660 lines
31 KiB
CSV
660 lines
31 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20240401,195700,372687000,3260,3260,3260,3260,1086
|
|
20240401,195600,372687000,3260,3260,3260,3260,0
|
|
20240401,195500,372687000,3260,3260,3260,3260,0
|
|
20240401,195400,372687000,3260,3260,3260,3260,0
|
|
20240401,195300,372687000,3260,3260,3260,3260,0
|
|
20240401,195200,372687000,3260,3260,3260,3260,0
|
|
20240401,195100,372687000,3260,3260,3260,3260,0
|
|
20240401,195000,372687000,3260,3260,3260,3260,0
|
|
20240401,194900,372687000,3260,3260,3260,3260,0
|
|
20240401,194800,372687000,3260,3260,3260,3260,0
|
|
20240401,194700,372687000,3260,3260,3260,3260,0
|
|
20240401,194600,372687000,3260,3260,3260,3260,0
|
|
20240401,194500,372687000,3260,3260,3260,3260,0
|
|
20240401,194400,372687000,3260,3260,3260,3260,0
|
|
20240401,194300,372687000,3260,3260,3260,3260,0
|
|
20240401,194200,372687000,3260,3260,3260,3260,0
|
|
20240401,194100,372687000,3260,3260,3260,3260,0
|
|
20240401,194000,372687000,3260,3260,3260,3260,0
|
|
20240401,193900,372687000,3260,3260,3260,3260,0
|
|
20240401,193800,372687000,3260,3260,3260,3260,0
|
|
20240401,193700,372687000,3260,3260,3260,3260,0
|
|
20240401,193600,372687000,3260,3260,3260,3260,0
|
|
20240401,193500,372687000,3260,3260,3260,3260,0
|
|
20240401,193400,372687000,3260,3260,3260,3260,0
|
|
20240401,193300,372687000,3260,3260,3260,3260,0
|
|
20240401,193200,372687000,3260,3260,3260,3260,0
|
|
20240401,193100,372687000,3260,3260,3260,3260,0
|
|
20240401,193000,372687000,3260,3260,3260,3260,0
|
|
20240401,192900,372687000,3260,3260,3260,3260,0
|
|
20240401,192800,372687000,3260,3260,3260,3260,0
|
|
20240401,192700,372687000,3260,3260,3260,3260,1086
|
|
20240401,192600,372687000,3260,3260,3260,3260,0
|
|
20240401,192500,372687000,3260,3260,3260,3260,0
|
|
20240401,192400,372687000,3260,3260,3260,3260,0
|
|
20240401,192300,372687000,3260,3260,3260,3260,0
|
|
20240401,192200,372687000,3260,3260,3260,3260,0
|
|
20240401,192100,372687000,3260,3260,3260,3260,0
|
|
20240401,192000,372687000,3260,3260,3260,3260,0
|
|
20240401,191900,372687000,3260,3260,3260,3260,0
|
|
20240401,191800,372687000,3260,3260,3260,3260,0
|
|
20240401,191700,372687000,3260,3260,3260,3260,0
|
|
20240401,191600,372687000,3260,3260,3260,3260,0
|
|
20240401,191500,372687000,3260,3260,3260,3260,0
|
|
20240401,191400,372687000,3260,3260,3260,3260,0
|
|
20240401,191300,372687000,3260,3260,3260,3260,0
|
|
20240401,191200,372687000,3260,3260,3260,3260,0
|
|
20240401,191100,372687000,3260,3260,3260,3260,0
|
|
20240401,191000,372687000,3260,3260,3260,3260,0
|
|
20240401,190900,372687000,3260,3260,3260,3260,0
|
|
20240401,190800,372687000,3260,3260,3260,3260,0
|
|
20240401,190700,372687000,3260,3260,3260,3260,0
|
|
20240401,190600,372687000,3260,3260,3260,3260,0
|
|
20240401,190500,372687000,3260,3260,3260,3260,0
|
|
20240401,190400,372687000,3260,3260,3260,3260,0
|
|
20240401,190300,372687000,3260,3260,3260,3260,0
|
|
20240401,190200,372687000,3260,3260,3260,3260,0
|
|
20240401,190100,372687000,3260,3260,3260,3260,0
|
|
20240401,190000,372687000,3260,3260,3260,3260,0
|
|
20240401,185900,372687000,3260,3260,3260,3260,0
|
|
20240401,185800,372687000,3260,3260,3260,3260,0
|
|
20240401,185700,372687000,3260,3260,3260,3260,1086
|
|
20240401,185600,372687000,3260,3260,3260,3260,0
|
|
20240401,185500,372687000,3260,3260,3260,3260,0
|
|
20240401,185400,372687000,3260,3260,3260,3260,0
|
|
20240401,185300,372687000,3260,3260,3260,3260,0
|
|
20240401,185200,372687000,3260,3260,3260,3260,0
|
|
20240401,185100,372687000,3260,3260,3260,3260,0
|
|
20240401,185000,372687000,3260,3260,3260,3260,0
|
|
20240401,184900,372687000,3260,3260,3260,3260,0
|
|
20240401,184800,372687000,3260,3260,3260,3260,0
|
|
20240401,184700,372687000,3260,3260,3260,3260,0
|
|
20240401,184600,372687000,3260,3260,3260,3260,0
|
|
20240401,184500,372687000,3260,3260,3260,3260,0
|
|
20240401,184400,372687000,3260,3260,3260,3260,0
|
|
20240401,184300,372687000,3260,3260,3260,3260,0
|
|
20240401,184200,372687000,3260,3260,3260,3260,0
|
|
20240401,184100,372687000,3260,3260,3260,3260,0
|
|
20240401,184000,372687000,3260,3260,3260,3260,0
|
|
20240401,183900,372687000,3260,3260,3260,3260,0
|
|
20240401,183800,372687000,3260,3260,3260,3260,0
|
|
20240401,183700,372687000,3260,3260,3260,3260,0
|
|
