604 lines
29 KiB
CSV
604 lines
29 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20240401,190100,678067030,3675,3675,3675,3675,4107
|
|
20240401,190000,678067030,3675,3675,3675,3675,0
|
|
20240401,185900,678067030,3675,3675,3675,3675,0
|
|
20240401,185800,678067030,3675,3675,3675,3675,0
|
|
20240401,185700,678067030,3675,3675,3675,3675,0
|
|
20240401,185600,678067030,3675,3675,3675,3675,0
|
|
20240401,185500,678067030,3675,3675,3675,3675,0
|
|
20240401,185400,678067030,3675,3675,3675,3675,0
|
|
20240401,185300,678067030,3675,3675,3675,3675,0
|
|
20240401,185200,678067030,3675,3675,3675,3675,0
|
|
20240401,185100,678067030,3675,3675,3675,3675,0
|
|
20240401,185000,678067030,3675,3675,3675,3675,0
|
|
20240401,184900,678067030,3675,3675,3675,3675,0
|
|
20240401,184800,678067030,3675,3675,3675,3675,0
|
|
20240401,184700,678067030,3675,3675,3675,3675,0
|
|
20240401,184600,678067030,3675,3675,3675,3675,0
|
|
20240401,184500,678067030,3675,3675,3675,3675,0
|
|
20240401,184400,678067030,3675,3675,3675,3675,0
|
|
20240401,184300,678067030,3675,3675,3675,3675,0
|
|
20240401,184200,678067030,3675,3675,3675,3675,0
|
|
20240401,184100,678067030,3675,3675,3675,3675,0
|
|
20240401,184000,678067030,3675,3675,3675,3675,0
|
|
20240401,183900,678067030,3675,3675,3675,3675,0
|
|
20240401,183800,678067030,3675,3675,3675,3675,0
|
|
20240401,183700,678067030,3675,3675,3675,3675,0
|
|
20240401,183600,678067030,3675,3675,3675,3675,0
|
|
20240401,183500,678067030,3675,3675,3675,3675,0
|
|
20240401,183400,678067030,3675,3675,3675,3675,0
|
|
20240401,183300,678067030,3675,3675,3675,3675,0
|
|
20240401,183200,678067030,3675,3675,3675,3675,0
|
|
20240401,183100,678067030,3675,3675,3675,3675,4107
|
|
20240401,183000,678067030,3675,3675,3675,3675,0
|
|
20240401,182900,678067030,3675,3675,3675,3675,0
|
|
20240401,182800,678067030,3675,3675,3675,3675,0
|
|
20240401,182700,678067030,3675,3675,3675,3675,0
|
|
20240401,182600,678067030,3675,3675,3675,3675,0
|
|
20240401,182500,678067030,3675,3675,3675,3675,0
|
|
20240401,182400,678067030,3675,3675,3675,3675,0
|
|
20240401,182300,678067030,3675,3675,3675,3675,0
|
|
20240401,182200,678067030,3675,3675,3675,3675,0
|
|
20240401,182100,678067030,3675,3675,3675,3675,0
|
|
20240401,182000,678067030,3675,3675,3675,3675,0
|
|
20240401,181900,678067030,3675,3675,3675,3675,0
|
|
20240401,181800,678067030,3675,3675,3675,3675,0
|
|
20240401,181700,678067030,3675,3675,3675,3675,0
|
|
20240401,181600,678067030,3675,3675,3675,3675,0
|
|
20240401,181500,678067030,3675,3675,3675,3675,0
|
|
20240401,181400,678067030,3675,3675,3675,3675,0
|
|
20240401,181300,678067030,3675,3675,3675,3675,0
|
|
20240401,181200,678067030,3675,3675,3675,3675,0
|
|
20240401,181100,678067030,3675,3675,3675,3675,0
|
|
20240401,181000,678067030,3675,3675,3675,3675,0
|
|
20240401,180900,678067030,3675,3675,3675,3675,0
|
|
20240401,180800,678067030,3675,3675,3675,3675,0
|
|
20240401,180700,678067030,3675,3675,3675,3675,0
|
|
20240401,180600,678067030,3675,3675,3675,3675,0
|
|
20240401,180500,678067030,3675,3675,3675,3675,0
|
|
20240401,180400,678067030,3675,3675,3675,3675,0
|
|
20240401,180300,678067030,3675,3675,3675,3675,0
|
|
20240401,180200,678067030,3675,3675,3675,3675,0
|
|
20240401,180100,678067030,3675,3675,3675,3675,4107
|
|
20240401,180000,678067030,3675,3675,3675,3675,0
|
|
20240401,175900,678067030,3675,3675,3675,3675,0
|
|
20240401,175800,678067030,3675,3675,3675,3675,0
|
|
20240401,175700,678067030,3675,3675,3675,3675,0
|
|
20240401,175600,678067030,3675,3675,3675,3675,0
|
|
20240401,175500,678067030,3675,3675,3675,3675,0
|
|
20240401,175400,678067030,3675,3675,3675,3675,0
|
|
20240401,175300,678067030,3675,3675,3675,3675,0
|
|
20240401,175200,678067030,3675,3675,3675,3675,0
|
|
20240401,175100,678067030,3675,3675,3675,3675,0
|
|
20240401,175000,678067030,3675,3675,3675,3675,0
|
|
20240401,174900,678067030,3675,3675,3675,3675,0
|
|
20240401,174800,678067030,3675,3675,3675,3675,0
|
|
20240401,174700,678067030,3675,3675,3675,3675,0
