,170600,1255075740,5640,5640,5640,5640,0
|
|
20240401,170500,1255075740,5640,5640,5640,5640,0
|
|
20240401,170400,1255075740,5640,5640,5640,5640,0
|
|
20240401,170300,1255075740,5640,5640,5640,5640,0
|
|
20240401,170200,1255075740,5640,5640,5640,5640,0
|
|
20240401,170100,1255075740,5640,5640,5640,5640,0
|
|
20240401,170000,1255075740,5640,5640,5640,5640,4039
|
|
20240401,165900,1255075740,5640,5640,5640,5640,0
|
|
20240401,165800,1255075740,5640,5640,5640,5640,0
|
|
20240401,165700,1255075740,5640,5640,5640,5640,0
|
|
20240401,165600,1255075740,5640,5640,5640,5640,0
|
|
20240401,165500,1255075740,5640,5640,5640,5640,0
|
|
20240401,165400,1255075740,5640,5640,5640,5640,0
|
|
20240401,165300,1255075740,5640,5640,5640,5640,0
|
|
20240401,165200,1255075740,5640,5640,5640,5640,0
|
|
20240401,165100,1255075740,5640,5640,5640,5640,0
|
|
20240401,165000,1255075740,5640,5640,5640,5640,0
|
|
20240401,164900,1255075740,5640,5640,5640,5640,0
|
|
20240401,164800,1255075740,5640,5640,5640,5640,0
|
|
20240401,164700,1255075740,5640,5640,5640,5640,0
|
|
20240401,164600,1255075740,5640,5640,5640,5640,0
|
|
20240401,164500,1255075740,5640,5640,5640,5640,0
|
|
20240401,164400,1255075740,5640,5640,5640,5640,0
|
|
20240401,164300,1255075740,5640,5640,5640,5640,0
|
|
20240401,164200,1255075740,5640,5640,5640,5640,0
|
|
20240401,164100,1255075740,5640,5640,5640,5640,0
|
|
20240401,164000,1255075740,5640,5640,5640,5640,0
|
|
20240401,163900,1255075740,5640,5640,5640,5640,0
|
|
20240401,163800,1255075740,5640,5640,5640,5640,0
|
|
20240401,163700,1255075740,5640,5640,5640,5640,0
|
|
20240401,163600,1255075740,5640,5640,5640,5640,0
|
|
20240401,163500,1255075740,5640,5640,5640,5640,0
|
|
20240401,163400,1255075740,5640,5640,5640,5640,0
|
|
20240401,163300,1255075740,5640,5640,5640,5640,0
|
|
20240401,163200,1255075740,5640,5640,5640,5640,0
|
|
20240401,163100,1255075740,5640,5640,5640,5640,0
|
|
20240401,163000,1255075740,5640,5640,5640,5640,4039
|
|
20240401,162900,1255075740,5640,5640,5640,5640,0
|
|
20240401,162800,1255075740,5640,5640,5640,5640,0
|
|
20240401,162700,1255075740,5640,5640,5640,5640,0
|
|
20240401,162600,1255075740,5640,5640,5640,5640,0
|
|
20240401,162500,1255075740,5640,5640,5640,5640,0
|
|
20240401,162400,1255075740,5640,5640,5640,5640,0
|
|
20240401,162300,1255075740,5640,5640,5640,5640,0
|
|
20240401,162200,1255075740,5640,5640,5640,5640,0
|
|
20240401,162100,1255075740,5640,5640,5640,5640,0
|
|
20240401,162000,1255075740,5640,5640,5640,5640,0
|
|
20240401,161900,1255075740,5640,5640,5640,5640,0
|
|
20240401,161800,1255075740,5640,5640,5640,5640,0
|
|
20240401,161700,1255075740,5640,5640,5640,5640,0
|
|
20240401,161600,1255075740,5640,5640,5640,5640,0
|
|
20240401,161500,1255075740,5640,5640,5640,5640,0
|
|
20240401,161400,1255075740,5640,5640,5640,5640,0
|
|
20240401,161300,1255075740,5640,5640,5640,5640,0
|
|
20240401,161200,1255075740,5640,5640,5640,5640,0
|
|
20240401,161100,1255075740,5640,5640,5640,5640,0
|
|
20240401,161000,1255075740,5640,5640,5640,5640,0
|
|
20240401,160900,1255075740,5640,5640,5640,5640,0
|
|
20240401,160800,1255075740,5640,5640,5640,5640,0
|
|
20240401,160700,1255075740,5640,5640,5640,5640,0
|
|
20240401,160600,1255075740,5640,5640,5640,5640,0
|
|
