660 lines
32 KiB
CSV
660 lines
32 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20240401,195700,1012247330,3895,3895,3895,3895,8615
|
|
20240401,195600,1012247330,3895,3895,3895,3895,0
|
|
20240401,195500,1012247330,3895,3895,3895,3895,0
|
|
20240401,195400,1012247330,3895,3895,3895,3895,0
|
|
20240401,195300,1012247330,3895,3895,3895,3895,0
|
|
20240401,195200,1012247330,3895,3895,3895,3895,0
|
|
20240401,195100,1012247330,3895,3895,3895,3895,0
|
|
20240401,195000,1012247330,3895,3895,3895,3895,0
|
|
20240401,194900,1012247330,3895,3895,3895,3895,0
|
|
20240401,194800,1012247330,3895,3895,3895,3895,0
|
|
20240401,194700,1012247330,3895,3895,3895,3895,0
|
|
20240401,194600,1012247330,3895,3895,3895,3895,0
|
|
20240401,194500,1012247330,3895,3895,3895,3895,0
|
|
20240401,194400,1012247330,3895,3895,3895,3895,0
|
|
20240401,194300,1012247330,3895,3895,3895,3895,0
|
|
20240401,194200,1012247330,3895,3895,3895,3895,0
|
|
20240401,194100,1012247330,3895,3895,3895,3895,0
|
|
20240401,194000,1012247330,3895,3895,3895,3895,0
|
|
20240401,193900,1012247330,3895,3895,3895,3895,0
|
|
20240401,193800,1012247330,3895,3895,3895,3895,0
|
|
20240401,193700,1012247330,3895,3895,3895,3895,0
|
|
20240401,193600,1012247330,3895,3895,3895,3895,0
|
|
20240401,193500,1012247330,3895,3895,3895,3895,0
|
|
20240401,193400,1012247330,3895,3895,3895,3895,0
|
|
20240401,193300,1012247330,3895,3895,3895,3895,0
|
|
20240401,193200,1012247330,3895,3895,3895,3895,0
|
|
20240401,193100,1012247330,3895,3895,3895,3895,0
|
|
20240401,193000,1012247330,3895,3895,3895,3895,0
|
|
20240401,192900,1012247330,3895,3895,3895,3895,0
|
|
20240401,192800,1012247330,3895,3895,3895,3895,0
|
|
20240401,192700,1012247330,3895,3895,3895,3895,8615
|
|
20240401,192600,1012247330,3895,3895,3895,3895,0
|
|
20240401,192500,1012247330,3895,3895,3895,3895,0
|
|
20240401,192400,1012247330,3895,3895,3895,3895,0
|
|
20240401,192300,1012247330,3895,3895,3895,3895,0
|
|
20240401,192200,1012247330,3895,3895,3895,3895,0
|
|
20240401,192100,1012247330,3895,3895,3895,3895,0
|
|
20240401,192000,1012247330,3895,3895,3895,3895,0
|
|
20240401,191900,1012247330,3895,3895,3895,3895,0
|
|
20240401,191800,1012247330,3895,3895,3895,3895,0
|
|
20240401,191700,1012247330,3895,3895,3895,3895,0
|
|
20240401,191600,1012247330,3895,3895,3895,3895,0
|
|
20240401,191500,1012247330,3895,3895,3895,3895,0
|
|
20240401,191400,1012247330,3895,3895,3895,3895,0
|
|
20240401,191300,1012247330,3895,3895,3895,3895,0
|
|
20240401,191200,1012247330,3895,3895,3895,3895,0
|
|
20240401,191100,1012247330,3895,3895,3895,3895,0
|
|
20240401,191000,1012247330,3895,3895,3895,3895,0
|
|
20240401,190900,1012247330,3895,3895,3895,3895,0
|
|
20240401,190800,1012247330,3895,3895,3895,3895,0
|
|
20240401,190700,1012247330,3895,3895,3895,3895,0
|
|
20240401,190600,1012247330,3895,3895,3895,3895,0
|
|
20240401,190500,1012247330,3895,3895,3895,3895,0
|
|
20240401,190400,1012247330,3895,3895,3895,3895,0
|
|
20240401,190300,1012247330,3895,3895,3895,3895,0
|
|
20240401,190200,1012247330,3895,3895,3895,3895,0
|
|
20240401,190100,1012247330,3895,3895,3895,3895,0
|
|
20240401,190000,1012247330,3895,3895,3895,3895,0
|
|
20240401,185900,1012247330,3895,3895,3895,3895,0
|
|
20240401,185800,1012247330,3895,3895,3895,3895,0
|
|
20240401,185700,1012247330,3895,3895,3895,3895,8615
|
|
20240401,185600,1012247330,3895,3895,3895,3895,0
|
|
20240401,185500,1012247330,3895,3895,3895,3895,0
|
|
20240401,185400,1012247330,3895,3895,3895,3895,0
|
|
20240401,185300,1012247330,3895,3895,3895,3895,0
|
|
20240401,185200,1012247330,3895,3895,3895,3895,0
|
|
20240401,185100,1012247330,3895,3895,3895,3895,0
|
|
20240401,185000,1012247330,3895,3895,3895,3895,0
|
|
20240401,184900,1012247330,3895,3895,3895,3895,0
|
|
20240401,184800,1012247330,3895,3895,3895,3895,0
|
|
20240401,184700,1012247330,3895,3895,3895,3895,0
|
|
20240401,184600,1012247330,3895,3895,3895,3895,0
|
|
20240401,184500,1012247330,3895,3895,3895,3895,0
|
|
20240401,184400,1012247330,3895,3895,3895,3895,0
|
|
20240401,184300,1012247330,3895,3895,3895,3895,0
|
|
20240401,184200,1012247330,3895,3895,3895,3895,0
|
|
20240401,184100,1012247330,3895,3895,3895,3895,0
|
|
20240401,184000,1012247330,3895,3895,3895,3895,0
|
|
20240401,183900,1012247330,3895,3895,3895,3895,0
|
|
20240401,183800,1012247330,3895,3895,3895,3895,0
|
|
20240401,183700,1012247330,3895,3895,3895,3895,0
|
|