|
|
20240401,174600,678067030,3675,3675,3675,3675,0
|
|
20240401,174500,678067030,3675,3675,3675,3675,0
|
|
20240401,174400,678067030,3675,3675,3675,3675,0
|
|
20240401,174300,678067030,3675,3675,3675,3675,0
|
|
20240401,174200,678067030,3675,3675,3675,3675,0
|
|
20240401,174100,678067030,3675,3675,3675,3675,0
|
|
20240401,174000,678067030,3675,3675,3675,3675,0
|
|
20240401,173900,678067030,3675,3675,3675,3675,0
|
|
20240401,173800,678067030,3675,3675,3675,3675,0
|
|
20240401,173700,678067030,3675,3675,3675,3675,0
|
|
20240401,173600,678067030,3675,3675,3675,3675,0
|
|
20240401,173500,678067030,3675,3675,3675,3675,0
|
|
20240401,173400,678067030,3675,3675,3675,3675,0
|
|
20240401,173300,678067030,3675,3675,3675,3675,0
|
|
20240401,173200,678067030,3675,3675,3675,3675,0
|
|
20240401,173100,678067030,3675,3675,3675,3675,4107
|
|
20240401,173000,678067030,3675,3675,3675,3675,0
|
|
20240401,172900,678067030,3675,3675,3675,3675,0
|
|
20240401,172800,678067030,3675,3675,3675,3675,0
|
|
20240401,172700,678067030,3675,3675,3675,3675,0
|
|
20240401,172600,678067030,3675,3675,3675,3675,0
|
|
20240401,172500,678067030,3675,3675,3675,3675,0
|
|
20240401,172400,678067030,3675,3675,3675,3675,0
|
|
20240401,172300,678067030,3675,3675,3675,3675,0
|
|
20240401,172200,678067030,3675,3675,3675,3675,0
|
|
20240401,172100,678067030,3675,3675,3675,3675,0
|
|
20240401,172000,678067030,3675,3675,3675,3675,0
|
|
20240401,171900,678067030,3675,3675,3675,3675,0
|
|
20240401,171800,678067030,3675,3675,3675,3675,0
|
|
20240401,171700,678067030,3675,3675,3675,3675,0
|
|
20240401,171600,678067030,3675,3675,3675,3675,0
|
|
20240401,171500,678067030,3675,3675,3675,3675,0
|
|
20240401,171400,678067030,3675,3675,3675,3675,0
|
|
20240401,171300,678067030,3675,3675,3675,3675,0
|
|
20240401,171200,678067030,3675,3675,3675,3675,0
|
|
20240401,171100,678067030,3675,3675,3675,3675,0
|
|
20240401,171000,678067030,3675,3675,3675,3675,0
|
|
20240401,170900,678067030,3675,3675,3675,3675,0
|
|
20240401,170800,678067030,3675,3675,3675,3675,0
|
|
20240401,170700,678067030,3675,3675,3675,3675,0
|
|
20240401,170600,678067030,3675,3675,3675,3675,0
|
|
20240401,170500,678067030,3675,3675,3675,3675,0
|
|
20240401,170400,678067030,3675,3675,3675,3675,0
|
|
20240401,170300,678067030,3675,3675,3675,3675,0
|
|
20240401,170200,678067030,3675,3675,3675,3675,0
|
|
20240401,170100,678067030,3675,3675,3675,3675,4107
|
|
20240401,170000,678067030,3675,3675,3675,3675,0
|
|
20240401,165900,678067030,3675,3675,3675,3675,0
|
|
20240401,165800,678067030,3675,3675,3675,3675,0
|
|
20240401,165700,678067030,3675,3675,3675,3675,0
|
|
20240401,165600,678067030,3675,3675,3675,3675,0
|
|
20240401,165500,678067030,3675,3675,3675,3675,0
|
|
20240401,165400,678067030,3675,3675,3675,3675,0
|
|
20240401,165300,678067030,3675,3675,3675,3675,0
|
|
20240401,165200,678067030,3675,3675,3675,3675,0
|
|
20240401,165100,678067030,3675,3675,3675,3675,0
|
|
20240401,165000,678067030,3675,3675,3675,3675,0
|
|
20240401,164900,678067030,3675,3675,3675,3675,0
|
|
20240401,164800,678067030,3675,3675,3675,3675,0
|
|
20240401,164700,678067030,3675,3675,3675,3675,0
|
|
20240401,164600,678067030,3675,3675,3675,3675,0
|
|
20240401,164500,678067030,3675,3675,3675,3675,0
|
|
20240401,164400,678067030,3675,3675,3675,3675,0
|
|
20240401,164300,678067030,3675,3675,3675,3675,0
|
|
20240401,164200,678067030,3675,3675,3675,3675,0
|
|
20240401,164100,678067030,3675,3675,3675,3675,0
|
|
20240401,164000,678067030,3675,3675,3675,3675,0
|
|
20240401,163900,678067030,3675,3675,3675,3675,0
|
|
20240401,163800,678067030,3675,3675,3675,3675,0
|
|
20240401,163700,678067030,3675,3675,3675,3675,0
|
|
20240401,163600,678067030,3675,3675,3675,3675,0
|
|
20240401,163500,678067030,3675,3675,3675,3675,0
|
|
20240401,163400,678067030,3675,3675,3675,3675,0
|
|
20240401,163300,678067030,3675,3675,3675,3675,0
|
|
20240401,163200,678067030,3675,3675,3675,3675,0
|
|
20240401,163100,678067030,3675,3675,3675,3675,4107
|
|
