598 lines
28 KiB
CSV
598 lines
28 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20240401,185500,422641570,3870,3870,3870,3870,9240
|
|
20240401,185400,422641570,3870,3870,3870,3870,0
|
|
20240401,185300,422641570,3870,3870,3870,3870,0
|
|
20240401,185200,422641570,3870,3870,3870,3870,0
|
|
20240401,185100,422641570,3870,3870,3870,3870,0
|
|
20240401,185000,422641570,3870,3870,3870,3870,0
|
|
20240401,184900,422641570,3870,3870,3870,3870,0
|
|
20240401,184800,422641570,3870,3870,3870,3870,0
|
|
20240401,184700,422641570,3870,3870,3870,3870,0
|
|
20240401,184600,422641570,3870,3870,3870,3870,0
|
|
20240401,184500,422641570,3870,3870,3870,3870,0
|
|
20240401,184400,422641570,3870,3870,3870,3870,0
|
|
20240401,184300,422641570,3870,3870,3870,3870,0
|
|
20240401,184200,422641570,3870,3870,3870,3870,0
|
|
20240401,184100,422641570,3870,3870,3870,3870,0
|
|
20240401,184000,422641570,3870,3870,3870,3870,0
|
|
20240401,183900,422641570,3870,3870,3870,3870,0
|
|
20240401,183800,422641570,3870,3870,3870,3870,0
|
|
20240401,183700,422641570,3870,3870,3870,3870,0
|
|
20240401,183600,422641570,3870,3870,3870,3870,0
|
|
20240401,183500,422641570,3870,3870,3870,3870,0
|
|
20240401,183400,422641570,3870,3870,3870,3870,0
|
|
20240401,183300,422641570,3870,3870,3870,3870,0
|
|
20240401,183200,422641570,3870,3870,3870,3870,0
|
|
20240401,183100,422641570,3870,3870,3870,3870,0
|
|
20240401,183000,422641570,3870,3870,3870,3870,0
|
|
20240401,182900,422641570,3870,3870,3870,3870,0
|
|
20240401,182800,422641570,3870,3870,3870,3870,0
|
|
20240401,182700,422641570,3870,3870,3870,3870,0
|
|
20240401,182600,422641570,3870,3870,3870,3870,0
|
|
20240401,182500,422641570,3870,3870,3870,3870,9240
|
|
20240401,182400,422641570,3870,3870,3870,3870,0
|
|
20240401,182300,422641570,3870,3870,3870,3870,0
|
|
20240401,182200,422641570,3870,3870,3870,3870,0
|
|
20240401,182100,422641570,3870,3870,3870,3870,0
|
|
20240401,182000,422641570,3870,3870,3870,3870,0
|
|
20240401,181900,422641570,3870,3870,3870,3870,0
|
|
20240401,181800,422641570,3870,3870,3870,3870,0
|
|
20240401,181700,422641570,3870,3870,3870,3870,0
|
|
20240401,181600,422641570,3870,3870,3870,3870,0
|
|
20240401,181500,422641570,3870,3870,3870,3870,0
|
|
20240401,181400,422641570,3870,3870,3870,3870,0
|
|
20240401,181300,422641570,3870,3870,3870,3870,0
|
|
20240401,181200,422641570,3870,3870,3870,3870,0
|
|
20240401,181100,422641570,3870,3870,3870,3870,0
|
|
20240401,181000,422641570,3870,3870,3870,3870,0
|
|
20240401,180900,422641570,3870,3870,3870,3870,0
|
|
20240401,180800,422641570,3870,3870,3870,3870,0
|
|
20240401,180700,422641570,3870,3870,3870,3870,0
|
|
20240401,180600,422641570,3870,3870,3870,3870,0
|
|
20240401,180500,422641570,3870,3870,3870,3870,0
|
|
20240401,180400,422641570,3870,3870,3870,3870,0
|
|
20240401,180300,422641570,3870,3870,3870,3870,0
|
|
20240401,180200,422641570,3870,3870,3870,3870,0
|
|
20240401,180100,422641570,3870,3870,3870,3870,0
|
|
20240401,180000,422641570,3870,3870,3870,3870,0
|
|
20240401,175900,422641570,3870,3870,3870,3870,0
|
|
20240401,175800,422641570,3870,3870,3870,3870,0
|
|
20240401,175700,422641570,3870,3870,3870,3870,0
|
|
20240401,175600,422641570,3870,3870,3870,3870,0
|
|
20240401,175500,422641570,3870,3870,3870,3870,9240
|
|
20240401,175400,422641570,3870,3870,3870,3870,0
|
|
20240401,175300,422641570,3870,3870,3870,3870,0
|
|
20240401,175200,422641570,3870,3870,3870,3870,0
|
|
20240401,175100,422641570,3870,3870,3870,3870,0
|
|
20240401,175000,422641570,3870,3870,3870,3870,0
|
|
20240401,174900,422641570,3870,3870,3870,3870,0
|
|
20240401,174800,422641570,3870,3870,3870,3870,0
|
|
20240401,174700,422641570,3870,3870,3870,3870,0
|
|
20240401,174600,422641570,3870,3870,3870,3870,0
|
|
20240401,174500,422641570,3870,3870,3870,3870,0
|
|
20240401,174400,422641570,3870,3870,3870,3870,0
|
|
20240401,174300,422641570,3870,3870,3870,3870,0
|
|