20240401,183600,1012247330,3895,3895,3895,3895,0
|
|
20240401,183500,1012247330,3895,3895,3895,3895,0
|
|
20240401,183400,1012247330,3895,3895,3895,3895,0
|
|
20240401,183300,1012247330,3895,3895,3895,3895,0
|
|
20240401,183200,1012247330,3895,3895,3895,3895,0
|
|
20240401,183100,1012247330,3895,3895,3895,3895,0
|
|
20240401,183000,1012247330,3895,3895,3895,3895,0
|
|
20240401,182900,1012247330,3895,3895,3895,3895,0
|
|
20240401,182800,1012247330,3895,3895,3895,3895,0
|
|
20240401,182700,1012247330,3895,3895,3895,3895,8615
|
|
20240401,182600,1012247330,3895,3895,3895,3895,0
|
|
20240401,182500,1012247330,3895,3895,3895,3895,0
|
|
20240401,182400,1012247330,3895,3895,3895,3895,0
|
|
20240401,182300,1012247330,3895,3895,3895,3895,0
|
|
20240401,182200,1012247330,3895,3895,3895,3895,0
|
|
20240401,182100,1012247330,3895,3895,3895,3895,0
|
|
20240401,182000,1012247330,3895,3895,3895,3895,0
|
|
20240401,181900,1012247330,3895,3895,3895,3895,0
|
|
20240401,181800,1012247330,3895,3895,3895,3895,0
|
|
20240401,181700,1012247330,3895,3895,3895,3895,0
|
|
20240401,181600,1012247330,3895,3895,3895,3895,0
|
|
20240401,181500,1012247330,3895,3895,3895,3895,0
|
|
20240401,181400,1012247330,3895,3895,3895,3895,0
|
|
20240401,181300,1012247330,3895,3895,3895,3895,0
|
|
20240401,181200,1012247330,3895,3895,3895,3895,0
|
|
20240401,181100,1012247330,3895,3895,3895,3895,0
|
|
20240401,181000,1012247330,3895,3895,3895,3895,0
|
|
20240401,180900,1012247330,3895,3895,3895,3895,0
|
|
20240401,180800,1012247330,3895,3895,3895,3895,0
|
|
20240401,180700,1012247330,3895,3895,3895,3895,0
|
|
20240401,180600,1012247330,3895,3895,3895,3895,0
|
|
20240401,180500,1012247330,3895,3895,3895,3895,0
|
|
20240401,180400,1012247330,3895,3895,3895,3895,0
|
|
20240401,180300,1012247330,3895,3895,3895,3895,0
|
|
20240401,180200,1012247330,3895,3895,3895,3895,0
|
|
20240401,180100,1012247330,3895,3895,3895,3895,0
|
|
20240401,180000,1012247330,3895,3895,3895,3895,0
|
|
20240401,175900,1012247330,3895,3895,3895,3895,0
|
|
20240401,175800,1012247330,3895,3895,3895,3895,0
|
|
20240401,175700,1012247330,3895,3895,3895,3895,8615
|
|
20240401,175600,1012247330,3895,3895,3895,3895,0
|
|
20240401,175500,1012247330,3895,3895,3895,3895,0
|
|
20240401,175400,1012247330,3895,3895,3895,3895,0
|
|
20240401,175300,1012247330,3895,3895,3895,3895,0
|
|
20240401,175200,1012247330,3895,3895,3895,3895,0
|
|
20240401,175100,1012247330,3895,3895,3895,3895,0
|
|
20240401,175000,1012247330,3895,3895,3895,3895,0
|
|
20240401,174900,1012247330,3895,3895,3895,3895,0
|
|
20240401,174800,1012247330,3895,3895,3895,3895,0
|
|
20240401,174700,1012247330,3895,3895,3895,3895,0
|
|
20240401,174600,1012247330,3895,3895,3895,3895,0
|
|
20240401,174500,1012247330,3895,3895,3895,3895,0
|
|
20240401,174400,1012247330,3895,3895,3895,3895,0
|
|
20240401,174300,1012247330,3895,3895,3895,3895,0
|
|
20240401,174200,1012247330,3895,3895,3895,3895,0
|
|
20240401,174100,1012247330,3895,3895,3895,3895,0
|
|
20240401,174000,1012247330,3895,3895,3895,3895,0
|
|
20240401,173900,1012247330,3895,3895,3895,3895,0
|
|
20240401,173800,1012247330,3895,3895,3895,3895,0
|
|
20240401,173700,1012247330,3895,3895,3895,3895,0
|
|
20240401,173600,1012247330,3895,3895,3895,3895,0
|
|
20240401,173500,1012247330,3895,3895,3895,3895,0
|
|
20240401,173400,1012247330,3895,3895,3895,3895,0
|
|
20240401,173300,1012247330,3895,3895,3895,3895,0
|
|
20240401,173200,1012247330,3895,3895,3895,3895,0
|
|
20240401,173100,1012247330,3895,3895,3895,3895,0
|
|
20240401,173000,1012247330,3895,3895,3895,3895,0
|
|
20240401,172900,1012247330,3895,3895,3895,3895,0
|
|
20240401,172800,1012247330,3895,3895,3895,3895,0
|
|
20240401,172700,1012247330,3895,3895,3895,3895,8615
|
|
20240401,172600,1012247330,3895,3895,3895,3895,0
|
|
20240401,172500,1012247330,3895,3895,3895,3895,0
|
|
20240401,172400,1012247330,3895,3895,3895,3895,0
|
|
20240401,172300,1012247330,3895,3895,3895,3895,0
|
|
20240401,172200,1012247330,3895,3895,3895,3895,0
|
|
20240401,172100,1012247330,3895,3895,3895,3895,0
|
|
20240401,172000,1012247330,3895,3895,3895,3895,0
|
|
20240401,171900,1012247330,3895,3895,3895,3895,0
|
|
20240401,171800,1012247330,3895,3895,3895,3895,0
|
|
20240401,171700,1012247330,3895,3895,3895,3895,0
|
|
20240401,171600,1012247330,3895,3895,3895,3895,0
|
|
20240401,171500,1012247330,3895,3895,3895,3895,0
|
|
20240401,171400,1012247330,3895,3895,3895,3895,0