20240401,163000,678067030,3675,3675,3675,3675,0
|
|
20240401,162900,678067030,3675,3675,3675,3675,0
|
|
20240401,162800,678067030,3675,3675,3675,3675,0
|
|
20240401,162700,678067030,3675,3675,3675,3675,0
|
|
20240401,162600,678067030,3675,3675,3675,3675,0
|
|
20240401,162500,678067030,3675,3675,3675,3675,0
|
|
20240401,162400,678067030,3675,3675,3675,3675,0
|
|
20240401,162300,678067030,3675,3675,3675,3675,0
|
|
20240401,162200,678067030,3675,3675,3675,3675,0
|
|
20240401,162100,678067030,3675,3675,3675,3675,0
|
|
20240401,162000,678067030,3675,3675,3675,3675,0
|
|
20240401,161900,678067030,3675,3675,3675,3675,0
|
|
20240401,161800,678067030,3675,3675,3675,3675,0
|
|
20240401,161700,678067030,3675,3675,3675,3675,0
|
|
20240401,161600,678067030,3675,3675,3675,3675,0
|
|
20240401,161500,678067030,3675,3675,3675,3675,0
|
|
20240401,161400,678067030,3675,3675,3675,3675,0
|
|
20240401,161300,678067030,3675,3675,3675,3675,0
|
|
20240401,161200,678067030,3675,3675,3675,3675,0
|
|
20240401,161100,678067030,3675,3675,3675,3675,0
|
|
20240401,161000,678067030,3675,3675,3675,3675,0
|
|
20240401,160900,678067030,3675,3675,3675,3675,0
|
|
20240401,160800,678067030,3675,3675,3675,3675,0
|
|
20240401,160700,678067030,3675,3675,3675,3675,0
|
|
20240401,160600,678067030,3675,3675,3675,3675,0
|
|
20240401,160500,678067030,3675,3675,3675,3675,0
|
|
20240401,160400,678067030,3675,3675,3675,3675,0
|
|
20240401,160300,678067030,3675,3675,3675,3675,0
|
|
20240401,160200,678067030,3675,3675,3675,3675,0
|
|
20240401,160100,678067030,3675,3675,3675,3675,4107
|
|
20240401,160000,678067030,3675,3675,3675,3675,0
|
|
20240401,155900,678067030,3675,3675,3675,3675,0
|
|
20240401,155800,678067030,3675,3675,3675,3675,0
|
|
20240401,155700,678067030,3675,3675,3675,3675,0
|
|
20240401,155600,678067030,3675,3675,3675,3675,0
|
|
20240401,155500,678067030,3675,3675,3675,3675,0
|
|
20240401,155400,678067030,3675,3675,3675,3675,0
|
|
20240401,155300,678067030,3675,3675,3675,3675,0
|
|
20240401,155200,678067030,3675,3675,3675,3675,0
|
|
20240401,155100,678067030,3675,3675,3675,3675,0
|
|
20240401,155000,678067030,3675,3675,3675,3675,0
|
|
20240401,154900,678067030,3675,3675,3675,3675,0
|
|
20240401,154800,678067030,3675,3675,3675,3675,0
|
|
20240401,154700,678067030,3675,3675,3675,3675,0
|
|
20240401,154600,678067030,3675,3675,3675,3675,0
|
|
20240401,154500,678067030,3675,3675,3675,3675,0
|
|
20240401,154400,678067030,3675,3675,3675,3675,0
|
|
20240401,154300,678067030,3675,3675,3675,3675,0
|
|
20240401,154200,678067030,3675,3675,3675,3675,0
|
|
20240401,154100,678067030,3675,3675,3675,3675,0
|
|
20240401,154000,678067030,3675,3675,3675,3675,0
|
|
20240401,153900,678067030,3675,3675,3675,3675,0
|
|
20240401,153800,678067030,3675,3675,3675,3675,0
|
|
20240401,153700,678067030,3675,3675,3675,3675,0
|
|
20240401,153600,678067030,3675,3675,3675,3675,0
|
|
20240401,153500,678067030,3675,3675,3675,3675,0
|
|
20240401,153400,678067030,3675,3675,3675,3675,0
|
|
20240401,153300,678067030,3675,3675,3675,3675,0
|
|
20240401,153200,678067030,3675,3675,3675,3675,0
|
|
20240401,153100,678067030,3675,3675,3675,3675,4107
|
|
20240401,153000,678067030,3675,3675,3675,3675,4107
|
|
20240401,152900,662973805,3670,3670,3670,3670,0
|
|
20240401,152800,662973805,3670,3670,3670,3670,0
|
|
20240401,152700,662973805,3670,3670,3670,3670,0
|
|
20240401,152600,662973805,3670,3670,3670,3670,0
|
|
20240401,152500,662973805,3670,3670,3670,3670,0
|
|
20240401,152400,662973805,3670,3670,3670,3670,0
|
|
20240401,152300,662973805,3670,3670,3670,3670,0
|
|
20240401,152200,662973805,3670,3670,3670,3670,0
|
|
20240401,152100,662973805,3670,3670,3670,3670,0
|
|
20240401,152000,662973805,3670,3670,3670,3670,0
|
|
20240401,151900,662973805,3670,3670,3675,3670,133
|
|
20240401,151800,662485690,3675,3675,3675,3670,374
|
|
20240401,151700,661111885,3680,3680,3680,3680,65
|
|
20240401,151600,660872685,3680,3670,3680,3670,235
|
|
20240401,151500,660009580,3675,3675,3675,3675,1
|
|
20240401,151400,660005905,3670,3670,3670,3670,148