20240401,174200,422641570,3870,3870,3870,3870,0
|
|
20240401,174100,422641570,3870,3870,3870,3870,0
|
|
20240401,174000,422641570,3870,3870,3870,3870,0
|
|
20240401,173900,422641570,3870,3870,3870,3870,0
|
|
20240401,173800,422641570,3870,3870,3870,3870,0
|
|
20240401,173700,422641570,3870,3870,3870,3870,0
|
|
20240401,173600,422641570,3870,3870,3870,3870,0
|
|
20240401,173500,422641570,3870,3870,3870,3870,0
|
|
20240401,173400,422641570,3870,3870,3870,3870,0
|
|
20240401,173300,422641570,3870,3870,3870,3870,0
|
|
20240401,173200,422641570,3870,3870,3870,3870,0
|
|
20240401,173100,422641570,3870,3870,3870,3870,0
|
|
20240401,173000,422641570,3870,3870,3870,3870,0
|
|
20240401,172900,422641570,3870,3870,3870,3870,0
|
|
20240401,172800,422641570,3870,3870,3870,3870,0
|
|
20240401,172700,422641570,3870,3870,3870,3870,0
|
|
20240401,172600,422641570,3870,3870,3870,3870,0
|
|
20240401,172500,422641570,3870,3870,3870,3870,9240
|
|
20240401,172400,422641570,3870,3870,3870,3870,0
|
|
20240401,172300,422641570,3870,3870,3870,3870,0
|
|
20240401,172200,422641570,3870,3870,3870,3870,0
|
|
20240401,172100,422641570,3870,3870,3870,3870,0
|
|
20240401,172000,422641570,3870,3870,3870,3870,0
|
|
20240401,171900,422641570,3870,3870,3870,3870,0
|
|
20240401,171800,422641570,3870,3870,3870,3870,0
|
|
20240401,171700,422641570,3870,3870,3870,3870,0
|
|
20240401,171600,422641570,3870,3870,3870,3870,0
|
|
20240401,171500,422641570,3870,3870,3870,3870,0
|
|
20240401,171400,422641570,3870,3870,3870,3870,0
|
|
20240401,171300,422641570,3870,3870,3870,3870,0
|
|
20240401,171200,422641570,3870,3870,3870,3870,0
|
|
20240401,171100,422641570,3870,3870,3870,3870,0
|
|
20240401,171000,422641570,3870,3870,3870,3870,0
|
|
20240401,170900,422641570,3870,3870,3870,3870,0
|
|
20240401,170800,422641570,3870,3870,3870,3870,0
|
|
20240401,170700,422641570,3870,3870,3870,3870,0
|
|
20240401,170600,422641570,3870,3870,3870,3870,0
|
|
20240401,170500,422641570,3870,3870,3870,3870,0
|
|
20240401,170400,422641570,3870,3870,3870,3870,0
|
|
20240401,170300,422641570,3870,3870,3870,3870,0
|
|
20240401,170200,422641570,3870,3870,3870,3870,0
|
|
20240401,170100,422641570,3870,3870,3870,3870,0
|
|
20240401,170000,422641570,3870,3870,3870,3870,0
|
|
20240401,165900,422641570,3870,3870,3870,3870,0
|
|
20240401,165800,422641570,3870,3870,3870,3870,0
|
|
20240401,165700,422641570,3870,3870,3870,3870,0
|
|
20240401,165600,422641570,3870,3870,3870,3870,0
|
|
20240401,165500,422641570,3870,3870,3870,3870,9240
|
|
20240401,165400,422641570,3870,3870,3870,3870,0
|
|
20240401,165300,422641570,3870,3870,3870,3870,0
|
|
20240401,165200,422641570,3870,3870,3870,3870,0
|
|
20240401,165100,422641570,3870,3870,3870,3870,0
|
|
20240401,165000,422641570,3870,3870,3870,3870,0
|
|
20240401,164900,422641570,3870,3870,3870,3870,0
|
|
20240401,164800,422641570,3870,3870,3870,3870,0
|
|
20240401,164700,422641570,3870,3870,3870,3870,0
|
|
20240401,164600,422641570,3870,3870,3870,3870,0
|
|
20240401,164500,422641570,3870,3870,3870,3870,0
|
|
20240401,164400,422641570,3870,3870,3870,3870,0
|
|
20240401,164300,422641570,3870,3870,3870,3870,0
|
|
20240401,164200,422641570,3870,3870,3870,3870,0
|
|
20240401,164100,422641570,3870,3870,3870,3870,0
|
|
20240401,164000,422641570,3870,3870,3870,3870,0
|
|
20240401,163900,422641570,3870,3870,3870,3870,0
|
|
20240401,163800,422641570,3870,3870,3870,3870,0
|
|
20240401,163700,422641570,3870,3870,3870,3870,0
|
|
20240401,163600,422641570,3870,3870,3870,3870,0
|
|
20240401,163500,422641570,3870,3870,3870,3870,0
|
|
20240401,163400,422641570,3870,3870,3870,3870,0
|
|
20240401,163300,422641570,3870,3870,3870,3870,0
|
|
20240401,163200,422641570,3870,3870,3870,3870,0
|
|
20240401,163100,422641570,3870,3870,3870,3870,0
|
|
20240401,163000,422641570,3870,3870,3870,3870,0
|
|
20240401,162900,422641570,3870,3870,3870,3870,0
|
|
20240401,162800,422641570,3870,3870,3870,3870,0
|
|
20240401,162700,422641570,3870,3870,3870,3870,0