|
|
20240401,171300,1012247330,3895,3895,3895,3895,0
|
|
20240401,171200,1012247330,3895,3895,3895,3895,0
|
|
20240401,171100,1012247330,3895,3895,3895,3895,0
|
|
20240401,171000,1012247330,3895,3895,3895,3895,0
|
|
20240401,170900,1012247330,3895,3895,3895,3895,0
|
|
20240401,170800,1012247330,3895,3895,3895,3895,0
|
|
20240401,170700,1012247330,3895,3895,3895,3895,0
|
|
20240401,170600,1012247330,3895,3895,3895,3895,0
|
|
20240401,170500,1012247330,3895,3895,3895,3895,0
|
|
20240401,170400,1012247330,3895,3895,3895,3895,0
|
|
20240401,170300,1012247330,3895,3895,3895,3895,0
|
|
20240401,170200,1012247330,3895,3895,3895,3895,0
|
|
20240401,170100,1012247330,3895,3895,3895,3895,0
|
|
20240401,170000,1012247330,3895,3895,3895,3895,0
|
|
20240401,165900,1012247330,3895,3895,3895,3895,0
|
|
20240401,165800,1012247330,3895,3895,3895,3895,0
|
|
20240401,165700,1012247330,3895,3895,3895,3895,8615
|
|
20240401,165600,1012247330,3895,3895,3895,3895,0
|
|
20240401,165500,1012247330,3895,3895,3895,3895,0
|
|
20240401,165400,1012247330,3895,3895,3895,3895,0
|
|
20240401,165300,1012247330,3895,3895,3895,3895,0
|
|
20240401,165200,1012247330,3895,3895,3895,3895,0
|
|
20240401,165100,1012247330,3895,3895,3895,3895,0
|
|
20240401,165000,1012247330,3895,3895,3895,3895,0
|
|
20240401,164900,1012247330,3895,3895,3895,3895,0
|
|
20240401,164800,1012247330,3895,3895,3895,3895,0
|
|
20240401,164700,1012247330,3895,3895,3895,3895,0
|
|
20240401,164600,1012247330,3895,3895,3895,3895,0
|
|
20240401,164500,1012247330,3895,3895,3895,3895,0
|
|
20240401,164400,1012247330,3895,3895,3895,3895,0
|
|
20240401,164300,1012247330,3895,3895,3895,3895,0
|
|
20240401,164200,1012247330,3895,3895,3895,3895,0
|
|
20240401,164100,1012247330,3895,3895,3895,3895,0
|
|
20240401,164000,1012247330,3895,3895,3895,3895,0
|
|
20240401,163900,1012247330,3895,3895,3895,3895,0
|
|
20240401,163800,1012247330,3895,3895,3895,3895,0
|
|
20240401,163700,1012247330,3895,3895,3895,3895,0
|
|
20240401,163600,1012247330,3895,3895,3895,3895,0
|
|
20240401,163500,1012247330,3895,3895,3895,3895,0
|
|
20240401,163400,1012247330,3895,3895,3895,3895,0
|
|
20240401,163300,1012247330,3895,3895,3895,3895,0
|
|
20240401,163200,1012247330,3895,3895,3895,3895,0
|
|
20240401,163100,1012247330,3895,3895,3895,3895,0
|
|
20240401,163000,1012247330,3895,3895,3895,3895,0
|
|
20240401,162900,1012247330,3895,3895,3895,3895,0
|
|
20240401,162800,1012247330,3895,3895,3895,3895,0
|
|
20240401,162700,1012247330,3895,3895,3895,3895,8615
|
|
20240401,162600,1012247330,3895,3895,3895,3895,0
|
|
20240401,162500,1012247330,3895,3895,3895,3895,0
|
|
20240401,162400,1012247330,3895,3895,3895,3895,0
|
|
20240401,162300,1012247330,3895,3895,3895,3895,0
|
|
20240401,162200,1012247330,3895,3895,3895,3895,0
|
|
20240401,162100,1012247330,3895,3895,3895,3895,0
|
|
20240401,162000,1012247330,3895,3895,3895,3895,0
|
|
20240401,161900,1012247330,3895,3895,3895,3895,0
|
|
20240401,161800,1012247330,3895,3895,3895,3895,0
|
|
20240401,161700,1012247330,3895,3895,3895,3895,0
|
|
20240401,161600,1012247330,3895,3895,3895,3895,0
|
|
20240401,161500,1012247330,3895,3895,3895,3895,0
|
|
20240401,161400,1012247330,3895,3895,3895,3895,0
|
|
20240401,161300,1012247330,3895,3895,3895,3895,0
|
|
20240401,161200,1012247330,3895,3895,3895,3895,0
|
|
20240401,161100,1012247330,3895,3895,3895,3895,0
|
|
20240401,161000,1012247330,3895,3895,3895,3895,0
|
|
20240401,160900,1012247330,3895,3895,3895,3895,0
|
|
20240401,160800,1012247330,3895,3895,3895,3895,0
|
|
20240401,160700,1012247330,3895,3895,3895,3895,0
|
|
20240401,160600,1012247330,3895,3895,3895,3895,0
|
|
20240401,160500,1012247330,3895,3895,3895,3895,0
|
|
20240401,160400,1012247330,3895,3895,3895,3895,0
|
|
20240401,160300,1012247330,3895,3895,3895,3895,0
|
|
20240401,160200,1012247330,3895,3895,3895,3895,0
|
|
20240401,160100,1012247330,3895,3895,3895,3895,0
|
|
20240401,160000,1012247330,3895,3895,3895,3895,0
|
|
20240401,155900,1012247330,3895,3895,3895,3895,0
|
|
20240401,155800,1012247330,3895,3895,3895,3895,0
|
|
20240401,155700,1012247330,3895,3895,3895,3895,8615
|
|
20240401,155600,1012247330,3895,3895,3895,3895,0
|
|
20240401,155500,1012247330,3895,3895,3895,3895,0
|
|
20240401,155400,1012247330,3895,3895,3895,3895,0
|
|
20240401,155300,1012247330,3895,3895,3895,3895,0
|
|
20240401,155200,1012247330,3895,3895,3895,3895,0
|
|
20240401,155100,1012247330,3895,3895,3895,3895,0