|
|
20240401,151300,659462745,3670,3670,3670,3670,0
|
|
20240401,151200,659462745,3670,3670,3670,3670,17
|
|
20240401,151100,659400355,3675,3670,3675,3670,133
|
|
20240401,151000,658912240,3670,3670,3670,3670,1200
|
|
20240401,150900,654508240,3670,3670,3670,3670,17
|
|
20240401,150800,654445850,3670,3675,3675,3670,131
|
|
20240401,150700,653964730,3675,3670,3675,3670,1144
|
|
20240401,150600,649760750,3675,3670,3675,3670,813
|
|
20240401,150500,646777025,3670,3670,3670,3670,18
|
|
20240401,150400,646710965,3670,3670,3670,3670,132
|
|
20240401,150300,646226525,3675,3675,3675,3675,2
|
|
20240401,150200,646219175,3675,3670,3675,3670,854
|
|
20240401,150100,643080805,3670,3670,3670,3670,132
|
|
20240401,150000,642596365,3670,3670,3670,3670,153
|
|
20240401,145900,642034855,3670,3670,3670,3670,0
|
|
20240401,145800,642034855,3670,3670,3670,3670,135
|
|
20240401,145700,641539405,3670,3670,3670,3670,9
|
|
20240401,145600,641506375,3670,3670,3670,3670,0
|
|
20240401,145500,641506375,3670,3670,3670,3670,192
|
|
20240401,145400,640801735,3665,3670,3670,3665,932
|
|
20240401,145300,637385940,3675,3675,3675,3675,30
|
|
20240401,145200,637275690,3670,3670,3670,3670,0
|
|
20240401,145100,637275690,3670,3665,3670,3665,137
|
|
20240401,145000,636772985,3665,3665,3665,3665,131
|
|
20240401,144900,636292870,3665,3665,3665,3665,0
|
|
20240401,144800,636292870,3665,3665,3665,3665,0
|
|
20240401,144700,636292870,3665,3670,3670,3665,137
|
|
20240401,144600,635790755,3665,3665,3665,3665,647
|
|
20240401,144500,633419500,3665,3665,3665,3665,0
|
|
20240401,144400,633419500,3665,3670,3670,3665,154
|
|
20240401,144300,632854650,3670,3670,3670,3670,5090
|
|
20240401,144200,614174350,3670,3670,3670,3670,30
|
|
20240401,144100,614064250,3670,3675,3675,3670,261
|
|
20240401,144000,613106375,3680,3680,3680,3680,0
|
|
20240401,143900,613106375,3680,3680,3680,3680,0
|
|
20240401,143800,613106375,3680,3675,3680,3675,773
|
|
20240401,143700,610265130,3670,3670,3670,3670,1453
|
|
20240401,143600,604932620,3665,3665,3665,3665,319
|
|
20240401,143500,603763485,3665,3665,3665,3665,0
|
|
20240401,143400,603763485,3665,3665,3665,3665,300
|
|
20240401,143300,602663985,3665,3665,3665,3665,328
|
|
20240401,143200,601461865,3665,3665,3665,3665,345
|
|
20240401,143100,600197440,3665,3665,3665,3665,0
|
|
20240401,143000,600197440,3665,3665,3665,3665,1421
|
|
20240401,142900,594989475,3670,3670,3670,3670,2
|
|
20240401,142800,594982135,3665,3665,3665,3665,1310
|
|
20240401,142700,590180985,3665,3665,3665,3665,11084
|
|
20240401,142600,549558125,3670,3670,3670,3670,47
|
|
20240401,142500,549385635,3665,3670,3670,3665,5
|
|
20240401,142400,549367305,3665,3665,3665,3665,17
|
|
20240401,142300,549305000,3670,3670,3670,3670,1016
|
|
20240401,142200,545576280,3665,3665,3665,3665,0
|
|
20240401,142100,545576280,3665,3665,3665,3665,135
|
|
20240401,142000,545081505,3670,3665,3670,3665,406
|
|
20240401,141900,543592140,3665,3665,3665,3665,1
|
|
20240401,141800,543588475,3665,3670,3670,3665,22
|
|
20240401,141700,543507820,3665,3665,3665,3665,131
|
|
20240401,141600,543027705,3670,3670,3670,3670,1
|
|
20240401,141500,543024035,3665,3665,3665,3665,14
|
|
20240401,141400,542972725,3665,3665,3665,3665,0
|
|
20240401,141300,542972725,3665,3670,3670,3665,200
|
|
20240401,141200,542239470,3670,3670,3670,3670,11
|
|
20240401,141100,542199100,3665,3665,3665,3665,0
|
|
20240401,141000,542199100,3665,3670,3670,3665,431
|
|
20240401,140900,540618075,3670,3670,3670,3670,5
|
|
20240401,140800,540599725,3670,3670,3670,3670,3
|
|
20240401,140700,540588715,3665,3665,3665,3665,131
|
|
20240401,140600,540108600,3670,3670,3670,3670,1
|
|
20240401,140500,540104930,3665,3665,3670,3665,948
|
|
20240401,140400,536630495,3660,3660,3660,3660,0
|
|
20240401,140300,536630495,3660,3660,3660,3660,132
|
|
20240401,140200,536147375,3665,3665,3665,3665,57
|
|
20240401,140100,535938470,3665,3665,3665,3665,174
|
|
20240401,140000,535300760,3665,3665,3665,3665,185
|
|