20240401,160500,1255075740,5640,5640,5640,5640,0
|
|
20240401,160400,1255075740,5640,5640,5640,5640,0
|
|
20240401,160300,1255075740,5640,5640,5640,5640,0
|
|
20240401,160200,1255075740,5640,5640,5640,5640,0
|
|
20240401,160100,1255075740,5640,5640,5640,5640,0
|
|
20240401,160000,1255075740,5640,5640,5640,5640,4039
|
|
20240401,155900,1255075740,5640,5640,5640,5640,0
|
|
20240401,155800,1255075740,5640,5640,5640,5640,0
|
|
20240401,155700,1255075740,5640,5640,5640,5640,0
|
|
20240401,155600,1255075740,5640,5640,5640,5640,0
|
|
20240401,155500,1255075740,5640,5640,5640,5640,0
|
|
20240401,155400,1255075740,5640,5640,5640,5640,0
|
|
20240401,155300,1255075740,5640,5640,5640,5640,0
|
|
20240401,155200,1255075740,5640,5640,5640,5640,0
|
|
20240401,155100,1255075740,5640,5640,5640,5640,0
|
|
20240401,155000,1255075740,5640,5640,5640,5640,0
|
|
20240401,154900,1255075740,5640,5640,5640,5640,0
|
|
20240401,154800,1255075740,5640,5640,5640,5640,0
|
|
20240401,154700,1255075740,5640,5640,5640,5640,0
|
|
20240401,154600,1255075740,5640,5640,5640,5640,0
|
|
20240401,154500,1255075740,5640,5640,5640,5640,0
|
|
20240401,154400,1255075740,5640,5640,5640,5640,0
|
|
20240401,154300,1255075740,5640,5640,5640,5640,0
|
|
20240401,154200,1255075740,5640,5640,5640,5640,0
|
|
20240401,154100,1255075740,5640,5640,5640,5640,0
|
|
20240401,154000,1255075740,5640,5640,5640,5640,0
|
|
20240401,153900,1255075740,5640,5640,5640,5640,0
|
|
20240401,153800,1255075740,5640,5640,5640,5640,0
|
|
20240401,153700,1255075740,5640,5640,5640,5640,0
|
|
20240401,153600,1255075740,5640,5640,5640,5640,0
|
|
20240401,153500,1255075740,5640,5640,5640,5640,0
|
|
20240401,153400,1255075740,5640,5640,5640,5640,0
|
|
20240401,153300,1255075740,5640,5640,5640,5640,0
|
|
20240401,153200,1255075740,5640,5640,5640,5640,0
|
|
20240401,153100,1255075740,5640,5640,5640,5640,0
|
|
20240401,153000,1255075740,5640,5640,5640,5640,8078
|
|
20240401,152900,1232295780,5690,5690,5690,5690,0
|
|
20240401,152800,1232295780,5690,5690,5690,5690,0
|
|
20240401,152700,1232295780,5690,5690,5690,5690,0
|
|
20240401,152600,1232295780,5690,5690,5690,5690,0
|
|
20240401,152500,1232295780,5690,5690,5690,5690,0
|
|
20240401,152400,1232295780,5690,5690,5690,5690,0
|
|
20240401,152300,1232295780,5690,5690,5690,5690,0
|
|
20240401,152200,1232295780,5690,5690,5690,5690,0
|
|
20240401,152100,1232295780,5690,5690,5690,5690,0
|
|
20240401,152000,1232295780,5690,5690,5690,5690,0
|
|
20240401,151900,1232295780,5690,5690,5690,5660,67
|
|
20240401,151800,1231916410,5690,5680,5690,5680,2
|
|
20240401,151700,1231905040,5660,5650,5690,5650,22
|
|
20240401,151600,1231780500,5660,5660,5690,5660,1188
|
|
20240401,151500,1225049690,5660,5700,5710,5660,397
|
|
20240401,151400,1222785860,5700,5660,5700,5660,400
|
|
20240401,151300,1220512940,5660,5660,5660,5660,213
|
|
20240401,151200,1219307360,5650,5650,5650,5650,30
|
|
20240401,151100,1219137860,5660,5630,5690,5630,6018
|
|
20240401,151000,1185037290,5630,5620,5630,5620,618
|
|
20240401,150900,1181558960,5600,5630,5640,5550,10050
|
|
20240401,150800,1125385940,5630,5630,5630,5630,100
|
|
20240401,150700,1124822940,5640,5630,5640,5630,101
|
|
20240401,150600,1124254300,5630,5630,5630,5630,638
|
|
20240401,150500,1120662360,5630,5640,5640,5630,1200