|
|
20240401,162600,422641570,3870,3870,3870,3870,0
|
|
20240401,162500,422641570,3870,3870,3870,3870,9240
|
|
20240401,162400,422641570,3870,3870,3870,3870,0
|
|
20240401,162300,422641570,3870,3870,3870,3870,0
|
|
20240401,162200,422641570,3870,3870,3870,3870,0
|
|
20240401,162100,422641570,3870,3870,3870,3870,0
|
|
20240401,162000,422641570,3870,3870,3870,3870,0
|
|
20240401,161900,422641570,3870,3870,3870,3870,0
|
|
20240401,161800,422641570,3870,3870,3870,3870,0
|
|
20240401,161700,422641570,3870,3870,3870,3870,0
|
|
20240401,161600,422641570,3870,3870,3870,3870,0
|
|
20240401,161500,422641570,3870,3870,3870,3870,0
|
|
20240401,161400,422641570,3870,3870,3870,3870,0
|
|
20240401,161300,422641570,3870,3870,3870,3870,0
|
|
20240401,161200,422641570,3870,3870,3870,3870,0
|
|
20240401,161100,422641570,3870,3870,3870,3870,0
|
|
20240401,161000,422641570,3870,3870,3870,3870,0
|
|
20240401,160900,422641570,3870,3870,3870,3870,0
|
|
20240401,160800,422641570,3870,3870,3870,3870,0
|
|
20240401,160700,422641570,3870,3870,3870,3870,0
|
|
20240401,160600,422641570,3870,3870,3870,3870,0
|
|
20240401,160500,422641570,3870,3870,3870,3870,0
|
|
20240401,160400,422641570,3870,3870,3870,3870,0
|
|
20240401,160300,422641570,3870,3870,3870,3870,0
|
|
20240401,160200,422641570,3870,3870,3870,3870,0
|
|
20240401,160100,422641570,3870,3870,3870,3870,0
|
|
20240401,160000,422641570,3870,3870,3870,3870,0
|
|
20240401,155900,422641570,3870,3870,3870,3870,0
|
|
20240401,155800,422641570,3870,3870,3870,3870,0
|
|
20240401,155700,422641570,3870,3870,3870,3870,0
|
|
20240401,155600,422641570,3870,3870,3870,3870,0
|
|
20240401,155500,422641570,3870,3870,3870,3870,9240
|
|
20240401,155400,422641570,3870,3870,3870,3870,0
|
|
20240401,155300,422641570,3870,3870,3870,3870,0
|
|
20240401,155200,422641570,3870,3870,3870,3870,0
|
|
20240401,155100,422641570,3870,3870,3870,3870,0
|
|
20240401,155000,422641570,3870,3870,3870,3870,0
|
|
20240401,154900,422641570,3870,3870,3870,3870,0
|
|
20240401,154800,422641570,3870,3870,3870,3870,0
|
|
20240401,154700,422641570,3870,3870,3870,3870,0
|
|
20240401,154600,422641570,3870,3870,3870,3870,0
|
|
20240401,154500,422641570,3870,3870,3870,3870,0
|
|
20240401,154400,422641570,3870,3870,3870,3870,0
|
|
20240401,154300,422641570,3870,3870,3870,3870,0
|
|
20240401,154200,422641570,3870,3870,3870,3870,0
|
|
20240401,154100,422641570,3870,3870,3870,3870,0
|
|
20240401,154000,422641570,3870,3870,3870,3870,0
|
|
20240401,153900,422641570,3870,3870,3870,3870,0
|
|
20240401,153800,422641570,3870,3870,3870,3870,0
|
|
20240401,153700,422641570,3870,3870,3870,3870,0
|
|
20240401,153600,422641570,3870,3870,3870,3870,0
|
|
20240401,153500,422641570,3870,3870,3870,3870,0
|
|
20240401,153400,422641570,3870,3870,3870,3870,0
|
|
20240401,153300,422641570,3870,3870,3870,3870,0
|
|
20240401,153200,422641570,3870,3870,3870,3870,0
|
|
20240401,153100,422641570,3870,3870,3870,3870,0
|
|
20240401,153000,422641570,3870,3870,3870,3870,9240
|
|
20240401,152900,386882770,3880,3880,3880,3880,0
|
|
20240401,152800,386882770,3880,3880,3880,3880,0
|
|
20240401,152700,386882770,3880,3880,3880,3880,0
|
|
20240401,152600,386882770,3880,3880,3880,3880,0
|
|
20240401,152500,386882770,3880,3880,3880,3880,0
|
|
20240401,152400,386882770,3880,3880,3880,3880,0
|
|
20240401,152300,386882770,3880,3880,3880,3880,0
|
|
20240401,152200,386882770,3880,3880,3880,3880,0
|
|
20240401,152100,386882770,3880,3880,3880,3880,0
|
|
20240401,152000,386882770,3880,3880,3880,3880,0
|
|
20240401,151900,386882770,3880,3875,3880,3875,36
|
|
20240401,151800,386743265,3880,3880,3880,3880,0
|
|
20240401,151700,386743265,3880,3880,3880,3880,0
|
|
20240401,151600,386743265,3880,3880,3880,3880,0
|
|
20240401,151500,386743265,3880,3880,3880,3880,1
|
|
20240401,151400,386739385,3880,3880,3880,3880,0
|
|
20240401,151300,386739385,3880,3880,3880,3880,2
|
|
20240401,151200,386731625,3875,3880,3880,3875,2