20240401,183600,372687000,3260,3260,3260,3260,0
|
|
20240401,183500,372687000,3260,3260,3260,3260,0
|
|
20240401,183400,372687000,3260,3260,3260,3260,0
|
|
20240401,183300,372687000,3260,3260,3260,3260,0
|
|
20240401,183200,372687000,3260,3260,3260,3260,0
|
|
20240401,183100,372687000,3260,3260,3260,3260,0
|
|
20240401,183000,372687000,3260,3260,3260,3260,0
|
|
20240401,182900,372687000,3260,3260,3260,3260,0
|
|
20240401,182800,372687000,3260,3260,3260,3260,0
|
|
20240401,182700,372687000,3260,3260,3260,3260,1086
|
|
20240401,182600,372687000,3260,3260,3260,3260,0
|
|
20240401,182500,372687000,3260,3260,3260,3260,0
|
|
20240401,182400,372687000,3260,3260,3260,3260,0
|
|
20240401,182300,372687000,3260,3260,3260,3260,0
|
|
20240401,182200,372687000,3260,3260,3260,3260,0
|
|
20240401,182100,372687000,3260,3260,3260,3260,0
|
|
20240401,182000,372687000,3260,3260,3260,3260,0
|
|
20240401,181900,372687000,3260,3260,3260,3260,0
|
|
20240401,181800,372687000,3260,3260,3260,3260,0
|
|
20240401,181700,372687000,3260,3260,3260,3260,0
|
|
20240401,181600,372687000,3260,3260,3260,3260,0
|
|
20240401,181500,372687000,3260,3260,3260,3260,0
|
|
20240401,181400,372687000,3260,3260,3260,3260,0
|
|
20240401,181300,372687000,3260,3260,3260,3260,0
|
|
20240401,181200,372687000,3260,3260,3260,3260,0
|
|
20240401,181100,372687000,3260,3260,3260,3260,0
|
|
20240401,181000,372687000,3260,3260,3260,3260,0
|
|
20240401,180900,372687000,3260,3260,3260,3260,0
|
|
20240401,180800,372687000,3260,3260,3260,3260,0
|
|
20240401,180700,372687000,3260,3260,3260,3260,0
|
|
20240401,180600,372687000,3260,3260,3260,3260,0
|
|
20240401,180500,372687000,3260,3260,3260,3260,0
|
|
20240401,180400,372687000,3260,3260,3260,3260,0
|
|
20240401,180300,372687000,3260,3260,3260,3260,0
|
|
20240401,180200,372687000,3260,3260,3260,3260,0
|
|
20240401,180100,372687000,3260,3260,3260,3260,0
|
|
20240401,180000,372687000,3260,3260,3260,3260,0
|
|
20240401,175900,372687000,3260,3260,3260,3260,0
|
|
20240401,175800,372687000,3260,3260,3260,3260,0
|
|
20240401,175700,372687000,3260,3260,3260,3260,1086
|
|
20240401,175600,372687000,3260,3260,3260,3260,0
|
|
20240401,175500,372687000,3260,3260,3260,3260,0
|
|
20240401,175400,372687000,3260,3260,3260,3260,0
|
|
20240401,175300,372687000,3260,3260,3260,3260,0
|
|
20240401,175200,372687000,3260,3260,3260,3260,0
|
|
20240401,175100,372687000,3260,3260,3260,3260,0
|
|
20240401,175000,372687000,3260,3260,3260,3260,0
|
|
20240401,174900,372687000,3260,3260,3260,3260,0
|
|
20240401,174800,372687000,3260,3260,3260,3260,0
|
|
20240401,174700,372687000,3260,3260,3260,3260,0
|
|
20240401,174600,372687000,3260,3260,3260,3260,0
|
|
20240401,174500,372687000,3260,3260,3260,3260,0
|
|
20240401,174400,372687000,3260,3260,3260,3260,0
|
|
20240401,174300,372687000,3260,3260,3260,3260,0
|
|
20240401,174200,372687000,3260,3260,3260,3260,0
|
|
20240401,174100,372687000,3260,3260,3260,3260,0
|
|
20240401,174000,372687000,3260,3260,3260,3260,0
|
|
20240401,173900,372687000,3260,3260,3260,3260,0
|
|
20240401,173800,372687000,3260,3260,3260,3260,0
|
|
20240401,173700,372687000,3260,3260,3260,3260,0
|
|
20240401,173600,372687000,3260,3260,3260,3260,0
|
|
20240401,173500,372687000,3260,3260,3260,3260,0
|
|
20240401,173400,372687000,3260,3260,3260,3260,0
|
|
20240401,173300,372687000,3260,3260,3260,3260,0
|
|
20240401,173200,372687000,3260,3260,3260,3260,0
|
|
20240401,173100,372687000,3260,3260,3260,3260,0
|
|
20240401,173000,372687000,3260,3260,3260,3260,0
|
|
20240401,172900,372687000,3260,3260,3260,3260,0
|
|
20240401,172800,372687000,3260,3260,3260,3260,0
|
|
20240401,172700,372687000,3260,3260,3260,3260,1086
|
|
20240401,172600,372687000,3260,3260,3260,3260,0
|
|
20240401,172500,372687000,3260,3260,3260,3260,0
|
|
20240401,172400,372687000,3260,3260,3260,3260,0
|
|
20240401,172300,372687000,3260,3260,3260,3260,0
|
|
20240401,172200,372687000,3260,3260,3260,3260,0
|
|
20240401,172100,372687000,3260,3260,3260,3260,0
|
|
20240401,172000,372687000,3260,3260,3260,3260,0
|
|
20240401,171900,372687000,3260,3260,3260,3260,0
|
|
20240401,171800,372687000,3260,3260,3260,3260,0
|
|
20240401,171700,372687000,3260,3260,3260,3260,0
|
|
20240401,171600,372687000,3260,3260,3260,3260,0
|
|
20240401,171500,372687000,3260,3260,3260,3260,0
|
|
20240401,171400,372687000,3260,3260,3260,3260,0
|
|