|
|
20240401,155000,1012247330,3895,3895,3895,3895,0
|
|
20240401,154900,1012247330,3895,3895,3895,3895,0
|
|
20240401,154800,1012247330,3895,3895,3895,3895,0
|
|
20240401,154700,1012247330,3895,3895,3895,3895,0
|
|
20240401,154600,1012247330,3895,3895,3895,3895,0
|
|
20240401,154500,1012247330,3895,3895,3895,3895,0
|
|
20240401,154400,1012247330,3895,3895,3895,3895,0
|
|
20240401,154300,1012247330,3895,3895,3895,3895,0
|
|
20240401,154200,1012247330,3895,3895,3895,3895,0
|
|
20240401,154100,1012247330,3895,3895,3895,3895,0
|
|
20240401,154000,1012247330,3895,3895,3895,3895,0
|
|
20240401,153900,1012247330,3895,3895,3895,3895,0
|
|
20240401,153800,1012247330,3895,3895,3895,3895,0
|
|
20240401,153700,1012247330,3895,3895,3895,3895,0
|
|
20240401,153600,1012247330,3895,3895,3895,3895,0
|
|
20240401,153500,1012247330,3895,3895,3895,3895,0
|
|
20240401,153400,1012247330,3895,3895,3895,3895,0
|
|
20240401,153300,1012247330,3895,3895,3895,3895,0
|
|
20240401,153200,1012247330,3895,3895,3895,3895,0
|
|
20240401,153100,1012247330,3895,3895,3895,3895,0
|
|
20240401,153000,1012247330,3895,3895,3895,3895,8615
|
|
20240401,152900,978691905,3880,3880,3880,3880,0
|
|
20240401,152800,978691905,3880,3880,3880,3880,0
|
|
20240401,152700,978691905,3880,3880,3880,3880,0
|
|
20240401,152600,978691905,3880,3880,3880,3880,0
|
|
20240401,152500,978691905,3880,3880,3880,3880,0
|
|
20240401,152400,978691905,3880,3880,3880,3880,0
|
|
20240401,152300,978691905,3880,3880,3880,3880,0
|
|
20240401,152200,978691905,3880,3880,3880,3880,0
|
|
20240401,152100,978691905,3880,3880,3880,3880,0
|
|
20240401,152000,978691905,3880,3880,3880,3880,0
|
|
20240401,151900,978691905,3880,3875,3880,3875,675
|
|
20240401,151800,976075035,3875,3875,3880,3875,1306
|
|
20240401,151700,971012755,3875,3860,3875,3860,4668
|
|
20240401,151600,952958600,3860,3860,3860,3860,149
|
|
20240401,151500,952383460,3860,3850,3860,3850,61
|
|
20240401,151400,952148360,3850,3855,3855,3845,1237
|
|
20240401,151300,947381990,3860,3855,3860,3855,78
|
|
20240401,151200,947081105,3855,3855,3860,3855,267
|
|
20240401,151100,946051800,3855,3850,3860,3850,807
|
|
20240401,151000,942942250,3850,3850,3850,3850,932
|
|
20240401,150900,939354050,3850,3855,3855,3850,36
|
|
20240401,150800,939215435,3855,3850,3855,3850,150
|
|
20240401,150700,938637885,3855,3855,3855,3855,428
|
|
20240401,150600,936987945,3855,3855,3855,3855,60
|
|
20240401,150500,936756645,3855,3860,3860,3850,502
|
|
20240401,150400,934821920,3860,3860,3860,3860,10
|
|
20240401,150300,934783320,3850,3860,3860,3850,309
|
|
20240401,150200,933590830,3860,3860,3860,3850,33
|
|
20240401,150100,933463690,3860,3860,3860,3850,50
|
|
20240401,150000,933271090,3860,3860,3860,3860,10
|
|
20240401,145900,933232490,3860,3865,3865,3860,10
|
|
20240401,145800,933193850,3865,3865,3865,3845,1888
|
|
20240401,145700,925922045,3865,3865,3865,3855,60
|
|
20240401,145600,925690355,3865,3865,3865,3865,40
|
|
20240401,145500,925535755,3865,3865,3865,3865,40
|
|
20240401,145400,925381155,3865,3865,3865,3865,10
|
|
20240401,145300,925342505,3865,3865,3865,3845,300
|
|
20240401,145200,924187505,3865,3865,3865,3850,11
|
|
20240401,145100,924145005,3865,3850,3870,3845,1825
|
|
20240401,145000,917117810,3870,3870,3870,3870,10
|
|
20240401,144900,917079110,3870,3865,3870,3850,385
|
|
20240401,144800,915592775,3865,3865,3865,3865,9
|
|
20240401,144700,915557990,3865,3865,3865,3865,2436
|
|
20240401,144600,906142850,3865,3865,3865,3865,8
|
|
20240401,144500,906111930,3865,3865,3865,3865,427
|
|
20240401,144400,904461575,3870,3870,3870,3870,61
|
|
20240401,144300,904225505,3870,3875,3875,3870,31
|
|
20240401,144200,904105530,3875,3875,3875,3875,72
|
|
20240401,144100,903826530,3875,3870,3875,3865,710
|
|
20240401,144000,901078900,3875,3875,3875,3875,7
|
|
20240401,143900,901051775,3870,3870,3870,3865,1905
|
|
20240401,143800,893679570,3870,3870,3870,3870,903
|
|
20240401,143700,890184960,3870,3870,3870,3870,9
|
|
20240401,143600,890150130,3865,3865,3865,3865,0
|
|
20240401,143500,890150130,3865,3845,3865,3845,751
|
|
20240401,143400,887247535,3850,3850,3850,3850,5000
|
|
20240401,143300,867997535,3850,3865,3865,3850,2028
|
|
20240401,143200,860163725,3865,3865,3870,3865,2941
|
|
20240401,143100,848791245,3865,3865,3865,3865,50
|
|
20240401,143000,848597995,3860,3865,3870,3860,497
|
|
20240401,142900,846679470,3860,3860,3860,3860,522