|
|
20240401,150400,1113905860,5640,5640,5640,5640,1327
|
|
20240401,150300,1106421580,5650,5650,5650,5650,37
|
|
20240401,150200,1106212530,5650,5650,5650,5650,5
|
|
20240401,150100,1106184280,5650,5630,5650,5630,104
|
|
20240401,150000,1105598740,5630,5650,5650,5630,177
|
|
20240401,145900,1104600020,5650,5650,5650,5650,17
|
|
20240401,145800,1104503970,5650,5650,5650,5650,10
|
|
20240401,145700,1104447470,5640,5640,5640,5640,0
|
|
20240401,145600,1104447470,5640,5640,5640,5640,51
|
|
20240401,145500,1104159830,5640,5640,5640,5640,0
|
|
20240401,145400,1104159830,5640,5640,5640,5640,6
|
|
20240401,145300,1104125990,5640,5640,5640,5640,0
|
|
20240401,145200,1104125990,5640,5650,5650,5640,228
|
|
20240401,145100,1102840020,5650,5650,5650,5640,1155
|
|
20240401,145000,1096321500,5650,5650,5650,5650,168
|
|
20240401,144900,1095372300,5650,5650,5650,5650,262
|
|
20240401,144800,1093892000,5650,5640,5650,5640,395
|
|
20240401,144700,1091664190,5640,5640,5640,5640,7
|
|
20240401,144600,1091624710,5650,5650,5650,5650,1
|
|
20240401,144500,1091619060,5650,5650,5650,5650,0
|
|
20240401,144400,1091619060,5650,5650,5650,5650,81
|
|
20240401,144300,1091161410,5650,5650,5650,5650,3
|
|
20240401,144200,1091144460,5660,5660,5660,5660,100
|
|
20240401,144100,1090578460,5650,5650,5650,5650,176
|
|
20240401,144000,1089584060,5650,5650,5650,5650,404
|
|
20240401,143900,1087301460,5650,5650,5650,5650,98
|
|
20240401,143800,1086747760,5640,5640,5640,5640,0
|
|
20240401,143700,1086747760,5640,5640,5640,5640,621
|
|
20240401,143600,1083245320,5640,5640,5640,5640,0
|
|
20240401,143500,1083245320,5640,5640,5640,5640,4
|
|
20240401,143400,1083222760,5650,5650,5650,5650,213
|
|
20240401,143300,1082019310,5650,5650,5650,5650,20
|
|
20240401,143200,1081906310,5640,5640,5640,5640,0
|
|
20240401,143100,1081906310,5640,5640,5640,5640,0
|
|
20240401,143000,1081906310,5640,5640,5640,5640,0
|
|
20240401,142900,1081906310,5640,5640,5640,5640,0
|
|
20240401,142800,1081906310,5640,5640,5640,5640,0
|
|
20240401,142700,1081906310,5640,5640,5640,5640,0
|
|
20240401,142600,1081906310,5640,5640,5640,5640,89
|
|
20240401,142500,1081404350,5630,5650,5650,5630,2644
|
|
20240401,142400,1066481010,5670,5670,5670,5670,0
|
|
20240401,142300,1066481010,5670,5660,5670,5660,2002
|
|
20240401,142200,1055139670,5660,5660,5660,5660,0
|
|
20240401,142100,1055139670,5660,5660,5660,5660,26
|
|
20240401,142000,1054992510,5660,5660,5660,5660,30
|
|
20240401,141900,1054822710,5660,5660,5660,5660,2
|
|
20240401,141800,1054811390,5660,5660,5660,5660,144
|
|
20240401,141700,1053996350,5660,5660,5660,5660,176
|
|
20240401,141600,1053000190,5660,5660,5660,5660,237
|
|
20240401,141500,1051658770,5660,5660,5660,5660,50
|
|
20240401,141400,1051375770,5660,5660,5660,5660,30
|
|
20240401,141300,1051205970,5660,5660,5660,5660,0
|
|
20240401,141200,1051205970,5660,5650,5660,5650,501
|
|
20240401,141100,1048371850,5650,5650,5650,5650,0
|
|
20240401,141000,1048371850,5650,5650,5650,5650,0
|
|
20240401,140900,1048371850,5650,5650,5650,5650,0
|
|
20240401,140800,1048371850,5650,5650,5650,5650,0
|
|
20240401,140700,1048371850,5650,5650,5650,5650,0
|
|
20240401,140600,1048371850,5650,5650,5650,5650,180
|
|
20240401,140500,1047354850,5660,5660,5660,5660,0
|
|