|
|
20240401,151100,386723870,3880,3880,3880,3880,257
|
|
20240401,151000,385726710,3880,3880,3880,3880,1
|
|
20240401,150900,385722830,3880,3880,3880,3880,258
|
|
20240401,150800,384721790,3880,3880,3880,3880,0
|
|
20240401,150700,384721790,3880,3875,3880,3875,131
|
|
20240401,150600,384214160,3875,3880,3880,3875,27
|
|
20240401,150500,384109530,3880,3880,3880,3880,0
|
|
20240401,150400,384109530,3880,3880,3880,3880,1
|
|
20240401,150300,384105650,3875,3875,3875,3875,867
|
|
20240401,150200,380746025,3875,3875,3875,3875,277
|
|
20240401,150100,379672650,3875,3875,3875,3875,4
|
|
20240401,150000,379657150,3875,3875,3875,3875,1
|
|
20240401,145900,379653275,3870,3870,3870,3870,5
|
|
20240401,145800,379633925,3875,3875,3875,3875,1
|
|
20240401,145700,379630050,3875,3875,3875,3875,1
|
|
20240401,145600,379626175,3875,3875,3875,3875,2
|
|
20240401,145500,379618425,3875,3875,3875,3875,1
|
|
20240401,145400,379614550,3875,3875,3875,3875,1
|
|
20240401,145300,379610675,3875,3875,3875,3875,1
|
|
20240401,145200,379606800,3870,3870,3870,3870,29
|
|
20240401,145100,379494570,3875,3875,3875,3875,1
|
|
20240401,145000,379490695,3875,3875,3875,3875,1
|
|
20240401,144900,379486820,3875,3875,3875,3875,0
|
|
20240401,144800,379486820,3875,3875,3875,3875,285
|
|
20240401,144700,378382445,3875,3875,3875,3875,2
|
|
20240401,144600,378374695,3875,3875,3875,3875,0
|
|
20240401,144500,378374695,3875,3875,3875,3875,1
|
|
20240401,144400,378370820,3875,3875,3875,3875,1
|
|
20240401,144300,378366945,3870,3875,3875,3870,101
|
|
20240401,144200,377976070,3875,3875,3875,3875,1
|
|
20240401,144100,377972195,3875,3875,3875,3875,21
|
|
20240401,144000,377890820,3870,3870,3870,3870,100
|
|
20240401,143900,377503820,3875,3870,3875,3870,202
|
|
20240401,143800,376722070,3880,3880,3880,3880,1
|
|
20240401,143700,376718190,3880,3880,3880,3880,0
|
|
20240401,143600,376718190,3880,3875,3880,3875,81
|
|
20240401,143500,376404310,3875,3880,3880,3875,81
|
|
20240401,143400,376090430,3875,3875,3875,3875,28
|
|
20240401,143300,375981930,3880,3880,3880,3880,1
|
|
20240401,143200,375978050,3880,3885,3885,3880,1944
|
|
20240401,143100,368430320,3890,3890,3890,3890,102
|
|
20240401,143000,368033540,3890,3890,3890,3890,100
|
|
20240401,142900,367644540,3890,3890,3890,3890,101
|
|
20240401,142800,367251650,3890,3890,3890,3890,1
|
|
20240401,142700,367247760,3890,3890,3890,3890,0
|
|
20240401,142600,367247760,3890,3890,3890,3890,22
|
|
20240401,142500,367162180,3890,3890,3890,3890,21
|
|
20240401,142400,367080490,3890,3890,3890,3890,0
|
|
20240401,142300,367080490,3890,3890,3890,3890,1
|
|
20240401,142200,367076600,3890,3890,3890,3890,2
|
|
20240401,142100,367068820,3885,3890,3890,3885,13
|
|
20240401,142000,367018255,3890,3890,3890,3890,2
|
|
20240401,141900,367010475,3890,3890,3890,3890,2
|
|
20240401,141800,367002695,3890,3890,3890,3890,0
|
|
20240401,141700,367002695,3890,3895,3895,3890,752
|
|
20240401,141600,364077405,3895,3895,3895,3895,2
|
|
20240401,141500,364069615,3895,3895,3895,3895,0
|
|
20240401,141400,364069615,3895,3895,3895,3895,2
|
|
20240401,141300,364061825,3895,3890,3895,3890,1284
|
|
20240401,141200,359062145,3895,3895,3895,3895,50
|
|
20240401,141100,358867395,3895,3895,3895,3895,2
|
|
20240401,141000,358859605,3895,3895,3895,3890,203
|
|
20240401,140900,358069920,3895,3895,3895,3890,171
|
|
20240401,140800,357404625,3895,3895,3895,3895,0
|
|
20240401,140700,357404625,3895,3895,3895,3895,2
|
|
20240401,140600,357396835,3890,3895,3895,3890,2
|
|
20240401,140500,357389050,3895,3895,3895,3895,0
|
|
20240401,140400,357389050,3895,3895,3895,3895,11
|
|
20240401,140300,357346205,3895,3895,3895,3895,82
|
|
20240401,140200,357026815,3885,3885,3885,3885,190
|
|
20240401,140100,356288665,3890,3890,3895,3890,5
|
|
20240401,140000,356269205,3890,3890,3895,3885,1136
|
|
20240401,135900,351850755,3895,3890,3895,3890,1732
|
|
20240401,135800,345113265,3890,3885,3890,3885,1289