20240401,135900,534622735,3665,3665,3665,3665,2
|
|
20240401,135800,534615405,3665,3665,3665,3660,1168
|
|
20240401,135700,530335030,3665,3665,3665,3665,0
|
|
20240401,135600,530335030,3665,3665,3665,3665,132
|
|
20240401,135500,529851250,3665,3665,3665,3665,0
|
|
20240401,135400,529851250,3665,3660,3665,3660,252
|
|
20240401,135300,528927780,3665,3665,3665,3665,109
|
|
20240401,135200,528528295,3670,3670,3670,3670,265
|
|
20240401,135100,527555745,3670,3670,3670,3670,777
|
|
20240401,135000,524704155,3670,3665,3670,3665,939
|
|
20240401,134900,521262085,3670,3665,3670,3665,19
|
|
20240401,134800,521192440,3665,3665,3665,3665,1
|
|
20240401,134700,521188775,3665,3665,3665,3665,556
|
|
20240401,134600,519151035,3665,3660,3665,3660,568
|
|
20240401,134500,517072150,3660,3660,3660,3660,200
|
|
20240401,134400,516340150,3660,3660,3660,3660,183
|
|
20240401,134300,515670370,3665,3660,3665,3660,134
|
|
20240401,134200,515179920,3665,3665,3665,3665,0
|
|
20240401,134100,515179920,3665,3665,3665,3665,94
|
|
20240401,134000,514835410,3660,3660,3660,3660,174
|
|
20240401,133900,514198570,3655,3660,3660,3655,267
|
|
20240401,133800,513222005,3655,3665,3665,3655,17290
|
|
20240401,133700,449868120,3675,3675,3675,3675,1
|
|
20240401,133600,449864445,3665,3665,3665,3665,131
|
|
20240401,133500,449384330,3665,3670,3670,3665,9403
|
|
20240401,133400,414879755,3670,3670,3670,3670,1501
|
|
20240401,133300,409371085,3670,3670,3675,3670,278
|
|
20240401,133200,408350175,3675,3675,3675,3675,0
|
|
20240401,133100,408350175,3675,3670,3675,3670,332
|
|
20240401,133000,407131060,3675,3675,3675,3675,33
|
|
20240401,132900,407009785,3670,3675,3675,3670,131
|
|
20240401,132800,406528955,3675,3675,3675,3675,4
|
|
20240401,132700,406514255,3670,3670,3675,3670,4061
|
|
20240401,132600,391590385,3670,3670,3670,3670,3065
|
|
20240401,132500,380341835,3670,3675,3675,3670,2322
|
|
20240401,132400,371809270,3675,3675,3675,3675,0
|
|
20240401,132300,371809270,3675,3675,3675,3675,45
|
|
20240401,132200,371643895,3675,3675,3675,3675,131
|
|
20240401,132100,371162470,3680,3675,3680,3675,18
|
|
20240401,132000,371096315,3675,3675,3675,3675,0
|
|
20240401,131900,371096315,3675,3675,3675,3675,148
|
|
20240401,131800,370552415,3680,3680,3680,3680,45
|
|
20240401,131700,370386815,3680,3680,3680,3680,3
|
|
20240401,131600,370375775,3680,3680,3680,3675,612
|
|
20240401,131500,368123705,3680,3680,3680,3680,1764
|
|
20240401,131400,361632185,3675,3675,3675,3675,17
|
|
20240401,131300,361569710,3675,3675,3675,3675,0
|
|
20240401,131200,361569710,3675,3680,3680,3675,133
|
|
20240401,131100,361080930,3680,3680,3680,3680,17
|
|
20240401,131000,361018370,3680,3680,3680,3675,23
|
|
20240401,130900,360933820,3680,3675,3680,3675,158
|
|
20240401,130800,360353025,3680,3680,3680,3680,651
|
|
20240401,130700,357957345,3680,3680,3680,3675,29
|
|
20240401,130600,357850710,3680,3680,3680,3680,26
|
|
20240401,130500,357755030,3675,3680,3680,3675,190
|
|
20240401,130400,357056485,3680,3680,3680,3680,111
|
|
20240401,130300,356648005,3680,3680,3680,3680,46
|
|
20240401,130200,356478725,3675,3680,3680,3675,172
|
|
20240401,130100,355846420,3680,3680,3680,3680,306
|
|
20240401,130000,354720340,3680,3680,3680,3680,6
|
|
20240401,125900,354698260,3675,3675,3675,3675,132
|
|
20240401,125800,354213160,3680,3680,3680,3680,699
|
|
20240401,125700,351640840,3675,3675,3675,3675,277
|
|
20240401,125600,350622865,3675,3675,3675,3675,116
|
|
20240401,125500,350196565,3675,3675,3675,3675,156
|
|
20240401,125400,349623265,3675,3675,3675,3675,49
|
|
20240401,125300,349443190,3680,3680,3680,3680,1
|
|
20240401,125200,349439510,3680,3675,3680,3675,152
|
|
20240401,125100,348880805,3680,3680,3680,3680,585
|
|
20240401,125000,346728005,3680,3680,3680,3680,100
|
|
20240401,124900,346360005,3675,3675,3680,3675,46
|
|
20240401,124800,346190950,3675,3675,3675,3675,132
|
|
20240401,124700,345705850,3675,3675,3675,3675,0
|
|
20240401,124600,345705850,3675,3675,3675,3675,0
|
|
20240401,124500,345705850,3675,3675,3680,3675,240