20240401,140400,1047354850,5660,5660,5660,5660,2
|
|
20240401,140300,1047343530,5650,5650,5650,5650,0
|
|
20240401,140200,1047343530,5650,5650,5650,5650,0
|
|
20240401,140100,1047343530,5650,5650,5650,5650,0
|
|
20240401,140000,1047343530,5650,5650,5650,5650,352
|
|
20240401,135900,1045354730,5660,5660,5660,5660,0
|
|
20240401,135800,1045354730,5660,5660,5660,5660,0
|
|
20240401,135700,1045354730,5660,5660,5660,5660,0
|
|
20240401,135600,1045354730,5660,5660,5660,5660,4
|
|
20240401,135500,1045332090,5660,5660,5660,5660,8
|
|
20240401,135400,1045286810,5650,5650,5650,5650,0
|
|
20240401,135300,1045286810,5650,5650,5650,5650,1
|
|
20240401,135200,1045281160,5670,5650,5670,5650,318
|
|
20240401,135100,1043484440,5640,5640,5640,5640,0
|
|
20240401,135000,1043484440,5640,5640,5640,5640,0
|
|
20240401,134900,1043484440,5640,5640,5640,5640,0
|
|
20240401,134800,1043484440,5640,5640,5640,5640,0
|
|
20240401,134700,1043484440,5640,5640,5640,5640,0
|
|
20240401,134600,1043484440,5640,5640,5640,5640,0
|
|
20240401,134500,1043484440,5640,5640,5640,5640,15
|
|
20240401,134400,1043399840,5640,5640,5640,5640,0
|
|
20240401,134300,1043399840,5640,5640,5640,5640,0
|
|
20240401,134200,1043399840,5640,5640,5640,5640,0
|
|
20240401,134100,1043399840,5640,5640,5640,5640,0
|
|
20240401,134000,1043399840,5640,5640,5640,5640,0
|
|
20240401,133900,1043399840,5640,5640,5640,5640,0
|
|
20240401,133800,1043399840,5640,5650,5650,5640,389
|
|
20240401,133700,1041202090,5650,5650,5650,5650,0
|
|
20240401,133600,1041202090,5650,5650,5650,5650,284
|
|
20240401,133500,1039597490,5650,5650,5650,5650,1000
|
|
20240401,133400,1033947490,5680,5680,5680,5680,0
|
|
20240401,133300,1033947490,5680,5680,5680,5680,500
|
|
20240401,133200,1031107490,5690,5690,5690,5690,200
|
|
20240401,133100,1029969490,5690,5690,5690,5690,0
|
|
20240401,133000,1029969490,5690,5690,5690,5690,0
|
|
20240401,132900,1029969490,5690,5690,5690,5690,0
|
|
20240401,132800,1029969490,5690,5690,5690,5690,0
|
|
20240401,132700,1029969490,5690,5690,5690,5690,1
|
|
20240401,132600,1029963800,5660,5660,5660,5660,0
|
|
20240401,132500,1029963800,5660,5690,5690,5660,28
|
|
20240401,132400,1029805080,5690,5690,5690,5690,1
|
|
20240401,132300,1029799390,5650,5650,5650,5650,0
|
|
20240401,132200,1029799390,5650,5650,5650,5650,0
|
|
20240401,132100,1029799390,5650,5680,5680,5650,3602
|
|
20240401,132000,1009340060,5670,5670,5670,5670,406
|
|
20240401,131900,1007038040,5670,5670,5670,5670,2
|
|
20240401,131800,1007026700,5670,5670,5670,5670,0
|
|
20240401,131700,1007026700,5670,5670,5670,5670,0
|
|
20240401,131600,1007026700,5670,5670,5670,5670,0
|
|
20240401,131500,1007026700,5670,5670,5670,5670,0
|
|
20240401,131400,1007026700,5670,5670,5670,5670,0
|
|
20240401,131300,1007026700,5670,5670,5670,5670,0
|
|
20240401,131200,1007026700,5670,5670,5670,5670,20
|
|
20240401,131100,1006913300,5670,5670,5670,5670,0
|
|
20240401,131000,1006913300,5670,5670,5670,5670,1
|
|
20240401,130900,1006907630,5670,5670,5670,5670,0
|
|
20240401,130800,1006907630,5670,5670,5670,5670,1
|
|
20240401,130700,1006901960,5640,5640,5640,5640,0
|
|
20240401,130600,1006901960,5640,5640,5640,5640,10
|
|
20240401,130500,1006845560,5670,5650,5670,5650,818
|
|
20240401,130400,1002223840,5650,5650,5650,5650,600