|
|
20240401,135700,340105490,3885,3880,3885,3880,4172
|
|
20240401,135600,323915825,3880,3880,3880,3880,0
|
|
20240401,135500,323915825,3880,3880,3880,3880,3
|
|
20240401,135400,323904185,3880,3875,3880,3875,278
|
|
20240401,135300,322826925,3870,3875,3875,3870,11079
|
|
20240401,135200,279951010,3875,3880,3880,3875,1002
|
|
20240401,135100,276068250,3880,3880,3880,3880,2
|
|
20240401,135000,276060490,3880,3880,3880,3880,0
|
|
20240401,134900,276060490,3880,3880,3880,3880,1
|
|
20240401,134800,276056610,3880,3880,3880,3880,2
|
|
20240401,134700,276048850,3875,3880,3880,3875,154
|
|
20240401,134600,275452095,3880,3880,3880,3880,0
|
|
20240401,134500,275452095,3880,3875,3880,3875,391
|
|
20240401,134400,273936815,3880,3880,3880,3875,168
|
|
20240401,134300,273285100,3880,3880,3880,3880,60
|
|
20240401,134200,273052300,3880,3880,3880,3880,122
|
|
20240401,134100,272578940,3880,3880,3880,3880,31
|
|
20240401,134000,272458660,3880,3880,3880,3880,1
|
|
20240401,133900,272454780,3880,3880,3880,3875,202
|
|
20240401,133800,271671520,3880,3880,3880,3880,2
|
|
20240401,133700,271663760,3880,3880,3880,3880,0
|
|
20240401,133600,271663760,3880,3880,3880,3880,2
|
|
20240401,133500,271656000,3880,3880,3880,3880,1
|
|
20240401,133400,271652120,3880,3880,3880,3880,0
|
|
20240401,133300,271652120,3880,3875,3880,3875,401
|
|
20240401,133200,270098240,3880,3880,3880,3880,1
|
|
20240401,133100,270094360,3880,3880,3880,3880,0
|
|
20240401,133000,270094360,3880,3880,3880,3880,2
|
|
20240401,132900,270086600,3880,3875,3880,3875,202
|
|
20240401,132800,269303840,3880,3880,3880,3880,0
|
|
20240401,132700,269303840,3880,3875,3880,3875,5
|
|
20240401,132600,269284455,3880,3875,3880,3875,110
|
|
20240401,132500,268858195,3880,3880,3880,3880,79
|
|
20240401,132400,268551675,3880,3880,3880,3880,0
|
|
20240401,132300,268551675,3880,3880,3880,3880,2
|
|
20240401,132200,268543915,3880,3880,3880,3880,2
|
|
20240401,132100,268536155,3880,3880,3880,3880,0
|
|
20240401,132000,268536155,3880,3880,3880,3880,31
|
|
20240401,131900,268415875,3880,3880,3880,3880,8
|
|
20240401,131800,268384835,3880,3880,3880,3880,0
|
|
20240401,131700,268384835,3880,3875,3880,3875,212
|
|
20240401,131600,267563330,3880,3880,3880,3880,2
|
|
20240401,131500,267555570,3880,3880,3880,3880,161
|
|
20240401,131400,266930890,3880,3880,3880,3880,2
|
|
20240401,131300,266923130,3880,3880,3880,3880,2
|
|
20240401,131200,266915370,3880,3880,3880,3880,2
|
|
20240401,131100,266907610,3875,3875,3875,3875,0
|
|
20240401,131000,266907610,3875,3880,3880,3875,402
|
|
20240401,130900,265349850,3880,3880,3880,3880,2
|
|
20240401,130800,265342090,3880,3880,3880,3880,0
|
|
20240401,130700,265342090,3880,3880,3880,3880,1
|
|
20240401,130600,265338210,3880,3880,3880,3880,2
|
|
20240401,130500,265330450,3875,3875,3875,3875,326
|
|
20240401,130400,264067200,3880,3880,3880,3880,2
|
|
20240401,130300,264059440,3880,3880,3880,3880,2
|
|
20240401,130200,264051680,3875,3875,3875,3875,139
|
|
20240401,130100,263513055,3880,3880,3880,3880,2
|
|
20240401,130000,263505295,3880,3880,3880,3880,2
|
|
20240401,125900,263497535,3875,3875,3875,3875,206
|
|
20240401,125800,262699285,3880,3880,3880,3880,1
|
|
20240401,125700,262695405,3880,3880,3880,3880,1
|
|
20240401,125600,262691525,3880,3880,3880,3880,2
|
|
20240401,125500,262683765,3880,3880,3880,3880,0
|
|
20240401,125400,262683765,3880,3880,3880,3880,9
|
|
20240401,125300,262648845,3880,3880,3880,3880,2
|
|
20240401,125200,262641085,3880,3880,3880,3880,0
|
|
20240401,125100,262641085,3880,3880,3880,3880,2
|
|
20240401,125000,262633325,3880,3880,3880,3880,2
|
|
20240401,124900,262625565,3880,3880,3880,3880,0
|
|
20240401,124800,262625565,3880,3880,3880,3880,9
|
|
20240401,124700,262590645,3880,3880,3880,3880,32
|
|
20240401,124600,262466485,3880,3880,3880,3880,0
|
|
20240401,124500,262466485,3880,3880,3880,3880,8
|
|
20240401,124400,262435445,3880,3880,3880,3880,2
|
|