|
|
20240401,124400,344823845,3675,3675,3675,3675,0
|
|
20240401,124300,344823845,3675,3675,3675,3675,1000
|
|
20240401,124200,341148845,3675,3675,3675,3675,0
|
|
20240401,124100,341148845,3675,3675,3675,3675,177
|
|
20240401,124000,340498370,3675,3680,3680,3675,1176
|
|
20240401,123900,336170795,3680,3685,3685,3680,9
|
|
20240401,123800,336137665,3685,3685,3685,3680,144
|
|
20240401,123700,335607685,3680,3680,3680,3680,181
|
|
20240401,123600,334941605,3680,3680,3680,3680,0
|
|
20240401,123500,334941605,3680,3680,3680,3680,1379
|
|
20240401,123400,329866885,3685,3680,3685,3680,136
|
|
20240401,123300,329366255,3680,3680,3680,3680,39
|
|
20240401,123200,329222735,3680,3680,3680,3680,1
|
|
20240401,123100,329219055,3680,3680,3680,3680,154
|
|
20240401,123000,328652335,3680,3680,3680,3680,0
|
|
20240401,122900,328652335,3680,3680,3680,3680,0
|
|
20240401,122800,328652335,3680,3680,3680,3680,171
|
|
20240401,122700,328023055,3680,3680,3680,3680,0
|
|
20240401,122600,328023055,3680,3680,3680,3680,37
|
|
20240401,122500,327886895,3680,3680,3685,3680,139
|
|
20240401,122400,327375365,3685,3685,3685,3685,0
|
|
20240401,122300,327375365,3685,3685,3685,3685,1
|
|
20240401,122200,327371680,3680,3680,3680,3680,17
|
|
20240401,122100,327309120,3680,3685,3685,3680,133
|
|
20240401,122000,326819670,3680,3680,3680,3680,1123
|
|
20240401,121900,322687030,3675,3675,3675,3675,0
|
|
20240401,121800,322687030,3675,3675,3675,3675,131
|
|
20240401,121700,322205605,3675,3680,3680,3675,587
|
|
20240401,121600,320045530,3675,3675,3675,3675,4
|
|
20240401,121500,320030830,3675,3675,3675,3675,131
|
|
20240401,121400,319549405,3675,3675,3675,3675,280
|
|
20240401,121300,318520405,3680,3675,3680,3675,567
|
|
20240401,121200,316433930,3680,3675,3680,3675,41
|
|
20240401,121100,316283230,3675,3675,3675,3675,132
|
|
20240401,121000,315798130,3680,3680,3680,3680,0
|
|
20240401,120900,315798130,3680,3680,3680,3680,2
|
|
20240401,120800,315790770,3675,3675,3675,3675,1
|
|
20240401,120700,315787095,3675,3675,3675,3675,585
|
|
20240401,120600,313637220,3675,3675,3675,3675,1061
|
|
20240401,120500,309738045,3675,3675,3675,3675,14
|
|
20240401,120400,309686595,3680,3675,3680,3675,157
|
|
20240401,120300,309109615,3680,3680,3680,3680,2
|
|
20240401,120200,309102255,3680,3675,3680,3675,151
|
|
20240401,120100,308547225,3680,3680,3680,3675,1519
|
|
20240401,120000,302964770,3685,3685,3685,3685,1
|
|
20240401,115900,302961085,3680,3685,3685,3680,1510
|
|
20240401,115800,297404235,3685,3680,3685,3680,132
|
|
20240401,115700,296918470,3685,3685,3685,3685,70
|
|
20240401,115600,296660520,3685,3685,3685,3685,2
|
|
20240401,115500,296653150,3680,3675,3680,3675,143
|
|
20240401,115400,296127570,3685,3685,3685,3685,30
|
|
20240401,115300,296017020,3685,3685,3685,3685,0
|
|
20240401,115200,296017020,3685,3685,3685,3685,0
|
|
20240401,115100,296017020,3685,3680,3685,3675,347
|
|
20240401,115000,294741285,3680,3680,3680,3680,2
|
|
20240401,114900,294733925,3675,3675,3675,3675,2017
|
|
20240401,114800,287321450,3675,3680,3680,3675,131
|
|
20240401,114700,286839760,3685,3685,3685,3685,1
|
|
20240401,114600,286836075,3680,3680,3680,3680,2517
|
|
20240401,114500,277573515,3685,3680,3685,3680,382
|
|
20240401,114400,276167750,3690,3690,3690,3690,252
|
|
20240401,114300,275237870,3690,3680,3690,3680,18
|
|
20240401,114200,275171620,3690,3690,3690,3690,1
|
|
20240401,114100,275167930,3685,3685,3685,3685,462
|
|
20240401,114000,273465460,3685,3680,3685,3680,133
|
|
20240401,113900,272976010,3680,3680,3680,3680,0
|
|
20240401,113800,272976010,3680,3680,3680,3680,0
|
|
20240401,113700,272976010,3680,3680,3680,3680,195
|
|
20240401,113600,272258410,3680,3680,3680,3680,0
|
|
20240401,113500,272258410,3680,3680,3680,3680,1
|
|
20240401,113400,272254730,3680,3680,3680,3680,138
|
|
20240401,113300,271746890,3680,3680,3680,3680,82
|
|
20240401,113200,271445130,3680,3680,3680,3680,50
|
|
20240401,113100,271261130,3680,3685,3685,3680,131
|
|
20240401,113000,270778855,3690,3690,3690,3690,0