|
|
20240401,130300,998833840,5650,5650,5650,5650,708
|
|
20240401,130200,994833640,5640,5650,5650,5640,2
|
|
20240401,130100,994822350,5650,5650,5650,5650,117
|
|
20240401,130000,994161300,5650,5650,5650,5650,0
|
|
20240401,125900,994161300,5650,5650,5650,5650,50
|
|
20240401,125800,993878800,5650,5650,5650,5650,0
|
|
20240401,125700,993878800,5650,5650,5650,5650,1200
|
|
20240401,125600,987098800,5650,5650,5650,5650,0
|
|
20240401,125500,987098800,5650,5640,5650,5640,337
|
|
20240401,125400,985197920,5650,5650,5650,5650,642
|
|
20240401,125300,981570620,5640,5650,5650,5640,70
|
|
20240401,125200,981175570,5640,5640,5640,5640,0
|
|
20240401,125100,981175570,5640,5640,5640,5640,0
|
|
20240401,125000,981175570,5640,5640,5640,5640,400
|
|
20240401,124900,978919570,5640,5650,5650,5640,476
|
|
20240401,124800,976231260,5650,5650,5650,5650,1335
|
|
20240401,124700,968688510,5650,5650,5650,5650,71
|
|
20240401,124600,968287360,5650,5650,5650,5650,357
|
|
20240401,124500,966270310,5640,5640,5640,5640,0
|
|
20240401,124400,966270310,5640,5640,5640,5640,1
|
|
20240401,124300,966264670,5640,5640,5640,5640,10
|
|
20240401,124200,966208270,5640,5640,5640,5640,324
|
|
20240401,124100,964380910,5650,5650,5650,5650,0
|
|
20240401,124000,964380910,5650,5650,5650,5650,140
|
|
20240401,123900,963589910,5660,5660,5660,5660,40
|
|
20240401,123800,963363510,5650,5650,5650,5650,0
|
|
20240401,123700,963363510,5650,5650,5650,5650,28
|
|
20240401,123600,963205310,5650,5650,5650,5650,134
|
|
20240401,123500,962448210,5650,5650,5650,5650,0
|
|
20240401,123400,962448210,5650,5650,5650,5650,0
|
|
20240401,123300,962448210,5650,5650,5650,5650,20
|
|
20240401,123200,962335210,5650,5650,5650,5650,0
|
|
20240401,123100,962335210,5650,5650,5650,5650,5
|
|
20240401,123000,962306960,5640,5650,5650,5640,271
|
|
20240401,122900,960778400,5640,5640,5640,5640,4
|
|
20240401,122800,960755840,5650,5650,5650,5650,10
|
|
20240401,122700,960699340,5650,5650,5650,5650,21
|
|
20240401,122600,960580690,5660,5660,5660,5660,1
|
|
20240401,122500,960575030,5660,5660,5660,5660,0
|
|
20240401,122400,960575030,5660,5660,5660,5660,396
|
|
20240401,122300,958333670,5660,5660,5660,5660,0
|
|
20240401,122200,958333670,5660,5660,5660,5660,146
|
|
20240401,122100,957507310,5640,5640,5640,5640,0
|
|
20240401,122000,957507310,5640,5640,5640,5640,377
|
|
20240401,121900,955381030,5650,5650,5650,5650,202
|
|
20240401,121800,954239730,5650,5650,5650,5650,0
|
|
20240401,121700,954239730,5650,5650,5650,5650,0
|
|
20240401,121600,954239730,5650,5650,5650,5650,1
|
|
20240401,121500,954234080,5650,5650,5650,5650,0
|
|
20240401,121400,954234080,5650,5650,5650,5650,300
|
|
20240401,121300,952539080,5650,5680,5680,5650,490
|
|
20240401,121200,949770550,5650,5650,5650,5650,0
|
|
20240401,121100,949770550,5650,5650,5650,5650,0
|
|
20240401,121000,949770550,5650,5650,5650,5650,0
|
|
20240401,120900,949770550,5650,5650,5650,5650,0
|
|
20240401,120800,949770550,5650,5660,5660,5650,224
|
|
20240401,120700,948504170,5680,5680,5680,5680,0
|
|
20240401,120600,948504170,5680,5680,5680,5680,37
|
|
20240401,120500,948294010,5670,5680,5680,5670,545
|
|
20240401,120400,945198550,5680,5680,5680,5680,2
|
|
20240401,120300,945187190,5680,5680,5680,5680,1
|
|