20240401,171300,372687000,3260,3260,3260,3260,0
|
|
20240401,171200,372687000,3260,3260,3260,3260,0
|
|
20240401,171100,372687000,3260,3260,3260,3260,0
|
|
20240401,171000,372687000,3260,3260,3260,3260,0
|
|
20240401,170900,372687000,3260,3260,3260,3260,0
|
|
20240401,170800,372687000,3260,3260,3260,3260,0
|
|
20240401,170700,372687000,3260,3260,3260,3260,0
|
|
20240401,170600,372687000,3260,3260,3260,3260,0
|
|
20240401,170500,372687000,3260,3260,3260,3260,0
|
|
20240401,170400,372687000,3260,3260,3260,3260,0
|
|
20240401,170300,372687000,3260,3260,3260,3260,0
|
|
20240401,170200,372687000,3260,3260,3260,3260,0
|
|
20240401,170100,372687000,3260,3260,3260,3260,0
|
|
20240401,170000,372687000,3260,3260,3260,3260,0
|
|
20240401,165900,372687000,3260,3260,3260,3260,0
|
|
20240401,165800,372687000,3260,3260,3260,3260,0
|
|
20240401,165700,372687000,3260,3260,3260,3260,1086
|
|
20240401,165600,372687000,3260,3260,3260,3260,0
|
|
20240401,165500,372687000,3260,3260,3260,3260,0
|
|
20240401,165400,372687000,3260,3260,3260,3260,0
|
|
20240401,165300,372687000,3260,3260,3260,3260,0
|
|
20240401,165200,372687000,3260,3260,3260,3260,0
|
|
20240401,165100,372687000,3260,3260,3260,3260,0
|
|
20240401,165000,372687000,3260,3260,3260,3260,0
|
|
20240401,164900,372687000,3260,3260,3260,3260,0
|
|
20240401,164800,372687000,3260,3260,3260,3260,0
|
|
20240401,164700,372687000,3260,3260,3260,3260,0
|
|
20240401,164600,372687000,3260,3260,3260,3260,0
|
|
20240401,164500,372687000,3260,3260,3260,3260,0
|
|
20240401,164400,372687000,3260,3260,3260,3260,0
|
|
20240401,164300,372687000,3260,3260,3260,3260,0
|
|
20240401,164200,372687000,3260,3260,3260,3260,0
|
|
20240401,164100,372687000,3260,3260,3260,3260,0
|
|
20240401,164000,372687000,3260,3260,3260,3260,0
|
|
20240401,163900,372687000,3260,3260,3260,3260,0
|
|
20240401,163800,372687000,3260,3260,3260,3260,0
|
|
20240401,163700,372687000,3260,3260,3260,3260,0
|
|
20240401,163600,372687000,3260,3260,3260,3260,0
|
|
20240401,163500,372687000,3260,3260,3260,3260,0
|
|
20240401,163400,372687000,3260,3260,3260,3260,0
|
|
20240401,163300,372687000,3260,3260,3260,3260,0
|
|
20240401,163200,372687000,3260,3260,3260,3260,0
|
|
20240401,163100,372687000,3260,3260,3260,3260,0
|
|
20240401,163000,372687000,3260,3260,3260,3260,0
|
|
20240401,162900,372687000,3260,3260,3260,3260,0
|
|
20240401,162800,372687000,3260,3260,3260,3260,0
|
|
20240401,162700,372687000,3260,3260,3260,3260,1086
|
|
20240401,162600,372687000,3260,3260,3260,3260,0
|
|
20240401,162500,372687000,3260,3260,3260,3260,0
|
|
20240401,162400,372687000,3260,3260,3260,3260,0
|
|
20240401,162300,372687000,3260,3260,3260,3260,0
|
|
20240401,162200,372687000,3260,3260,3260,3260,0
|
|
20240401,162100,372687000,3260,3260,3260,3260,0
|
|
20240401,162000,372687000,3260,3260,3260,3260,0
|
|
20240401,161900,372687000,3260,3260,3260,3260,0
|
|
20240401,161800,372687000,3260,3260,3260,3260,0
|
|
20240401,161700,372687000,3260,3260,3260,3260,0
|
|
20240401,161600,372687000,3260,3260,3260,3260,0
|
|
20240401,161500,372687000,3260,3260,3260,3260,0
|
|
20240401,161400,372687000,3260,3260,3260,3260,0
|
|
20240401,161300,372687000,3260,3260,3260,3260,0
|
|
20240401,161200,372687000,3260,3260,3260,3260,0
|
|
20240401,161100,372687000,3260,3260,3260,3260,0
|
|
20240401,161000,372687000,3260,3260,3260,3260,0
|
|
20240401,160900,372687000,3260,3260,3260,3260,0
|
|
20240401,160800,372687000,3260,3260,3260,3260,0
|
|
20240401,160700,372687000,3260,3260,3260,3260,0
|
|
20240401,160600,372687000,3260,3260,3260,3260,0
|
|
20240401,160500,372687000,3260,3260,3260,3260,0
|
|
20240401,160400,372687000,3260,3260,3260,3260,0
|
|
20240401,160300,372687000,3260,3260,3260,3260,0
|
|
20240401,160200,372687000,3260,3260,3260,3260,0
|
|
20240401,160100,372687000,3260,3260,3260,3260,0
|
|
20240401,160000,372687000,3260,3260,3260,3260,0
|
|
20240401,155900,372687000,3260,3260,3260,3260,0
|
|
20240401,155800,372687000,3260,3260,3260,3260,0
|
|
20240401,155700,372687000,3260,3260,3260,3260,1086
|
|
20240401,155600,372687000,3260,3260,3260,3260,0
|
|
20240401,155500,372687000,3260,3260,3260,3260,0
|
|
20240401,155400,372687000,3260,3260,3260,3260,0
|
|
20240401,155300,372687000,3260,3260,3260,3260,0
|
|
20240401,155200,372687000,3260,3260,3260,3260,0
|
|
20240401,155100,372687000,3260,3260,3260,3260,0
|
|