|
|
20240401,142800,844664550,3860,3860,3860,3860,0
|
|
20240401,142700,844664550,3860,3860,3860,3860,0
|
|
20240401,142600,844664550,3860,3860,3860,3860,976
|
|
20240401,142500,840897190,3860,3860,3860,3860,1002
|
|
20240401,142400,837029470,3865,3865,3865,3865,0
|
|
20240401,142300,837029470,3865,3865,3865,3865,210
|
|
20240401,142200,836217820,3870,3870,3870,3870,0
|
|
20240401,142100,836217820,3870,3870,3870,3870,0
|
|
20240401,142000,836217820,3870,3870,3870,3870,25
|
|
20240401,141900,836121070,3870,3860,3870,3860,100
|
|
20240401,141800,835734670,3845,3845,3845,3845,202
|
|
20240401,141700,834957980,3845,3855,3855,3845,1448
|
|
20240401,141600,829388385,3855,3855,3855,3855,3
|
|
20240401,141500,829376820,3855,3855,3855,3855,0
|
|
20240401,141400,829376820,3855,3860,3860,3855,345
|
|
20240401,141300,828046620,3865,3865,3865,3865,0
|
|
20240401,141200,828046620,3865,3860,3865,3860,271
|
|
20240401,141100,827000455,3865,3865,3865,3865,168
|
|
20240401,141000,826351135,3865,3865,3865,3865,0
|
|
20240401,140900,826351135,3865,3865,3865,3865,132
|
|
20240401,140800,825840955,3865,3865,3865,3865,1
|
|
20240401,140700,825837090,3865,3865,3865,3865,35
|
|
20240401,140600,825701815,3865,3865,3865,3865,0
|
|
20240401,140500,825701815,3865,3865,3865,3865,0
|
|
20240401,140400,825701815,3865,3865,3865,3865,0
|
|
20240401,140300,825701815,3865,3865,3865,3865,200
|
|
20240401,140200,824928815,3865,3865,3865,3865,0
|
|
20240401,140100,824928815,3865,3865,3865,3865,0
|
|
20240401,140000,824928815,3865,3865,3865,3865,0
|
|
20240401,135900,824928815,3865,3860,3865,3850,2114
|
|
20240401,135800,816775325,3860,3860,3860,3860,901
|
|
20240401,135700,813297465,3860,3860,3865,3860,2784
|
|
20240401,135600,802551220,3865,3865,3865,3865,10
|
|
20240401,135500,802512570,3845,3855,3855,3845,1810
|
|
20240401,135400,795545390,3870,3870,3870,3870,10
|
|
20240401,135300,795506690,3855,3855,3855,3855,1600
|
|
20240401,135200,789338690,3855,3855,3855,3855,0
|
|
20240401,135100,789338690,3855,3855,3855,3855,131
|
|
20240401,135000,788833685,3870,3860,3870,3860,531
|
|
20240401,134900,786779095,3860,3865,3865,3860,1284
|
|
20240401,134800,781819040,3870,3870,3870,3870,0
|
|
20240401,134700,781819040,3870,3870,3870,3870,1
|
|
20240401,134600,781815170,3875,3875,3875,3875,0
|
|
20240401,134500,781815170,3875,3875,3875,3875,0
|
|
20240401,134400,781815170,3875,3870,3875,3870,671
|
|
20240401,134300,779218330,3875,3875,3875,3875,55
|
|
20240401,134200,779005205,3875,3875,3875,3875,963
|
|
20240401,134100,775273580,3875,3875,3875,3875,508
|
|
20240401,134000,773305080,3875,3870,3875,3870,2342
|
|
20240401,133900,764241400,3875,3875,3875,3875,278
|
|
20240401,133800,763164150,3875,3880,3880,3875,1369
|
|
20240401,133700,757855960,3885,3885,3885,3885,0
|
|
20240401,133600,757855960,3885,3880,3885,3880,400
|
|
20240401,133500,756302920,3880,3885,3885,3880,268
|
|
20240401,133400,755263030,3890,3890,3890,3890,0
|
|
20240401,133300,755263030,3890,3875,3890,3875,15
|
|
20240401,133200,755204755,3890,3880,3890,3880,183
|
|
20240401,133100,754494105,3880,3880,3880,3880,80
|
|
20240401,133000,754183705,3880,3890,3890,3880,110
|
|
20240401,132900,753756805,3890,3885,3890,3880,530
|
|
20240401,132800,751698465,3885,3875,3885,3875,414
|
|
20240401,132700,750091090,3875,3880,3880,3875,508
|
|
20240401,132600,748121050,3885,3885,3885,3885,0
|
|
20240401,132500,748121050,3885,3885,3885,3885,0
|
|
20240401,132400,748121050,3885,3885,3890,3885,350
|
|
20240401,132300,746761025,3885,3885,3885,3885,110
|
|
20240401,132200,746333675,3885,3875,3885,3870,1010
|
|
20240401,132100,742421710,3890,3880,3890,3880,250
|
|
20240401,132000,741449930,3880,3885,3885,3880,422
|
|
20240401,131900,739812295,3890,3890,3890,3890,18
|
|
20240401,131800,739742275,3880,3885,3885,3880,895
|
|
20240401,131700,736267050,3890,3890,3890,3885,45
|
|
20240401,131600,736092020,3890,3885,3895,3885,674
|
|
20240401,131500,733471110,3895,3890,3895,3890,552
|
|
20240401,131400,731323565,3890,3895,3895,3880,14
|
|
20240401,131300,731269070,3895,3895,3895,3880,61
|
|
20240401,131200,731031925,3895,3880,3895,3870,1905
|
|
20240401,131100,723647655,3895,3895,3895,3890,298
|
|
20240401,131000,722487640,3895,3895,3895,3895,90
|
|
20240401,130900,722137090,3895,3895,3895,3880,2105
|
|
20240401,130800,713961845,3895,3895,3895,3895,796
|
|
20240401,130700,710861425,3895,3895,3895,3895,184
|
|