20240401,120200,945181510,5660,5660,5660,5660,229
|
|
20240401,120100,943885370,5660,5660,5660,5660,0
|
|
20240401,120000,943885370,5660,5660,5660,5660,0
|
|
20240401,115900,943885370,5660,5660,5660,5660,0
|
|
20240401,115800,943885370,5660,5660,5660,5660,0
|
|
20240401,115700,943885370,5660,5660,5660,5660,88
|
|
20240401,115600,943387290,5660,5660,5660,5660,810
|
|
20240401,115500,938802690,5660,5670,5670,5660,51
|
|
20240401,115400,938513970,5660,5680,5680,5660,102
|
|
20240401,115300,937935610,5660,5660,5660,5660,0
|
|
20240401,115200,937935610,5660,5660,5660,5660,0
|
|
20240401,115100,937935610,5660,5660,5660,5660,19
|
|
20240401,115000,937828070,5680,5680,5680,5680,18
|
|
20240401,114900,937725830,5660,5660,5660,5660,245
|
|
20240401,114800,936339130,5680,5680,5680,5680,5
|
|
20240401,114700,936310730,5680,5660,5680,5660,751
|
|
20240401,114600,932052070,5680,5680,5680,5680,0
|
|
20240401,114500,932052070,5680,5660,5680,5660,89
|
|
20240401,114400,931548310,5680,5680,5680,5680,0
|
|
20240401,114300,931548310,5680,5680,5680,5680,0
|
|
20240401,114200,931548310,5680,5680,5680,5680,200
|
|
20240401,114100,930412310,5670,5670,5670,5670,0
|
|
20240401,114000,930412310,5670,5670,5670,5670,0
|
|
20240401,113900,930412310,5670,5670,5670,5670,0
|
|
20240401,113800,930412310,5670,5670,5670,5670,100
|
|
20240401,113700,929845310,5670,5670,5670,5670,400
|
|
20240401,113600,927577310,5660,5660,5660,5660,102
|
|
20240401,113500,926999990,5660,5660,5660,5660,78
|
|
20240401,113400,926558510,5660,5650,5660,5620,34097
|
|
20240401,113300,734925810,5650,5640,5650,5620,20198
|
|
20240401,113200,621209200,5630,5670,5670,5630,19721
|
|
20240401,113100,509935370,5670,5670,5670,5670,0
|
|
20240401,113000,509935370,5670,5670,5670,5670,68
|
|
20240401,112900,509549810,5660,5660,5660,5660,0
|
|
20240401,112800,509549810,5660,5670,5670,5660,117
|
|
20240401,112700,508886630,5670,5680,5680,5670,1465
|
|
20240401,112600,500578830,5690,5690,5690,5690,376
|
|
20240401,112500,498439390,5700,5700,5700,5700,0
|
|
20240401,112400,498439390,5700,5700,5700,5700,1
|
|
20240401,112300,498433690,5700,5700,5700,5700,17
|
|
20240401,112200,498336790,5710,5710,5710,5710,444
|
|
20240401,112100,495801550,5710,5710,5710,5710,3
|
|
20240401,112000,495784420,5710,5710,5710,5710,1
|
|
20240401,111900,495778710,5710,5710,5710,5710,27
|
|
20240401,111800,495624540,5710,5710,5710,5710,300
|
|
20240401,111700,493911540,5710,5710,5710,5710,1
|
|
20240401,111600,493905830,5670,5680,5680,5670,1000
|
|
20240401,111500,488229250,5680,5680,5680,5680,0
|
|
20240401,111400,488229250,5680,5680,5680,5680,5
|
|
20240401,111300,488200850,5720,5720,5720,5720,1
|
|
20240401,111200,488195130,5690,5690,5690,5690,1208
|
|
20240401,111100,481321610,5690,5690,5690,5690,0
|
|
20240401,111000,481321610,5690,5690,5690,5690,0
|
|
20240401,110900,481321610,5690,5690,5690,5690,268
|
|
20240401,110800,479796690,5690,5700,5700,5690,178
|
|
20240401,110700,478782970,5700,5700,5700,5700,0
|
|
20240401,110600,478782970,5700,5700,5700,5700,0
|
|
20240401,110500,478782970,5700,5700,5700,5700,46
|
|
20240401,110400,478520770,5710,5710,5710,5710,93
|
|
20240401,110300,477989740,5710,5710,5710,5710,0
|
|
20240401,110200,477989740,5710,5710,5710,5710,25
|
|
20240401,110100,477846990,5720,5720,5720,5720,0