20240401,155000,372687000,3260,3260,3260,3260,0
|
|
20240401,154900,372687000,3260,3260,3260,3260,0
|
|
20240401,154800,372687000,3260,3260,3260,3260,0
|
|
20240401,154700,372687000,3260,3260,3260,3260,0
|
|
20240401,154600,372687000,3260,3260,3260,3260,0
|
|
20240401,154500,372687000,3260,3260,3260,3260,0
|
|
20240401,154400,372687000,3260,3260,3260,3260,0
|
|
20240401,154300,372687000,3260,3260,3260,3260,0
|
|
20240401,154200,372687000,3260,3260,3260,3260,0
|
|
20240401,154100,372687000,3260,3260,3260,3260,0
|
|
20240401,154000,372687000,3260,3260,3260,3260,0
|
|
20240401,153900,372687000,3260,3260,3260,3260,0
|
|
20240401,153800,372687000,3260,3260,3260,3260,0
|
|
20240401,153700,372687000,3260,3260,3260,3260,0
|
|
20240401,153600,372687000,3260,3260,3260,3260,0
|
|
20240401,153500,372687000,3260,3260,3260,3260,0
|
|
20240401,153400,372687000,3260,3260,3260,3260,0
|
|
20240401,153300,372687000,3260,3260,3260,3260,0
|
|
20240401,153200,372687000,3260,3260,3260,3260,0
|
|
20240401,153100,372687000,3260,3260,3260,3260,0
|
|
20240401,153000,372687000,3260,3260,3260,3260,1086
|
|
20240401,152900,369146640,3280,3280,3280,3280,0
|
|
20240401,152800,369146640,3280,3280,3280,3280,0
|
|
20240401,152700,369146640,3280,3280,3280,3280,0
|
|
20240401,152600,369146640,3280,3280,3280,3280,0
|
|
20240401,152500,369146640,3280,3280,3280,3280,0
|
|
20240401,152400,369146640,3280,3280,3280,3280,0
|
|
20240401,152300,369146640,3280,3280,3280,3280,0
|
|
20240401,152200,369146640,3280,3280,3280,3280,0
|
|
20240401,152100,369146640,3280,3280,3280,3280,0
|
|
20240401,152000,369146640,3280,3280,3280,3280,0
|
|
20240401,151900,369146640,3280,3280,3280,3260,535
|
|
20240401,151800,367402360,3280,3280,3280,3260,2453
|
|
20240401,151700,359398400,3280,3280,3280,3280,5
|
|
20240401,151600,359382000,3265,3265,3265,3265,263
|
|
20240401,151500,358523305,3280,3280,3280,3280,2
|
|
20240401,151400,358516745,3280,3280,3280,3265,27
|
|
20240401,151300,358428560,3265,3275,3275,3265,4000
|
|
20240401,151200,345345140,3275,3275,3275,3275,0
|
|
20240401,151100,345345140,3275,3280,3280,3275,712
|
|
20240401,151000,343012840,3280,3275,3280,3275,210
|
|
20240401,150900,342325080,3275,3275,3275,3275,0
|
|
20240401,150800,342325080,3275,3275,3275,3275,0
|
|
20240401,150700,342325080,3275,3275,3275,3275,2
|
|
20240401,150600,342318530,3280,3280,3280,3280,240
|
|
20240401,150500,341531330,3280,3275,3280,3275,235
|
|
20240401,150400,340761690,3275,3275,3275,3275,0
|
|
20240401,150300,340761690,3275,3275,3275,3275,1
|
|
20240401,150200,340758415,3275,3275,3275,3275,0
|
|
20240401,150100,340758415,3275,3275,3275,3275,0
|
|
20240401,150000,340758415,3275,3275,3275,3275,214
|
|
20240401,145900,340057565,3275,3275,3275,3275,433
|
|
20240401,145800,338639490,3280,3280,3280,3280,1000
|
|
20240401,145700,335359490,3280,3280,3280,3280,71
|
|
20240401,145600,335126610,3285,3285,3285,3285,0
|
|
20240401,145500,335126610,3285,3285,3285,3285,0
|
|
20240401,145400,335126610,3285,3285,3285,3285,303
|
|
20240401,145300,334131255,3285,3285,3285,3285,0
|
|
20240401,145200,334131255,3285,3285,3285,3285,0
|
|
20240401,145100,334131255,3285,3285,3285,3285,0
|
|
20240401,145000,334131255,3285,3280,3285,3280,12
|
|
20240401,144900,334091870,3275,3280,3280,3275,1033
|
|
20240401,144800,330708630,3280,3280,3280,3280,1624
|
|
20240401,144700,325381910,3285,3280,3285,3280,146
|
|
20240401,144600,324903020,3285,3285,3285,3285,0
|
|
20240401,144500,324903020,3285,3285,3285,3285,8
|
|
20240401,144400,324876740,3285,3285,3285,3285,10
|
|
20240401,144300,324843890,3285,3285,3285,3285,0
|
|
20240401,144200,324843890,3285,3280,3285,3280,330
|
|
20240401,144100,323761400,3285,3285,3285,3285,0
|
|
20240401,144000,323761400,3285,3285,3285,3285,18
|
|
20240401,143900,323702270,3285,3285,3285,3285,20
|
|
20240401,143800,323636570,3285,3285,3285,3285,37
|
|
20240401,143700,323515025,3285,3285,3285,3285,0
|
|
20240401,143600,323515025,3285,3285,3285,3285,0
|
|
20240401,143500,323515025,3285,3285,3285,3285,0
|
|
20240401,143400,323515025,3285,3285,3285,3285,1
|
|
20240401,143300,323511740,3295,3295,3295,3295,0
|
|
20240401,143200,323511740,3295,3290,3295,3285,1003
|
|
20240401,143100,320216740,3300,3300,3300,3300,0
|
|
20240401,143000,320216740,3300,3295,3300,3295,121
|
|
20240401,142900,319818040,3300,3300,3300,3300,154
|
|