|
|
20240401,112900,270778855,3690,3685,3690,3685,65
|
|
20240401,112800,270539325,3680,3680,3680,3680,51
|
|
20240401,112700,270351645,3680,3685,3685,3680,97
|
|
20240401,112600,269994285,3690,3690,3690,3690,0
|
|
20240401,112500,269994285,3690,3680,3690,3680,5
|
|
20240401,112400,269975875,3685,3685,3685,3685,4
|
|
20240401,112300,269961135,3685,3685,3685,3685,133
|
|
20240401,112200,269471030,3690,3690,3690,3690,100
|
|
20240401,112100,269102030,3685,3685,3685,3685,0
|
|
20240401,112000,269102030,3685,3680,3685,3680,950
|
|
20240401,111900,265605785,3685,3685,3685,3685,2
|
|
20240401,111800,265598415,3680,3680,3680,3680,131
|
|
20240401,111700,265116335,3690,3685,3690,3685,12
|
|
20240401,111600,265072100,3680,3680,3680,3680,0
|
|
20240401,111500,265072100,3680,3680,3680,3680,0
|
|
20240401,111400,265072100,3680,3680,3680,3680,114
|
|
20240401,111300,264652580,3685,3685,3685,3685,17
|
|
20240401,111200,264589935,3685,3685,3685,3685,0
|
|
20240401,111100,264589935,3685,3685,3685,3685,83
|
|
20240401,111000,264284080,3685,3700,3700,3685,294
|
|
20240401,110900,263198560,3700,3685,3700,3685,3
|
|
20240401,110800,263187485,3695,3690,3695,3690,301
|
|
20240401,110700,262075945,3695,3680,3695,3680,1046
|
|
20240401,110600,258214510,3680,3680,3680,3680,6
|
|
20240401,110500,258192430,3685,3685,3685,3685,2
|
|
20240401,110400,258185060,3680,3680,3680,3680,84
|
|
20240401,110300,257875940,3680,3680,3680,3680,91
|
|
20240401,110200,257541060,3685,3680,3685,3680,17
|
|
20240401,110100,257478470,3680,3680,3680,3680,11
|
|
20240401,110000,257437990,3675,3680,3680,3675,986
|
|
20240401,105900,253810160,3680,3680,3680,3680,39
|
|
20240401,105800,253666640,3680,3680,3680,3680,6
|
|
20240401,105700,253644560,3685,3685,3685,3685,5
|
|
20240401,105600,253626135,3680,3680,3680,3680,131
|
|
20240401,105500,253144055,3680,3685,3685,3680,100
|
|
20240401,105400,252776050,3690,3690,3690,3690,270
|
|
20240401,105300,251779750,3690,3680,3690,3680,546
|
|
20240401,105200,249767095,3685,3680,3685,3680,116
|
|
20240401,105100,249339830,3680,3680,3680,3680,67
|
|
20240401,105000,249093270,3680,3680,3680,3680,182
|
|
20240401,104900,248423510,3680,3680,3680,3680,0
|
|
20240401,104800,248423510,3680,3680,3680,3680,55
|
|
20240401,104700,248221110,3680,3685,3685,3680,25
|
|
20240401,104600,248129070,3680,3675,3680,3675,509
|
|
20240401,104500,246257805,3675,3675,3675,3675,649
|
|
20240401,104400,243872730,3680,3680,3680,3680,3244
|
|
20240401,104300,231934810,3680,3680,3680,3675,150
|
|
20240401,104200,231383550,3680,3680,3680,3675,322
|
|
20240401,104100,230198620,3680,3680,3680,3675,22
|
|
20240401,104000,230117745,3680,3680,3680,3675,7821
|
|
20240401,103900,201340865,3680,3680,3680,3680,3162
|
|
20240401,103800,189704705,3680,3685,3685,3680,43
|
|
20240401,103700,189546445,3690,3680,3690,3680,1586
|
|
20240401,103600,183709280,3685,3685,3685,3685,1298
|
|
20240401,103500,178926150,3685,3685,3685,3685,2020
|
|
20240401,103400,171482450,3685,3685,3685,3685,0
|
|
20240401,103300,171482450,3685,3685,3685,3685,148
|
|
20240401,103200,170937070,3685,3685,3685,3685,2
|
|
20240401,103100,170929700,3685,3685,3685,3685,39
|
|
20240401,103000,170785985,3685,3690,3690,3685,24
|
|
20240401,102900,170697455,3685,3685,3685,3685,132
|
|
20240401,102800,170211035,3685,3685,3685,3685,62
|
|
20240401,102700,169982565,3685,3685,3685,3685,0
|
|
20240401,102600,169982565,3685,3690,3690,3685,139
|
|
20240401,102500,169470310,3690,3690,3690,3690,6
|
|
20240401,102400,169448170,3695,3690,3695,3690,53
|
|
20240401,102300,169252550,3690,3690,3690,3690,68
|
|
20240401,102200,169001630,3690,3685,3690,3685,166
|
|
20240401,102100,168389770,3685,3690,3690,3685,41
|
|
20240401,102000,168238680,3690,3690,3690,3690,57
|
|
20240401,101900,168028350,3690,3685,3690,3685,139
|
|
20240401,101800,167516085,3690,3685,3695,3685,6074
|
|
20240401,101700,145103185,3690,3685,3690,3685,263
|
|
20240401,101600,144133025,3680,3685,3685,3680,636
|
|
20240401,101500,141791800,3685,3685,3685,3685,254