20240401,124300,262427685,3880,3880,3880,3880,131
|
|
20240401,124200,261919405,3880,3880,3880,3880,0
|
|
20240401,124100,261919405,3880,3875,3880,3875,77
|
|
20240401,124000,261621020,3875,3880,3880,3875,53
|
|
20240401,123900,261415630,3875,3875,3875,3875,2
|
|
20240401,123800,261407880,3880,3880,3880,3880,1
|
|
20240401,123700,261404000,3880,3880,3880,3880,2
|
|
20240401,123600,261396240,3880,3880,3880,3880,0
|
|
20240401,123500,261396240,3880,3880,3880,3880,2
|
|
20240401,123400,261388480,3880,3880,3880,3880,2
|
|
20240401,123300,261380720,3880,3880,3880,3880,0
|
|
20240401,123200,261380720,3880,3880,3880,3880,2
|
|
20240401,123100,261372960,3880,3880,3880,3880,2
|
|
20240401,123000,261365200,3880,3880,3880,3880,0
|
|
20240401,122900,261365200,3880,3880,3880,3880,2
|
|
20240401,122800,261357440,3880,3880,3880,3880,102
|
|
20240401,122700,260961680,3875,3880,3880,3875,15
|
|
20240401,122600,260903540,3880,3880,3880,3880,0
|
|
20240401,122500,260903540,3880,3880,3880,3880,2
|
|
20240401,122400,260895780,3880,3880,3880,3880,2
|
|
20240401,122300,260888020,3880,3880,3880,3880,0
|
|
20240401,122200,260888020,3880,3880,3880,3880,2
|
|
20240401,122100,260880260,3880,3880,3880,3880,2
|
|
20240401,122000,260872500,3880,3875,3880,3875,62
|
|
20240401,121900,260632245,3880,3880,3880,3880,11
|
|
20240401,121800,260589565,3880,3880,3880,3880,3
|
|
20240401,121700,260577925,3875,3880,3880,3875,531
|
|
20240401,121600,258518800,3880,3880,3880,3880,3
|
|
20240401,121500,258507160,3880,3880,3880,3880,11
|
|
20240401,121400,258464480,3875,3880,3880,3875,15
|
|
20240401,121300,258406285,3875,3875,3875,3875,50
|
|
20240401,121200,258212535,3880,3875,3880,3875,108
|
|
20240401,121100,257794025,3880,3880,3880,3880,2
|
|
20240401,121000,257786265,3880,3880,3880,3880,0
|
|
20240401,120900,257786265,3880,3880,3880,3880,3
|
|
20240401,120800,257774625,3880,3880,3880,3880,2
|
|
20240401,120700,257766865,3880,3880,3880,3880,0
|
|
20240401,120600,257766865,3880,3880,3880,3880,2
|
|
20240401,120500,257759105,3880,3880,3880,3880,1
|
|
20240401,120400,257755225,3880,3880,3880,3880,0
|
|
20240401,120300,257755225,3880,3880,3880,3880,2
|
|
20240401,120200,257747465,3875,3880,3880,3875,103
|
|
20240401,120100,257348325,3880,3880,3880,3880,0
|
|
20240401,120000,257348325,3880,3880,3880,3880,595
|
|
20240401,115900,255039725,3885,3885,3885,3885,2
|
|
20240401,115800,255031955,3885,3885,3885,3885,1
|
|
20240401,115700,255028070,3885,3885,3885,3885,6
|
|
20240401,115600,255004760,3885,3885,3885,3885,1
|
|
20240401,115500,255000875,3885,3885,3885,3885,2
|
|
20240401,115400,254993105,3885,3880,3885,3880,316
|
|
20240401,115300,253765730,3885,3885,3885,3885,1
|
|
20240401,115200,253761845,3885,3885,3885,3885,2
|
|
20240401,115100,253754075,3880,3880,3880,3880,500
|
|
20240401,115000,251814075,3885,3885,3885,3885,3
|
|
20240401,114900,251802420,3885,3885,3885,3885,2
|
|
20240401,114800,251794650,3885,3885,3885,3885,10
|
|
20240401,114700,251755800,3885,3885,3885,3885,3
|
|
20240401,114600,251744145,3885,3880,3885,3880,302
|
|
20240401,114500,250572375,3880,3880,3880,3880,602
|
|
20240401,114400,248236615,3880,3880,3880,3880,0
|
|
20240401,114300,248236615,3880,3880,3880,3880,1
|
|
20240401,114200,248232735,3880,3875,3880,3875,6730
|
|
20240401,114100,222151965,3875,3875,3875,3875,3505
|
|
20240401,114000,208570090,3875,3875,3875,3875,2
|
|
20240401,113900,208562340,3875,3875,3875,3875,2
|
|
20240401,113800,208554590,3875,3875,3875,3875,0
|
|
20240401,113700,208554590,3875,3875,3875,3875,6
|
|
20240401,113600,208531340,3875,3875,3875,3870,3068
|
|
20240401,113500,196642865,3880,3880,3880,3880,618
|
|
20240401,113400,194245025,3880,3880,3880,3880,2
|
|
20240401,113300,194237265,3880,3880,3880,3880,3
|
|
20240401,113200,194225625,3880,3880,3880,3880,0
|
|
20240401,113100,194225625,3880,3880,3880,3880,2
|
|
20240401,113000,194217865,3880,3880,3880,3880,3
|
|
20240401,112900,194206225,3880,3880,3880,3880,3