20240401,142800,319309840,3300,3300,3300,3300,118
|
|
20240401,142700,318920440,3300,3295,3300,3295,2273
|
|
20240401,142600,311430875,3295,3295,3295,3295,156
|
|
20240401,142500,310916855,3295,3295,3295,3295,27
|
|
20240401,142400,310827890,3295,3295,3300,3295,1345
|
|
20240401,142300,306394080,3295,3290,3295,3290,172
|
|
20240401,142200,305827440,3295,3295,3300,3290,2048
|
|
20240401,142100,299073120,3290,3295,3295,3290,11
|
|
20240401,142000,299036925,3290,3290,3290,3290,222
|
|
20240401,141900,298306545,3290,3290,3290,3290,5
|
|
20240401,141800,298290095,3290,3285,3290,3285,1661
|
|
20240401,141700,292825455,3285,3285,3290,3285,338
|
|
20240401,141600,291714925,3290,3290,3290,3285,815
|
|
20240401,141500,289034225,3285,3285,3290,3280,827
|
|
20240401,141400,286317465,3290,3285,3290,3285,537
|
|
20240401,141300,284553405,3285,3285,3285,3280,308
|
|
20240401,141200,283543130,3280,3280,3285,3280,5
|
|
20240401,141100,283526715,3280,3280,3280,3280,1
|
|
20240401,141000,283523435,3280,3280,3280,3280,506
|
|
20240401,140900,281863755,3285,3280,3285,3280,6
|
|
20240401,140800,281844070,3280,3280,3280,3280,1115
|
|
20240401,140700,278186870,3275,3280,3280,3275,173
|
|
20240401,140600,277620290,3275,3275,3275,3275,73
|
|
20240401,140500,277381215,3280,3280,3280,3280,76
|
|
20240401,140400,277131935,3280,3285,3285,3280,25
|
|
20240401,140300,277049930,3280,3285,3285,3280,32
|
|
20240401,140200,276944965,3285,3285,3285,3285,0
|
|
20240401,140100,276944965,3285,3285,3285,3285,1
|
|
20240401,140000,276941680,3285,3285,3285,3285,0
|
|
20240401,135900,276941680,3285,3285,3285,3285,1
|
|
20240401,135800,276938395,3280,3280,3280,3280,78
|
|
20240401,135700,276682555,3270,3270,3270,3270,0
|
|
20240401,135600,276682555,3270,3275,3275,3270,329
|
|
20240401,135500,275606325,3275,3290,3295,3275,10784
|
|
20240401,135400,240076200,3285,3270,3290,3270,10081
|
|
20240401,135300,206980350,3270,3265,3270,3265,1341
|
|
20240401,135200,202595290,3265,3265,3265,3265,0
|
|
20240401,135100,202595290,3265,3260,3265,3260,101
|
|
20240401,135000,202266025,3265,3265,3265,3265,0
|
|
20240401,134900,202266025,3265,3265,3265,3265,0
|
|
20240401,134800,202266025,3265,3265,3265,3265,3042
|
|
20240401,134700,192333895,3260,3260,3260,3260,0
|
|
20240401,134600,192333895,3260,3260,3260,3260,1094
|
|
20240401,134500,188767455,3260,3260,3260,3260,0
|
|
20240401,134400,188767455,3260,3260,3260,3260,300
|
|
20240401,134300,187789455,3260,3260,3260,3260,0
|
|
20240401,134200,187789455,3260,3260,3260,3260,0
|
|
20240401,134100,187789455,3260,3260,3260,3260,2
|
|
20240401,134000,187782935,3250,3250,3250,3250,50
|
|
20240401,133900,187620435,3260,3260,3260,3260,0
|
|
20240401,133800,187620435,3260,3260,3260,3260,0
|
|
20240401,133700,187620435,3260,3260,3260,3260,0
|
|
20240401,133600,187620435,3260,3260,3260,3260,0
|
|
20240401,133500,187620435,3260,3260,3260,3260,0
|
|
20240401,133400,187620435,3260,3260,3260,3260,0
|
|
20240401,133300,187620435,3260,3260,3260,3260,0
|
|
20240401,133200,187620435,3260,3260,3260,3260,0
|
|
20240401,133100,187620435,3260,3260,3260,3260,0
|
|
20240401,133000,187620435,3260,3260,3260,3260,0
|
|
20240401,132900,187620435,3260,3260,3260,3260,0
|
|
20240401,132800,187620435,3260,3250,3260,3250,812
|
|
20240401,132700,184975315,3260,3260,3260,3260,0
|
|
20240401,132600,184975315,3260,3260,3260,3260,0
|
|
20240401,132500,184975315,3260,3260,3260,3260,0
|
|
20240401,132400,184975315,3260,3260,3260,3260,0
|
|
20240401,132300,184975315,3260,3250,3260,3250,406
|
|
20240401,132200,183655315,3260,3260,3260,3260,0
|
|
20240401,132100,183655315,3260,3260,3260,3260,30
|
|
20240401,132000,183557515,3250,3250,3250,3250,788
|
|
20240401,131900,180996515,3250,3250,3250,3250,0
|
|
20240401,131800,180996515,3250,3250,3250,3250,116
|
|
20240401,131700,180619515,3260,3260,3260,3260,0
|
|
20240401,131600,180619515,3260,3265,3265,3260,7
|
|
20240401,131500,180596690,3265,3265,3265,3265,0
|
|
20240401,131400,180596690,3265,3265,3265,3265,0
|
|
20240401,131300,180596690,3265,3265,3265,3265,1
|
|
20240401,131200,180593425,3265,3265,3265,3265,0
|
|
20240401,131100,180593425,3265,3260,3265,3260,2
|
|
20240401,131000,180586900,3260,3260,3260,3260,0
|
|
20240401,130900,180586900,3260,3260,3260,3260,0
|
|
20240401,130800,180586900,3260,3265,3265,3260,221
|
|
20240401,130700,179865350,3265,3265,3265,3265,53