|
|
20240401,101400,140855810,3685,3685,3690,3685,1143
|
|
20240401,101300,136643845,3690,3690,3690,3685,65
|
|
20240401,101200,136404240,3685,3690,3690,3685,19
|
|
20240401,101100,136334215,3690,3690,3690,3685,142
|
|
20240401,101000,135810915,3690,3690,3690,3690,21
|
|
20240401,100900,135733425,3685,3690,3690,3685,61
|
|
20240401,100800,135508615,3690,3690,3690,3690,769
|
|
20240401,100700,132671005,3690,3690,3690,3690,326
|
|
20240401,100600,131468065,3690,3690,3690,3690,50
|
|
20240401,100500,131283565,3685,3690,3690,3685,4635
|
|
20240401,100400,114202975,3695,3690,3695,3690,1002
|
|
20240401,100300,110505585,3690,3700,3700,3690,529
|
|
20240401,100200,108550375,3695,3695,3695,3695,29
|
|
20240401,100100,108443220,3695,3695,3700,3690,1044
|
|
20240401,100000,104585570,3690,3690,3690,3690,1
|
|
20240401,095900,104581880,3690,3690,3695,3690,68
|
|
20240401,095800,104330885,3690,3690,3695,3690,145
|
|
20240401,095700,103795790,3695,3690,3695,3690,75
|
|
20240401,095600,103518750,3695,3695,3695,3690,41
|
|
20240401,095500,103367415,3695,3695,3695,3690,140
|
|
20240401,095400,102850630,3700,3690,3700,3685,76
|
|
20240401,095300,102570195,3700,3685,3700,3685,26
|
|
20240401,095200,102474310,3700,3700,3700,3700,2
|
|
20240401,095100,102466910,3705,3695,3705,3690,131
|
|
20240401,095000,101983490,3690,3700,3705,3690,2204
|
|
20240401,094900,93828940,3700,3700,3700,3690,541
|
|
20240401,094800,91827630,3700,3700,3700,3685,876
|
|
20240401,094700,88588660,3685,3685,3685,3685,41
|
|
20240401,094600,88437575,3700,3700,3700,3700,28
|
|
20240401,094500,88333975,3700,3685,3700,3685,350
|
|
20240401,094400,87039725,3685,3690,3690,3685,343
|
|
20240401,094300,85774920,3690,3690,3690,3690,0
|
|
20240401,094200,85774920,3690,3700,3700,3690,18
|
|
20240401,094100,85708490,3690,3695,3700,3690,5064
|
|
20240401,094000,66977870,3690,3690,3690,3690,0
|
|
20240401,093900,66977870,3690,3690,3690,3690,6
|
|
20240401,093800,66955730,3695,3695,3695,3695,15
|
|
20240401,093700,66900305,3695,3685,3695,3685,17
|
|
20240401,093600,66837650,3685,3695,3695,3685,139
|
|
20240401,093500,66324625,3695,3695,3695,3695,1
|
|
20240401,093400,66320930,3685,3685,3685,3685,23
|
|
20240401,093300,66236175,3695,3690,3695,3690,110
|
|
20240401,093200,65830225,3690,3690,3690,3690,100
|
|
20240401,093100,65461225,3685,3695,3695,3685,523
|
|
20240401,093000,63528970,3690,3695,3695,3690,224
|
|
20240401,092900,62701790,3695,3685,3695,3685,1443
|
|
20240401,092800,57384325,3690,3685,3690,3685,545
|
|
20240401,092700,55373300,3690,3690,3690,3690,100
|
|
20240401,092600,55004300,3690,3690,3690,3685,10
|
|
20240401,092500,54967410,3690,3695,3695,3690,1384
|
|
20240401,092400,49860445,3690,3690,3690,3690,280
|
|
20240401,092300,48827245,3690,3690,3690,3690,1374
|
|
20240401,092200,43757185,3685,3685,3685,3685,483
|
|
20240401,092100,41977330,3685,3685,3685,3685,0
|
|
20240401,092000,41977330,3685,3685,3685,3685,86
|
|
20240401,091900,41660420,3690,3690,3690,3690,0
|
|
20240401,091800,41660420,3690,3680,3690,3670,1539
|
|
20240401,091700,36007830,3690,3685,3690,3685,301
|
|
20240401,091600,34898640,3695,3685,3695,3685,2
|
|
20240401,091500,34891260,3670,3680,3680,3670,1640
|
|
20240401,091400,28868255,3695,3695,3695,3695,1
|
|
20240401,091300,28864560,3685,3675,3695,3675,428
|
|
20240401,091200,27286360,3675,3675,3675,3675,0
|
|
20240401,091100,27286360,3675,3675,3675,3675,9
|
|
20240401,091000,27253285,3665,3665,3665,3665,1
|
|
20240401,090900,27249620,3665,3670,3670,3665,1697
|
|
20240401,090800,21028695,3680,3680,3680,3680,2
|
|
20240401,090700,21021335,3670,3675,3675,3665,1143
|
|
20240401,090600,16826665,3680,3680,3680,3675,99
|
|
20240401,090500,16462500,3680,3685,3685,3680,4
|
|
20240401,090400,16447775,3675,3675,3675,3675,148
|
|
20240401,090300,15903875,3680,3680,3680,3680,0
|
|
20240401,090200,15903875,3680,3680,3680,3680,1166
|
|
20240401,090100,11612995,3685,3685,3685,3685,18
|
|
20240401,090000,11546665,3685,3695,3695,3685,2970
|