|
|
20240401,110000,477846990,5720,5720,5720,5720,410
|
|
20240401,105900,475501790,5740,5730,5740,5730,795
|
|
20240401,105800,470945750,5730,5730,5730,5730,0
|
|
20240401,105700,470945750,5730,5730,5730,5730,100
|
|
20240401,105600,470372750,5730,5730,5730,5730,109
|
|
20240401,105500,469748180,5730,5730,5730,5730,0
|
|
20240401,105400,469748180,5730,5730,5730,5730,84
|
|
20240401,105300,469266860,5750,5730,5750,5730,950
|
|
20240401,105200,463807300,5750,5750,5750,5750,1
|
|
20240401,105100,463801550,5750,5750,5750,5750,185
|
|
20240401,105000,462737800,5730,5730,5730,5730,89
|
|
20240401,104900,462227830,5730,5760,5760,5730,120
|
|
20240401,104800,461538400,5750,5750,5760,5750,145
|
|
20240401,104700,460703660,5730,5730,5730,5730,2
|
|
20240401,104600,460692200,5760,5760,5760,5760,43
|
|
20240401,104500,460444520,5760,5760,5760,5760,134
|
|
20240401,104400,459672680,5760,5700,5760,5700,4382
|
|
20240401,104300,434490860,5730,5720,5730,5720,1228
|
|
20240401,104200,427459960,5690,5690,5690,5690,547
|
|
20240401,104100,424347530,5710,5700,5710,5700,656
|
|
20240401,104000,420607770,5700,5700,5700,5700,0
|
|
20240401,103900,420607770,5700,5700,5700,5700,88
|
|
20240401,103800,420106170,5710,5710,5710,5710,0
|
|
20240401,103700,420106170,5710,5710,5710,5710,0
|
|
20240401,103600,420106170,5710,5720,5720,5710,156
|
|
20240401,103500,419215400,5720,5720,5720,5720,0
|
|
20240401,103400,419215400,5720,5720,5720,5720,28
|
|
20240401,103300,419055240,5720,5720,5720,5720,116
|
|
20240401,103200,418391720,5720,5720,5720,5720,1
|
|
20240401,103100,418386000,5730,5730,5730,5730,171
|
|
20240401,103000,417406170,5730,5720,5730,5720,205
|
|
20240401,102900,416231680,5720,5720,5720,5720,250
|
|
20240401,102800,414801680,5720,5720,5720,5720,20
|
|
20240401,102700,414687280,5720,5720,5720,5720,1036
|
|
20240401,102600,408761360,5710,5700,5710,5700,1031
|
|
20240401,102500,402874390,5710,5710,5710,5710,0
|
|
20240401,102400,402874390,5710,5700,5710,5700,186
|
|
20240401,102300,401812410,5700,5700,5700,5700,0
|
|
20240401,102200,401812410,5700,5690,5700,5680,812
|
|
20240401,102100,397196930,5690,5690,5690,5690,40
|
|
20240401,102000,396969330,5680,5690,5690,5680,100
|
|
20240401,101900,396401240,5710,5690,5710,5690,60
|
|
20240401,101800,396059640,5680,5680,5680,5680,0
|
|
20240401,101700,396059640,5680,5680,5680,5680,2
|
|
20240401,101600,396048280,5680,5680,5680,5680,520
|
|
20240401,101500,393094680,5680,5690,5690,5680,382
|
|
20240401,101400,390921290,5690,5710,5710,5690,203
|
|
20240401,101300,389766180,5710,5710,5710,5710,0
|
|
20240401,101200,389766180,5710,5710,5710,5690,3
|
|
20240401,101100,389749070,5710,5710,5710,5710,324
|
|
20240401,101000,387899030,5710,5710,5710,5710,382
|
|
20240401,100900,385717810,5680,5680,5680,5680,6
|
|
20240401,100800,385683730,5710,5710,5710,5710,1
|
|
20240401,100700,385678020,5700,5700,5700,5700,0
|
|
20240401,100600,385678020,5700,5680,5700,5660,1221
|
|
20240401,100500,378753010,5680,5710,5710,5680,936
|
|
20240401,100400,373435850,5710,5710,5720,5710,66
|
|
20240401,100300,373058980,5710,5710,5710,5710,0
|
|
20240401,100200,373058980,5710,5710,5710,5710,1
|
|
20240401,100100,373053270,5710,5710,5710,5710,125
|
|
20240401,100000,372339520,5710,5710,5710,5690,62