|
|
20240401,130600,179692305,3265,3260,3265,3260,14
|
|
20240401,130500,179646660,3260,3265,3265,3260,290
|
|
20240401,130400,178701205,3265,3265,3265,3265,0
|
|
20240401,130300,178701205,3265,3265,3265,3265,0
|
|
20240401,130200,178701205,3265,3265,3265,3265,1
|
|
20240401,130100,178697940,3265,3265,3265,3265,1
|
|
20240401,130000,178694675,3260,3265,3265,3260,708
|
|
20240401,125900,176384095,3260,3260,3260,3260,281
|
|
20240401,125800,175468035,3260,3260,3260,3260,0
|
|
20240401,125700,175468035,3260,3260,3260,3260,5
|
|
20240401,125600,175451735,3260,3260,3260,3260,212
|
|
20240401,125500,174760615,3260,3260,3260,3260,0
|
|
20240401,125400,174760615,3260,3260,3260,3260,0
|
|
20240401,125300,174760615,3260,3260,3260,3260,0
|
|
20240401,125200,174760615,3260,3260,3260,3260,0
|
|
20240401,125100,174760615,3260,3260,3260,3260,0
|
|
20240401,125000,174760615,3260,3260,3260,3260,0
|
|
20240401,124900,174760615,3260,3260,3260,3260,0
|
|
20240401,124800,174760615,3260,3260,3260,3260,2
|
|
20240401,124700,174754095,3245,3245,3245,3245,0
|
|
20240401,124600,174754095,3245,3245,3245,3245,0
|
|
20240401,124500,174754095,3245,3245,3245,3245,0
|
|
20240401,124400,174754095,3245,3245,3245,3245,0
|
|
20240401,124300,174754095,3245,3245,3245,3245,0
|
|
20240401,124200,174754095,3245,3250,3250,3245,615
|
|
20240401,124100,172758415,3265,3265,3265,3265,0
|
|
20240401,124000,172758415,3265,3265,3265,3265,0
|
|
20240401,123900,172758415,3265,3265,3265,3265,0
|
|
20240401,123800,172758415,3265,3265,3265,3265,0
|
|
20240401,123700,172758415,3265,3265,3265,3265,291
|
|
20240401,123600,171808300,3265,3265,3265,3265,0
|
|
20240401,123500,171808300,3265,3265,3265,3265,4
|
|
20240401,123400,171795240,3245,3245,3245,3245,0
|
|
20240401,123300,171795240,3245,3245,3245,3245,0
|
|
20240401,123200,171795240,3245,3245,3245,3245,300
|
|
20240401,123100,170821740,3245,3260,3260,3245,800
|
|
20240401,123000,168222465,3260,3260,3260,3260,582
|
|
20240401,122900,166325145,3260,3255,3260,3255,10
|
|
20240401,122800,166292560,3255,3255,3255,3255,30
|
|
20240401,122700,166194910,3255,3260,3260,3255,61
|
|
20240401,122600,165996350,3260,3260,3260,3260,0
|
|
20240401,122500,165996350,3260,3255,3260,3255,11
|
|
20240401,122400,165960540,3260,3260,3260,3260,1
|
|
20240401,122300,165957280,3255,3255,3255,3255,0
|
|
20240401,122200,165957280,3255,3255,3255,3255,10
|
|
20240401,122100,165924730,3255,3255,3255,3255,40
|
|
20240401,122000,165794530,3255,3255,3255,3255,0
|
|
20240401,121900,165794530,3255,3255,3255,3255,0
|
|
20240401,121800,165794530,3255,3255,3255,3255,0
|
|
20240401,121700,165794530,3255,3255,3255,3255,5
|
|
20240401,121600,165778255,3255,3255,3255,3255,0
|
|
20240401,121500,165778255,3255,3255,3255,3255,0
|
|
20240401,121400,165778255,3255,3255,3255,3255,5
|
|
20240401,121300,165761980,3250,3250,3250,3250,0
|
|
20240401,121200,165761980,3250,3260,3260,3250,200
|
|
20240401,121100,165110980,3260,3260,3260,3260,64
|
|
20240401,121000,164902340,3250,3250,3250,3250,150
|
|
20240401,120900,164414840,3250,3250,3250,3250,0
|
|
20240401,120800,164414840,3250,3250,3250,3250,0
|
|
20240401,120700,164414840,3250,3250,3250,3250,0
|
|
20240401,120600,164414840,3250,3250,3250,3250,10
|
|
20240401,120500,164382340,3250,3250,3250,3250,0
|
|
20240401,120400,164382340,3250,3250,3250,3250,1
|
|
20240401,120300,164379090,3260,3260,3260,3260,1
|
|
20240401,120200,164375830,3250,3250,3250,3250,0
|
|
20240401,120100,164375830,3250,3250,3250,3250,0
|
|
20240401,120000,164375830,3250,3260,3260,3250,234
|
|
20240401,115900,163615230,3260,3260,3260,3260,5
|
|
20240401,115800,163598930,3250,3250,3250,3250,0
|
|
20240401,115700,163598930,3250,3250,3250,3250,0
|
|
20240401,115600,163598930,3250,3250,3250,3250,69
|
|
20240401,115500,163374680,3265,3250,3265,3250,2
|
|
20240401,115400,163368165,3265,3260,3265,3260,3
|
|
20240401,115300,163358375,3260,3260,3260,3260,306
|
|
20240401,115200,162360815,3260,3260,3260,3260,0
|
|
20240401,115100,162360815,3260,3250,3260,3250,4
|
|
20240401,115000,162347795,3250,3250,3250,3250,5
|
|
20240401,114900,162331545,3250,3250,3250,3250,0
|
|
20240401,114800,162331545,3250,3250,3250,3250,0
|
|
20240401,114700,162331545,3250,3250,3250,3250,0
|
|
20240401,114600,162331545,3250,3250,3250,3250,0
|
|
20240401,114500,162331545,3250,3250,3250,3250,100