20240401,130600,710144745,3895,3900,3900,3895,735
|
|
20240401,130500,707280920,3895,3895,3895,3890,4344
|
|
20240401,130400,690361650,3895,3895,3895,3895,29
|
|
20240401,130300,690248695,3895,3885,3895,3880,2910
|
|
20240401,130200,678937350,3890,3895,3895,3890,1483
|
|
20240401,130100,673168275,3895,3895,3900,3895,4406
|
|
20240401,130000,656001775,3895,3885,3895,3885,6592
|
|
20240401,125900,630331415,3885,3890,3890,3880,694
|
|
20240401,125800,627634885,3890,3890,3895,3885,2230
|
|
20240401,125700,618962025,3890,3885,3890,3885,809
|
|
20240401,125600,615818810,3885,3885,3885,3885,1939
|
|
20240401,125500,608285795,3885,3880,3885,3880,2108
|
|
20240401,125400,600099515,3880,3880,3880,3880,183
|
|
20240401,125300,599389475,3880,3880,3880,3880,113
|
|
20240401,125200,598951035,3880,3870,3880,3865,2158
|
|
20240401,125100,590586945,3870,3860,3870,3860,1310
|
|
20240401,125000,585523780,3860,3855,3860,3855,1754
|
|
20240401,124900,578755335,3855,3855,3855,3855,19
|
|
20240401,124800,578682090,3845,3845,3845,3845,320
|
|
20240401,124700,577451690,3860,3845,3860,3845,1102
|
|
20240401,124600,573214470,3850,3850,3850,3850,0
|
|
20240401,124500,573214470,3850,3850,3850,3850,0
|
|
20240401,124400,573214470,3850,3860,3860,3850,501
|
|
20240401,124300,571285610,3855,3855,3855,3855,95
|
|
20240401,124200,570919385,3855,3855,3855,3855,0
|
|
20240401,124100,570919385,3855,3855,3855,3855,2
|
|
20240401,124000,570911675,3855,3855,3855,3855,0
|
|
20240401,123900,570911675,3855,3850,3855,3850,3855
|
|
20240401,123800,556069425,3850,3850,3850,3850,3
|
|
20240401,123700,556057875,3855,3860,3860,3855,630
|
|
20240401,123600,553629075,3865,3865,3865,3865,0
|
|
20240401,123500,553629075,3865,3865,3865,3865,0
|
|
20240401,123400,553629075,3865,3850,3865,3850,65
|
|
20240401,123300,553378810,3850,3850,3850,3850,132
|
|
20240401,123200,552870610,3865,3865,3865,3865,0
|
|
20240401,123100,552870610,3865,3865,3865,3865,0
|
|
20240401,123000,552870610,3865,3865,3865,3865,0
|
|
20240401,122900,552870610,3865,3865,3865,3865,1
|
|
20240401,122800,552866745,3855,3855,3855,3855,482
|
|
20240401,122700,551008635,3865,3855,3865,3850,754
|
|
20240401,122600,548105420,3865,3865,3865,3865,0
|
|
20240401,122500,548105420,3865,3865,3865,3865,10
|
|
20240401,122400,548066770,3865,3865,3865,3865,1
|
|
20240401,122300,548062905,3865,3865,3865,3865,259
|
|
20240401,122200,547061870,3865,3860,3865,3860,90
|
|
20240401,122100,546714445,3860,3860,3860,3860,57
|
|
20240401,122000,546494425,3860,3865,3865,3860,41
|
|
20240401,121900,546335965,3865,3860,3865,3860,190
|
|
20240401,121800,545602230,3860,3860,3860,3860,365
|
|
20240401,121700,544193330,3860,3860,3860,3860,510
|
|
20240401,121600,542224730,3860,3855,3860,3855,521
|
|
20240401,121500,540216265,3855,3855,3855,3855,1131
|
|
20240401,121400,535856260,3865,3865,3865,3865,10
|
|
20240401,121300,535817610,3865,3865,3865,3865,0
|
|
20240401,121200,535817610,3865,3865,3865,3865,0
|
|
20240401,121100,535817610,3865,3865,3865,3865,0
|
|
20240401,121000,535817610,3865,3865,3865,3865,0
|
|
20240401,120900,535817610,3865,3865,3865,3865,1
|
|
20240401,120800,535813745,3865,3865,3865,3865,1
|
|
20240401,120700,535809880,3855,3855,3855,3855,100
|
|
20240401,120600,535424380,3870,3870,3870,3870,0
|
|
20240401,120500,535424380,3870,3870,3870,3870,0
|
|
20240401,120400,535424380,3870,3870,3870,3855,13
|
|
20240401,120300,535374085,3870,3870,3870,3870,2
|
|
20240401,120200,535366345,3870,3870,3870,3870,1
|
|
20240401,120100,535362475,3870,3870,3870,3870,61
|
|
20240401,120000,535126405,3855,3855,3855,3855,3885
|
|
20240401,115900,520149730,3870,3860,3870,3860,1956
|
|
20240401,115800,512593820,3870,3870,3870,3870,1
|
|
20240401,115700,512589950,3870,3870,3870,3870,1
|
|
20240401,115600,512586080,3860,3865,3870,3860,56
|
|
20240401,115500,512369570,3865,3860,3865,3860,105
|
|
20240401,115400,511964020,3875,3875,3875,3875,0
|
|
20240401,115300,511964020,3875,3875,3875,3875,0
|
|
20240401,115200,511964020,3875,3875,3875,3875,0
|
|
20240401,115100,511964020,3875,3875,3875,3875,18
|
|
20240401,115000,511894270,3880,3875,3880,3875,30
|
|
20240401,114900,511777985,3880,3875,3880,3875,10
|
|
20240401,114800,511739200,3875,3875,3875,3875,50
|
|
20240401,114700,511545450,3885,3885,3885,3885,0
|
|
20240401,114600,511545450,3885,3885,3885,3885,0
|
|
20240401,114500,511545450,3885,3880,3885,3880,115
|
|
20240401,114400,511099185,3860,3860,3860,3860,160