|
|
20240401,095900,371986700,5680,5680,5680,5680,0
|
|
20240401,095800,371986700,5680,5700,5700,5680,500
|
|
20240401,095700,369143070,5700,5700,5700,5700,0
|
|
20240401,095600,369143070,5700,5700,5700,5700,1
|
|
20240401,095500,369137370,5700,5700,5700,5700,250
|
|
20240401,095400,367712370,5700,5710,5710,5700,831
|
|
20240401,095300,362975470,5710,5710,5710,5710,100
|
|
20240401,095200,362404470,5710,5710,5710,5710,0
|
|
20240401,095100,362404470,5710,5710,5710,5710,42
|
|
20240401,095000,362164650,5700,5700,5700,5700,1902
|
|
20240401,094900,351323250,5720,5720,5720,5720,1
|
|
20240401,094800,351317530,5720,5710,5720,5710,20
|
|
20240401,094700,351203300,5720,5690,5720,5690,10
|
|
20240401,094600,351146190,5690,5690,5690,5690,1029
|
|
20240401,094500,345291180,5680,5710,5710,5680,2567
|
|
20240401,094400,330657850,5710,5710,5710,5710,46
|
|
20240401,094300,330395190,5710,5730,5730,5710,68
|
|
20240401,094200,330006550,5720,5720,5720,5720,218
|
|
20240401,094100,328759590,5730,5730,5730,5730,254
|
|
20240401,094000,327304170,5700,5730,5730,5700,1014
|
|
20240401,093900,321499510,5740,5710,5740,5710,4864
|
|
20240401,093800,293612690,5720,5730,5730,5680,4990
|
|
20240401,093700,265055460,5740,5750,5750,5740,660
|
|
20240401,093600,261266360,5750,5730,5750,5730,5857
|
|
20240401,093500,227614030,5730,5730,5730,5720,2448
|
|
20240401,093400,213602560,5720,5700,5720,5700,3814
|
|
20240401,093300,191818210,5680,5690,5690,5680,311
|
|
20240401,093200,190048710,5680,5690,5690,5680,236
|
|
20240401,093100,188706020,5690,5700,5700,5690,124
|
|
20240401,093000,187999320,5700,5690,5700,5690,105
|
|
20240401,092900,187400980,5700,5690,5700,5690,910
|
|
20240401,092800,182221990,5700,5690,5700,5690,167
|
|
20240401,092700,181270730,5690,5700,5700,5690,524
|
|
20240401,092600,178283940,5700,5700,5700,5690,2118
|
|
20240401,092500,166227950,5700,5700,5700,5700,70
|
|
20240401,092400,165828950,5700,5700,5700,5700,8
|
|
20240401,092300,165783350,5700,5720,5720,5700,196
|
|
20240401,092200,164662330,5690,5710,5720,5690,1214
|
|
20240401,092100,157727810,5710,5700,5710,5680,3422
|
|
20240401,092000,138233370,5700,5700,5700,5700,1081
|
|
20240401,091900,132071670,5700,5680,5700,5680,841
|
|
20240401,091800,127286750,5680,5710,5710,5680,1431
|
|
20240401,091700,119122410,5710,5720,5720,5700,358
|
|
20240401,091600,117080280,5720,5680,5730,5680,4503
|
|
20240401,091500,91409420,5670,5670,5670,5670,1032
|
|
20240401,091400,85557980,5680,5670,5680,5670,245
|
|
20240401,091300,84168780,5670,5670,5670,5670,978
|
|
20240401,091200,78623520,5670,5660,5670,5660,249
|
|
20240401,091100,77212700,5650,5670,5680,5650,2030
|
|
20240401,091000,65730510,5670,5660,5680,5640,2687
|
|
20240401,090900,50495890,5650,5650,5650,5650,18
|
|
20240401,090800,50394190,5640,5650,5650,5640,596
|
|
20240401,090700,47030090,5660,5650,5660,5650,732
|
|
20240401,090600,42887770,5620,5650,5650,5620,76
|
|
20240401,090500,42458610,5640,5630,5640,5620,569
|
|
20240401,090400,39254420,5630,5650,5650,5630,1214
|
|
20240401,090300,32396690,5650,5630,5650,5630,766
|
|
20240401,090200,28076350,5630,5560,5630,5560,2281
|
|
20240401,090100,15282250,5550,5510,5550,5510,392
|
|
20240401,090000,13108680,5530,5520,5530,5510,2375
|