|
|
20240401,114400,162006545,3260,3260,3260,3260,0
|
|
20240401,114300,162006545,3260,3260,3260,3260,0
|
|
20240401,114200,162006545,3260,3260,3260,3260,1
|
|
20240401,114100,162003285,3260,3260,3260,3260,0
|
|
20240401,114000,162003285,3260,3260,3260,3260,2000
|
|
20240401,113900,155483285,3255,3255,3255,3255,0
|
|
20240401,113800,155483285,3255,3255,3255,3255,0
|
|
20240401,113700,155483285,3255,3255,3255,3255,0
|
|
20240401,113600,155483285,3255,3255,3255,3255,0
|
|
20240401,113500,155483285,3255,3255,3255,3255,0
|
|
20240401,113400,155483285,3255,3255,3255,3255,2000
|
|
20240401,113300,148973285,3255,3255,3255,3255,0
|
|
20240401,113200,148973285,3255,3255,3255,3255,0
|
|
20240401,113100,148973285,3255,3255,3255,3255,0
|
|
20240401,113000,148973285,3255,3255,3255,3255,1
|
|
20240401,112900,148970030,3255,3255,3255,3255,0
|
|
20240401,112800,148970030,3255,3255,3255,3255,0
|
|
20240401,112700,148970030,3255,3255,3255,3255,0
|
|
20240401,112600,148970030,3255,3255,3255,3255,56
|
|
20240401,112500,148787750,3255,3255,3255,3255,0
|
|
20240401,112400,148787750,3255,3250,3255,3250,162
|
|
20240401,112300,148260995,3250,3250,3250,3250,0
|
|
20240401,112200,148260995,3250,3250,3250,3250,0
|
|
20240401,112100,148260995,3250,3250,3250,3250,4
|
|
20240401,112000,148247995,3250,3250,3250,3250,0
|
|
20240401,111900,148247995,3250,3250,3250,3250,0
|
|
20240401,111800,148247995,3250,3250,3250,3250,0
|
|
20240401,111700,148247995,3250,3250,3250,3250,0
|
|
20240401,111600,148247995,3250,3250,3250,3250,2
|
|
20240401,111500,148241495,3245,3245,3245,3245,0
|
|
20240401,111400,148241495,3245,3245,3245,3245,0
|
|
20240401,111300,148241495,3245,3245,3245,3245,0
|
|
20240401,111200,148241495,3245,3245,3245,3245,0
|
|
20240401,111100,148241495,3245,3245,3245,3245,2
|
|
20240401,111000,148235005,3245,3240,3245,3240,3223
|
|
20240401,110900,137783000,3240,3240,3240,3240,0
|
|
20240401,110800,137783000,3240,3240,3240,3240,0
|
|
20240401,110700,137783000,3240,3240,3240,3240,0
|
|
20240401,110600,137783000,3240,3240,3240,3240,212
|
|
20240401,110500,137096120,3240,3240,3240,3240,310
|
|
20240401,110400,136091720,3245,3245,3245,3245,0
|
|
20240401,110300,136091720,3245,3245,3245,3245,1
|
|
20240401,110200,136088475,3245,3245,3245,3245,5
|
|
20240401,110100,136072250,3245,3245,3245,3245,0
|
|
20240401,110000,136072250,3245,3245,3245,3245,0
|
|
20240401,105900,136072250,3245,3245,3245,3245,0
|
|
20240401,105800,136072250,3245,3245,3245,3245,20
|
|
20240401,105700,136007350,3245,3245,3245,3245,0
|
|
20240401,105600,136007350,3245,3245,3245,3245,16
|
|
20240401,105500,135955430,3245,3245,3245,3245,0
|
|
20240401,105400,135955430,3245,3245,3245,3245,0
|
|
20240401,105300,135955430,3245,3245,3245,3245,0
|
|
20240401,105200,135955430,3245,3245,3245,3245,1
|
|
20240401,105100,135952185,3245,3245,3245,3245,0
|
|
20240401,105000,135952185,3245,3255,3255,3245,1636
|
|
20240401,104900,130640790,3255,3255,3255,3255,0
|
|
20240401,104800,130640790,3255,3255,3255,3255,1183
|
|
20240401,104700,126790125,3260,3260,3260,3260,0
|
|
20240401,104600,126790125,3260,3260,3260,3260,1
|
|
20240401,104500,126786865,3260,3260,3260,3260,96
|
|
20240401,104400,126473905,3260,3260,3260,3260,10
|
|
20240401,104300,126441305,3260,3260,3260,3260,223
|
|
20240401,104200,125714325,3265,3265,3265,3265,0
|
|
20240401,104100,125714325,3265,3265,3265,3265,3
|
|
20240401,104000,125704530,3260,3260,3260,3260,0
|
|
20240401,103900,125704530,3260,3260,3260,3260,642
|
|
20240401,103800,123611610,3260,3260,3260,3260,0
|
|
20240401,103700,123611610,3260,3260,3260,3260,57
|
|
20240401,103600,123425790,3265,3265,3265,3265,0
|
|
20240401,103500,123425790,3265,3265,3265,3265,0
|
|
20240401,103400,123425790,3265,3260,3265,3260,11
|
|
20240401,103300,123389925,3260,3260,3260,3260,0
|
|
20240401,103200,123389925,3260,3260,3260,3260,603
|
|
20240401,103100,121424145,3260,3255,3260,3255,456
|
|
20240401,103000,119939855,3255,3255,3255,3255,165
|
|
20240401,102900,119402780,3255,3255,3255,3255,1
|
|
20240401,102800,119399525,3255,3255,3255,3255,0
|
|
20240401,102700,119399525,3255,3255,3255,3255,11
|
|
20240401,102600,119363720,3260,3260,3260,3260,1
|
|
20240401,102500,119360460,3260,3260,3260,3260,0
|
|
20240401,102400,119360460,3260,3260,3260,3260,0
|
|
20240401,102300,119360460,3260,3260,3260,3260,12
|
|