|
|
20240401,112800,194194585,3880,3880,3880,3880,0
|
|
20240401,112700,194194585,3880,3880,3880,3880,3
|
|
20240401,112600,194182945,3875,3880,3880,3875,57
|
|
20240401,112500,193961790,3880,3880,3880,3880,0
|
|
20240401,112400,193961790,3880,3880,3880,3880,3
|
|
20240401,112300,193950150,3880,3880,3880,3880,3
|
|
20240401,112200,193938510,3880,3880,3880,3880,0
|
|
20240401,112100,193938510,3880,3880,3880,3880,2
|
|
20240401,112000,193930750,3875,3880,3880,3875,51
|
|
20240401,111900,193733120,3880,3880,3880,3880,0
|
|
20240401,111800,193733120,3880,3875,3880,3875,707
|
|
20240401,111700,190993485,3875,3875,3875,3875,2
|
|
20240401,111600,190985735,3875,3875,3875,3875,3
|
|
20240401,111500,190974110,3875,3875,3875,3875,5
|
|
20240401,111400,190954735,3875,3875,3875,3875,54
|
|
20240401,111300,190745485,3875,3875,3875,3875,8
|
|
20240401,111200,190714485,3875,3875,3875,3875,0
|
|
20240401,111100,190714485,3875,3875,3875,3875,2
|
|
20240401,111000,190706735,3875,3880,3880,3875,177
|
|
20240401,110900,190020850,3880,3880,3880,3880,0
|
|
20240401,110800,190020850,3880,3880,3880,3880,2
|
|
20240401,110700,190013090,3880,3875,3880,3875,453
|
|
20240401,110600,188257700,3875,3875,3875,3875,1
|
|
20240401,110500,188253825,3875,3875,3875,3875,2
|
|
20240401,110400,188246075,3875,3875,3875,3875,17
|
|
20240401,110300,188180200,3875,3875,3875,3875,500
|
|
20240401,110200,186242700,3880,3880,3880,3880,3
|
|
20240401,110100,186231060,3875,3880,3880,3875,2427
|
|
20240401,110000,176825425,3880,3880,3880,3880,87
|
|
20240401,105900,176487865,3880,3880,3880,3880,10
|
|
20240401,105800,176449065,3880,3880,3880,3880,52
|
|
20240401,105700,176247305,3880,3880,3880,3880,58
|
|
20240401,105600,176022265,3880,3880,3880,3880,0
|
|
20240401,105500,176022265,3880,3875,3880,3875,1299
|
|
20240401,105400,170988630,3875,3875,3875,3875,2
|
|
20240401,105300,170980880,3875,3875,3875,3875,5
|
|
20240401,105200,170961505,3875,3875,3875,3875,7
|
|
20240401,105100,170934380,3880,3880,3880,3880,1
|
|
20240401,105000,170930500,3880,3880,3880,3880,1
|
|
20240401,104900,170926620,3880,3880,3880,3880,2
|
|
20240401,104800,170918860,3880,3880,3880,3880,3
|
|
20240401,104700,170907220,3870,3875,3875,3870,718
|
|
20240401,104600,168124975,3875,3875,3875,3875,0
|
|
20240401,104500,168124975,3875,3875,3875,3875,12
|
|
20240401,104400,168078475,3875,3875,3875,3875,2
|
|
20240401,104300,168070725,3875,3875,3875,3875,0
|
|
20240401,104200,168070725,3875,3875,3875,3875,2
|
|
20240401,104100,168062975,3875,3870,3875,3870,3
|
|
20240401,104000,168051355,3875,3875,3875,3875,0
|
|
20240401,103900,168051355,3875,3875,3875,3875,3
|
|
20240401,103800,168039730,3875,3875,3875,3875,3
|
|
20240401,103700,168028105,3875,3875,3875,3875,0
|
|
20240401,103600,168028105,3875,3875,3875,3875,2
|
|
20240401,103500,168020355,3875,3875,3875,3875,1
|
|
20240401,103400,168016480,3875,3875,3875,3875,0
|
|
20240401,103300,168016480,3875,3870,3875,3870,67
|
|
20240401,103200,167757180,3875,3875,3875,3875,2
|
|
20240401,103100,167749430,3870,3875,3875,3870,102
|
|
20240401,103000,167354680,3880,3880,3880,3880,0
|
|
20240401,102900,167354680,3880,3880,3880,3880,2
|
|
20240401,102800,167346920,3880,3870,3880,3870,664
|
|
20240401,102700,164772220,3880,3880,3880,3880,0
|
|
20240401,102600,164772220,3880,3880,3880,3880,2
|
|
20240401,102500,164764460,3880,3880,3880,3880,3
|
|
20240401,102400,164752820,3880,3880,3880,3880,0
|
|
20240401,102300,164752820,3880,3880,3880,3880,3
|
|
20240401,102200,164741180,3880,3880,3880,3880,2
|
|
20240401,102100,164733420,3880,3875,3880,3875,155
|
|
20240401,102000,164132085,3875,3875,3875,3875,3
|
|
20240401,101900,164120460,3875,3875,3875,3875,2
|
|
20240401,101800,164112710,3875,3880,3880,3875,28
|
|
20240401,101700,164004200,3880,3880,3880,3880,0
|
|
20240401,101600,164004200,3880,3880,3880,3880,4
|
|
20240401,101500,163988680,3880,3880,3880,3880,2
|
|
20240401,101400,163980920,3880,3880,3880,3880,0