|
|
20240401,114300,510481585,3860,3860,3860,3860,0
|
|
20240401,114200,510481585,3860,3860,3860,3860,0
|
|
20240401,114100,510481585,3860,3860,3860,3860,0
|
|
20240401,114000,510481585,3860,3885,3885,3860,51
|
|
20240401,113900,510284700,3860,3875,3875,3860,754
|
|
20240401,113800,507370095,3885,3880,3885,3880,141
|
|
20240401,113700,506822685,3875,3875,3880,3875,483
|
|
20240401,113600,504950410,3875,3875,3875,3875,305
|
|
20240401,113500,503768535,3880,3880,3880,3880,2144
|
|
20240401,113400,495449815,3890,3890,3890,3890,6
|
|
20240401,113300,495426475,3890,3890,3890,3890,1990
|
|
20240401,113200,487685375,3895,3890,3895,3890,1147
|
|
20240401,113100,483220460,3895,3890,3895,3890,275
|
|
20240401,113000,482150640,3895,3890,3895,3880,3029
|
|
20240401,112900,470372495,3890,3875,3890,3875,3699
|
|
20240401,112800,456015140,3875,3870,3875,3870,979
|
|
20240401,112700,452223130,3870,3870,3870,3870,177
|
|
20240401,112600,451538140,3875,3875,3875,3875,0
|
|
20240401,112500,451538140,3875,3875,3875,3875,1
|
|
20240401,112400,451534265,3875,3870,3875,3870,1192
|
|
20240401,112300,446921080,3865,3860,3865,3860,3100
|
|
20240401,112200,434954580,3865,3865,3865,3865,461
|
|
20240401,112100,433172815,3860,3860,3860,3860,20
|
|
20240401,112000,433095615,3865,3865,3865,3865,0
|
|
20240401,111900,433095615,3865,3860,3865,3860,141
|
|
20240401,111800,432551350,3850,3860,3860,3850,2863
|
|
20240401,111700,421528750,3860,3860,3860,3860,223
|
|
20240401,111600,420667970,3860,3860,3860,3860,150
|
|
20240401,111500,420088970,3860,3865,3865,3860,926
|
|
20240401,111400,416514605,3865,3865,3865,3865,30
|
|
20240401,111300,416398655,3865,3865,3865,3865,200
|
|
20240401,111200,415625655,3865,3860,3865,3860,111
|
|
20240401,111100,415196690,3860,3870,3870,3860,1151
|
|
20240401,111000,410747490,3865,3865,3865,3865,34
|
|
20240401,110900,410616080,3860,3865,3865,3860,27
|
|
20240401,110800,410511785,3875,3875,3875,3875,2
|
|
20240401,110700,410504035,3875,3875,3875,3875,0
|
|
20240401,110600,410504035,3875,3875,3875,3875,299
|
|
20240401,110500,409345410,3875,3870,3875,3870,10
|
|
20240401,110400,409306705,3870,3875,3875,3860,41
|
|
20240401,110300,409147910,3875,3875,3875,3860,65
|
|
20240401,110200,408896785,3875,3860,3875,3860,739
|
|
20240401,110100,406042115,3870,3870,3870,3870,3
|
|
20240401,110000,406030505,3870,3870,3870,3870,6
|
|
20240401,105900,406007285,3870,3865,3870,3865,405
|
|
20240401,105800,404441940,3875,3875,3875,3875,0
|
|
20240401,105700,404441940,3875,3875,3875,3875,50
|
|
20240401,105600,404248190,3875,3870,3875,3870,3
|
|
20240401,105500,404236570,3870,3870,3870,3870,778
|
|
20240401,105400,401225710,3870,3870,3870,3870,2
|
|
20240401,105300,401217970,3870,3870,3870,3870,0
|
|
20240401,105200,401217970,3870,3870,3875,3860,46
|
|
20240401,105100,401040285,3870,3870,3870,3870,150
|
|
20240401,105000,400459785,3875,3860,3875,3860,11
|
|
20240401,104900,400417310,3875,3875,3875,3875,14
|
|
20240401,104800,400363060,3875,3850,3875,3850,1553
|
|
20240401,104700,394349285,3865,3865,3870,3850,1466
|
|
20240401,104600,388694580,3870,3870,3870,3870,0
|
|
20240401,104500,388694580,3870,3870,3870,3870,1
|
|
20240401,104400,388690710,3870,3870,3870,3860,933
|
|
20240401,104300,385089310,3870,3865,3870,3865,1107
|
|
20240401,104200,380810740,3865,3860,3865,3860,71
|
|
20240401,104100,380536675,3865,3865,3865,3865,0
|
|
20240401,104000,380536675,3865,3865,3865,3865,0
|
|
20240401,103900,380536675,3865,3865,3865,3860,81
|
|
20240401,103800,380223745,3865,3860,3865,3860,20
|
|
20240401,103700,380146535,3860,3860,3865,3860,79
|
|
20240401,103600,379841590,3865,3865,3865,3865,7
|
|
20240401,103500,379814535,3865,3860,3865,3860,463
|
|
20240401,103400,378027350,3865,3860,3865,3860,111
|
|
20240401,103300,377598885,3860,3865,3865,3860,31
|
|
20240401,103200,377479195,3860,3865,3865,3860,81
|
|
20240401,103100,377166530,3865,3855,3865,3850,1099
|
|
20240401,103000,372929965,3865,3865,3865,3865,5
|
|
20240401,102900,372910640,3865,3860,3865,3860,545
|
|
20240401,102800,370806865,3870,3870,3870,3870,0
|
|
20240401,102700,370806865,3870,3870,3870,3865,910
|
|
20240401,102600,367289680,3870,3860,3870,3860,176
|
|
20240401,102500,366609120,3870,3865,3870,3865,2001
|
|
20240401,102400,358872745,3860,3860,3860,3860,302
|
|
20240401,102300,357707025,3865,3865,3865,3865,1338
|
|
20240401,102200,352535655,3870,3870,3870,3870,1