20240401,102200,119321340,3260,3250,3260,3250,103
|
|
20240401,102100,118986560,3260,3260,3260,3260,0
|
|
20240401,102000,118986560,3260,3260,3260,3260,0
|
|
20240401,101900,118986560,3260,3255,3260,3255,2
|
|
20240401,101800,118980045,3260,3260,3260,3260,9
|
|
20240401,101700,118950705,3250,3250,3250,3250,0
|
|
20240401,101600,118950705,3250,3250,3250,3250,1
|
|
20240401,101500,118947455,3260,3255,3260,3255,44
|
|
20240401,101400,118804230,3255,3255,3255,3255,0
|
|
20240401,101300,118804230,3255,3255,3255,3255,100
|
|
20240401,101200,118478730,3255,3255,3255,3255,1
|
|
20240401,101100,118475475,3255,3255,3255,3245,18
|
|
20240401,101000,118417000,3245,3250,3250,3245,90
|
|
20240401,100900,118124840,3255,3255,3255,3255,1
|
|
20240401,100800,118121585,3255,3255,3255,3255,0
|
|
20240401,100700,118121585,3255,3255,3255,3255,0
|
|
20240401,100600,118121585,3255,3250,3255,3250,2203
|
|
20240401,100500,110961820,3255,3250,3255,3250,4
|
|
20240401,100400,110948810,3250,3250,3250,3250,221
|
|
20240401,100300,110230560,3255,3250,3255,3250,131
|
|
20240401,100200,109804800,3255,3255,3255,3255,1
|
|
20240401,100100,109801545,3250,3255,3255,3250,84
|
|
20240401,100000,109528525,3260,3260,3260,3260,0
|
|
20240401,095900,109528525,3260,3250,3260,3250,102
|
|
20240401,095800,109196025,3265,3265,3265,3265,0
|
|
20240401,095700,109196025,3265,3265,3265,3265,0
|
|
20240401,095600,109196025,3265,3250,3265,3250,427
|
|
20240401,095500,107807960,3270,3270,3270,3270,1
|
|
20240401,095400,107804690,3250,3250,3250,3250,65
|
|
20240401,095300,107593440,3250,3255,3275,3250,46
|
|
20240401,095200,107443910,3270,3270,3270,3270,1100
|
|
20240401,095100,103846910,3265,3265,3265,3265,12
|
|
20240401,095000,103807730,3270,3270,3270,3265,402
|
|
20240401,094900,102493195,3235,3235,3235,3235,0
|
|
20240401,094800,102493195,3235,3250,3270,3235,2105
|
|
20240401,094700,95629265,3250,3240,3255,3240,1520
|
|
20240401,094600,90692545,3240,3235,3240,3235,1009
|
|
20240401,094500,87424040,3230,3220,3230,3220,214
|
|
20240401,094400,86734140,3225,3220,3225,3220,10063
|
|
20240401,094300,54330965,3220,3220,3220,3220,27
|
|
20240401,094200,54244025,3225,3225,3225,3225,37
|
|
20240401,094100,54124700,3230,3225,3230,3225,5
|
|
20240401,094000,54108570,3225,3225,3225,3225,0
|
|
20240401,093900,54108570,3225,3225,3225,3225,305
|
|
20240401,093800,53124945,3225,3225,3225,3225,0
|
|
20240401,093700,53124945,3225,3225,3225,3225,0
|
|
20240401,093600,53124945,3225,3225,3225,3225,0
|
|
20240401,093500,53124945,3225,3225,3225,3225,0
|
|
20240401,093400,53124945,3225,3225,3225,3225,155
|
|
20240401,093300,52625070,3225,3225,3225,3225,10060
|
|
20240401,093200,20181570,3225,3235,3235,3225,411
|
|
20240401,093100,18855540,3230,3230,3230,3230,97
|
|
20240401,093000,18542230,3230,3230,3230,3230,312
|
|
20240401,092900,17534470,3230,3230,3230,3230,0
|
|
20240401,092800,17534470,3230,3230,3230,3230,4
|
|
20240401,092700,17521550,3230,3230,3230,3230,0
|
|
20240401,092600,17521550,3230,3230,3230,3230,36
|
|
20240401,092500,17405270,3225,3225,3225,3225,0
|
|
20240401,092400,17405270,3225,3225,3225,3225,30
|
|
20240401,092300,17308520,3230,3230,3230,3230,673
|
|
20240401,092200,15134730,3225,3225,3225,3225,0
|
|
20240401,092100,15134730,3225,3225,3225,3225,0
|
|
20240401,092000,15134730,3225,3225,3225,3225,147
|
|
20240401,091900,14660655,3225,3225,3225,3225,100
|
|
20240401,091800,14338155,3225,3220,3225,3215,738
|
|
20240401,091700,11958360,3220,3220,3220,3220,1
|
|
20240401,091600,11955140,3210,3210,3210,3210,0
|
|
20240401,091500,11955140,3210,3215,3215,3210,35
|
|
20240401,091400,11842770,3220,3220,3220,3220,1
|
|
20240401,091300,11839550,3215,3215,3215,3215,925
|
|
20240401,091200,8865675,3215,3215,3215,3215,0
|
|
20240401,091100,8865675,3215,3215,3215,3215,37
|
|
20240401,091000,8746720,3225,3225,3225,3225,0
|
|
20240401,090900,8746720,3225,3225,3225,3225,0
|
|
20240401,090800,8746720,3225,3215,3225,3210,801
|
|
20240401,090700,6175480,3210,3215,3215,3210,326
|
|
20240401,090600,5128535,3215,3215,3215,3215,3
|
|
20240401,090500,5118890,3225,3225,3225,3225,0
|
|
20240401,090400,5118890,3225,3225,3225,3225,68
|
|
20240401,090300,4899590,3225,3225,3225,3225,8
|
|
20240401,090200,4873790,3230,3230,3230,3230,0
|
|
20240401,090100,4873790,3230,3230,3230,3230,2
|
|
20240401,090000,4867330,3200,3200,3230,3200,1521
|