|
|
20240401,101300,163980920,3880,3870,3880,3870,198
|
|
20240401,101200,163214630,3880,3880,3880,3880,1
|
|
20240401,101100,163210750,3880,3880,3880,3880,0
|
|
20240401,101000,163210750,3880,3870,3880,3870,27
|
|
20240401,100900,163106240,3880,3880,3880,3880,3
|
|
20240401,100800,163094600,3875,3875,3875,3875,0
|
|
20240401,100700,163094600,3875,3875,3875,3870,153
|
|
20240401,100600,162502475,3875,3875,3875,3875,110
|
|
20240401,100500,162076225,3875,3875,3880,3875,1798
|
|
20240401,100400,155108970,3880,3880,3880,3880,3
|
|
20240401,100300,155097330,3875,3880,3880,3875,104
|
|
20240401,100200,154694310,3880,3880,3880,3880,2
|
|
20240401,100100,154686550,3880,3880,3880,3880,0
|
|
20240401,100000,154686550,3880,3880,3880,3880,2
|
|
20240401,095900,154678790,3880,3880,3880,3880,387
|
|
20240401,095800,153177230,3880,3885,3885,3880,1903
|
|
20240401,095700,145793360,3885,3890,3890,3885,4
|
|
20240401,095600,145777805,3885,3885,3885,3885,661
|
|
20240401,095500,143209820,3885,3885,3885,3885,0
|
|
20240401,095400,143209820,3885,3885,3885,3885,110
|
|
20240401,095300,142782470,3885,3885,3885,3885,2002
|
|
20240401,095200,135004700,3885,3885,3885,3885,0
|
|
20240401,095100,135004700,3885,3885,3885,3885,2
|
|
20240401,095000,134996930,3885,3885,3885,3885,2
|
|
20240401,094900,134989160,3885,3885,3885,3885,102
|
|
20240401,094800,134592890,3885,3885,3885,3885,3
|
|
20240401,094700,134581235,3885,3880,3885,3880,8338
|
|
20240401,094600,102229760,3880,3880,3880,3880,0
|
|
20240401,094500,102229760,3880,3880,3880,3880,0
|
|
20240401,094400,102229760,3880,3880,3880,3880,1
|
|
20240401,094300,102225880,3875,3875,3875,3875,0
|
|
20240401,094200,102225880,3875,3880,3880,3875,551
|
|
20240401,094100,100090500,3880,3880,3880,3880,100
|
|
20240401,094000,99702500,3875,3875,3875,3875,2000
|
|
20240401,093900,91952500,3875,3880,3880,3875,2501
|
|
20240401,093800,82261120,3880,3880,3880,3880,0
|
|
20240401,093700,82261120,3880,3880,3880,3880,20
|
|
20240401,093600,82183520,3885,3885,3885,3885,8
|
|
20240401,093500,82152440,3880,3880,3880,3880,1100
|
|
20240401,093400,77884440,3885,3880,3885,3880,1066
|
|
20240401,093300,73748355,3875,3875,3875,3875,0
|
|
20240401,093200,73748355,3875,3875,3875,3875,0
|
|
20240401,093100,73748355,3875,3875,3875,3875,0
|
|
20240401,093000,73748355,3875,3880,3880,3875,91
|
|
20240401,092900,73395725,3885,3885,3885,3885,0
|
|
20240401,092800,73395725,3885,3885,3885,3885,10
|
|
20240401,092700,73356875,3880,3875,3885,3875,2187
|
|
20240401,092600,64875560,3875,3875,3875,3875,3
|
|
20240401,092500,64863935,3875,3875,3875,3875,0
|
|
20240401,092400,64863935,3875,3870,3875,3870,642
|
|
20240401,092300,62379385,3865,3870,3870,3865,1305
|
|
20240401,092200,57335535,3870,3870,3870,3870,5
|
|
20240401,092100,57316185,3870,3870,3875,3870,677
|
|
20240401,092000,54696185,3865,3870,3870,3865,3803
|
|
20240401,091900,39990395,3865,3865,3865,3865,777
|
|
20240401,091800,36987290,3865,3865,3865,3865,0
|
|
20240401,091700,36987290,3865,3860,3865,3850,1014
|
|
20240401,091600,33083240,3860,3860,3860,3860,136
|
|
20240401,091500,32558280,3860,3855,3860,3845,3003
|
|
20240401,091400,21010170,3860,3860,3860,3860,0
|
|
20240401,091300,21010170,3860,3860,3860,3860,3
|
|
20240401,091200,20998590,3845,3855,3855,3845,93
|
|
20240401,091100,20640665,3855,3855,3855,3855,37
|
|
20240401,091000,20498030,3855,3850,3855,3850,1400
|
|
20240401,090900,15103625,3850,3845,3850,3845,3
|
|
20240401,090800,15092080,3845,3850,3850,3845,302
|
|
20240401,090700,13930875,3845,3845,3845,3845,52
|
|
20240401,090600,13730935,3845,3840,3845,3840,402
|
|
20240401,090500,12186695,3840,3845,3845,3840,202
|
|
20240401,090400,11410680,3845,3850,3850,3845,188
|
|
20240401,090300,10687760,3850,3850,3850,3850,0
|
|
20240401,090200,10687760,3850,3845,3860,3845,826
|
|
20240401,090100,7508190,3850,3850,3855,3850,1039
|
|
20240401,090000,3508015,3850,3855,3855,3850,910
|