|
|
20240401,102100,352531785,3865,3870,3870,3865,115
|
|
20240401,102000,352087295,3870,3870,3870,3870,0
|
|
20240401,101900,352087295,3870,3870,3870,3865,144
|
|
20240401,101800,351530165,3870,3875,3875,3870,7
|
|
20240401,101700,351503065,3875,3870,3875,3870,56
|
|
20240401,101600,351286340,3875,3880,3880,3875,34
|
|
20240401,101500,351154585,3880,3875,3880,3875,36
|
|
20240401,101400,351015005,3880,3885,3890,3880,1449
|
|
20240401,101300,345382645,3885,3880,3885,3880,1137
|
|
20240401,101200,340970610,3880,3875,3880,3875,1193
|
|
20240401,101100,336347715,3875,3875,3875,3875,28
|
|
20240401,101000,336239215,3865,3870,3875,3865,348
|
|
20240401,100900,334892260,3875,3865,3875,3865,1986
|
|
20240401,100800,327207440,3865,3865,3870,3865,161
|
|
20240401,100700,326584960,3870,3870,3870,3865,732
|
|
20240401,100600,323754590,3860,3870,3870,3860,4
|
|
20240401,100500,323739120,3870,3860,3870,3855,689
|
|
20240401,100400,321076235,3860,3860,3875,3860,1446
|
|
20240401,100300,315490730,3880,3880,3880,3860,205
|
|
20240401,100200,314695350,3880,3855,3880,3845,1063
|
|
20240401,100100,310596870,3860,3880,3880,3855,1338
|
|
20240401,100000,305435175,3890,3890,3900,3865,8957
|
|
20240401,095900,270621490,3895,3840,3900,3840,16237
|
|
20240401,095800,207822640,3840,3850,3850,3825,142
|
|
20240401,095700,207278125,3835,3835,3845,3835,4939
|
|
20240401,095600,188300865,3835,3825,3840,3825,129
|
|
20240401,095500,187806325,3840,3835,3840,3835,876
|
|
20240401,095400,184442660,3820,3830,3835,3820,451
|
|
20240401,095300,182718560,3835,3840,3840,3835,245
|
|
20240401,095200,181778485,3840,3840,3840,3835,14
|
|
20240401,095100,181724785,3835,3830,3840,3830,207
|
|
20240401,095000,180929925,3840,3830,3840,3830,51
|
|
20240401,094900,180734585,3830,3835,3835,3830,649
|
|
20240401,094800,178245820,3820,3835,3835,3820,299
|
|
20240401,094700,177100545,3835,3835,3835,3835,267
|
|
20240401,094600,176076600,3840,3835,3840,3830,476
|
|
20240401,094500,174250400,3835,3820,3845,3820,1766
|
|
20240401,094400,167476415,3830,3830,3830,3830,1
|
|
20240401,094300,167472585,3820,3830,3830,3820,345
|
|
20240401,094200,166153005,3830,3830,3830,3830,163
|
|
20240401,094100,165528715,3830,3830,3830,3820,19
|
|
20240401,094000,165455955,3835,3825,3845,3825,7987
|
|
20240401,093900,134810340,3820,3815,3820,3800,968
|
|
20240401,093800,131114775,3815,3815,3815,3815,0
|
|
20240401,093700,131114775,3815,3815,3825,3815,1651
|
|
20240401,093600,124812445,3815,3820,3820,3815,1156
|
|
20240401,093500,120400555,3820,3810,3820,3810,2501
|
|
20240401,093400,110864250,3805,3795,3805,3795,628
|
|
20240401,093300,108475220,3805,3805,3810,3805,2047
|
|
20240401,093200,100681910,3800,3800,3800,3800,536
|
|
20240401,093100,98645110,3800,3800,3800,3800,346
|
|
20240401,093000,97330310,3795,3805,3805,3795,8
|
|
20240401,092900,97299940,3805,3785,3805,3785,29
|
|
20240401,092800,97190005,3785,3790,3815,3785,2193
|
|
20240401,092700,88855370,3785,3790,3790,3785,503
|
|
20240401,092600,86951015,3795,3795,3795,3795,21
|
|
20240401,092500,86871320,3795,3800,3800,3790,29
|
|
20240401,092400,86761205,3800,3800,3800,3800,436
|
|
20240401,092300,85104405,3795,3800,3800,3790,2045
|
|
20240401,092200,77348555,3795,3785,3795,3785,1914
|
|
20240401,092100,70095725,3780,3770,3780,3770,603
|
|
20240401,092000,67817115,3780,3780,3780,3780,262
|
|
20240401,091900,66826755,3780,3785,3785,3780,1111
|
|
20240401,091800,62627045,3785,3765,3785,3760,2461
|
|
20240401,091700,53341365,3765,3770,3770,3765,125
|
|
20240401,091600,52870140,3780,3765,3790,3765,1150
|
|
20240401,091500,48522395,3765,3755,3765,3755,1457
|
|
20240401,091400,43049190,3755,3730,3755,3730,831
|
|
20240401,091300,39936460,3730,3730,3730,3730,11
|
|
20240401,091200,39895430,3730,3730,3730,3730,10
|
|
20240401,091100,39858130,3730,3745,3745,3725,452
|
|
20240401,091000,38171400,3745,3745,3745,3745,28
|
|
20240401,090900,38066540,3720,3720,3720,3720,380
|
|
20240401,090800,36652940,3720,3725,3725,3720,5247
|
|
20240401,090700,17129465,3730,3750,3750,3730,1425
|
|
20240401,090600,11795875,3755,3755,3755,3755,1
|
|
20240401,090500,11792120,3755,3730,3755,3730,384
|
|
20240401,090400,10357130,3755,3755,3755,3730,408
|
|
20240401,090300,8833900,3755,3755,3755,3755,11
|
|
20240401,090200,8792595,3735,3760,3760,3735,158
|
|
20240401,090100,8202240,3735,3735,3760,3735,71
|
|
20240401,090000,7936025,3735,3735,3755,3735,2123
|