605 lines
28 KiB
CSV
605 lines
28 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20240401,190200,226661630,4500,4500,4500,4500,651
|
|
20240401,190100,226661630,4500,4500,4500,4500,0
|
|
20240401,190000,226661630,4500,4500,4500,4500,0
|
|
20240401,185900,226661630,4500,4500,4500,4500,0
|
|
20240401,185800,226661630,4500,4500,4500,4500,0
|
|
20240401,185700,226661630,4500,4500,4500,4500,0
|
|
20240401,185600,226661630,4500,4500,4500,4500,0
|
|
20240401,185500,226661630,4500,4500,4500,4500,0
|
|
20240401,185400,226661630,4500,4500,4500,4500,0
|
|
20240401,185300,226661630,4500,4500,4500,4500,0
|
|
20240401,185200,226661630,4500,4500,4500,4500,0
|
|
20240401,185100,226661630,4500,4500,4500,4500,0
|
|
20240401,185000,226661630,4500,4500,4500,4500,0
|
|
20240401,184900,226661630,4500,4500,4500,4500,0
|
|
20240401,184800,226661630,4500,4500,4500,4500,0
|
|
20240401,184700,226661630,4500,4500,4500,4500,0
|
|
20240401,184600,226661630,4500,4500,4500,4500,0
|
|
20240401,184500,226661630,4500,4500,4500,4500,0
|
|
20240401,184400,226661630,4500,4500,4500,4500,0
|
|
20240401,184300,226661630,4500,4500,4500,4500,0
|
|
20240401,184200,226661630,4500,4500,4500,4500,0
|
|
20240401,184100,226661630,4500,4500,4500,4500,0
|
|
20240401,184000,226661630,4500,4500,4500,4500,0
|
|
20240401,183900,226661630,4500,4500,4500,4500,0
|
|
20240401,183800,226661630,4500,4500,4500,4500,0
|
|
20240401,183700,226661630,4500,4500,4500,4500,0
|
|
20240401,183600,226661630,4500,4500,4500,4500,0
|
|
20240401,183500,226661630,4500,4500,4500,4500,0
|
|
20240401,183400,226661630,4500,4500,4500,4500,0
|
|
20240401,183300,226661630,4500,4500,4500,4500,0
|
|
20240401,183200,226661630,4500,4500,4500,4500,651
|
|
20240401,183100,226661630,4500,4500,4500,4500,0
|
|
20240401,183000,226661630,4500,4500,4500,4500,0
|
|
20240401,182900,226661630,4500,4500,4500,4500,0
|
|
20240401,182800,226661630,4500,4500,4500,4500,0
|
|
20240401,182700,226661630,4500,4500,4500,4500,0
|
|
20240401,182600,226661630,4500,4500,4500,4500,0
|
|
20240401,182500,226661630,4500,4500,4500,4500,0
|
|
20240401,182400,226661630,4500,4500,4500,4500,0
|
|
20240401,182300,226661630,4500,4500,4500,4500,0
|
|
20240401,182200,226661630,4500,4500,4500,4500,0
|
|
20240401,182100,226661630,4500,4500,4500,4500,0
|
|
20240401,182000,226661630,4500,4500,4500,4500,0
|
|
20240401,181900,226661630,4500,4500,4500,4500,0
|
|
20240401,181800,226661630,4500,4500,4500,4500,0
|
|
20240401,181700,226661630,4500,4500,4500,4500,0
|
|
20240401,181600,226661630,4500,4500,4500,4500,0
|
|
20240401,181500,226661630,4500,4500,4500,4500,0
|
|
20240401,181400,226661630,4500,4500,4500,4500,0
|
|
20240401,181300,226661630,4500,4500,4500,4500,0
|
|
20240401,181200,226661630,4500,4500,4500,4500,0
|
|
20240401,181100,226661630,4500,4500,4500,4500,0
|
|
20240401,181000,226661630,4500,4500,4500,4500,0
|
|
20240401,180900,226661630,4500,4500,4500,4500,0
|
|
20240401,180800,226661630,4500,4500,4500,4500,0
|
|
20240401,180700,226661630,4500,4500,4500,4500,0
|
|
20240401,180600,226661630,4500,4500,4500,4500,0
|
|
20240401,180500,226661630,4500,4500,4500,4500,0
|
|
20240401,180400,226661630,4500,4500,4500,4500,0
|
|
20240401,180300,226661630,4500,4500,4500,4500,0
|
|
20240401,180200,226661630,4500,4500,4500,4500,651
|
|
20240401,180100,226661630,4500,4500,4500,4500,0
|
|
20240401,180000,226661630,4500,4500,4500,4500,0
|
|
20240401,175900,226661630,4500,4500,4500,4500,0
|
|
20240401,175800,226661630,4500,4500,4500,4500,0
|
|
20240401,175700,226661630,4500,4500,4500,4500,0
|
|
20240401,175600,226661630,4500,4500,4500,4500,0
|
|
20240401,175500,226661630,4500,4500,4500,4500,0
|
|
20240401,175400,226661630,4500,4500,4500,4500,0
|
|
20240401,175300,226661630,4500,4500,4500,4500,0
|
|
20240401,175200,226661630,4500,4500,4500,4500,0
|
|
20240401,175100,226661630,4500,4500,4500,4500,0
|
|
20240401,175000,226661630,4500,4500,4500,4500,0
|
|
20240401,174900,226661630,4500,4500,4500,4500,0
|
|
20240401,174800,226661630,4500,4500,4500,4500,0
|
|
20240401,174700,226661630,4500,4500,4500,4500,0
|
|
20240401,174600,226661630,4500,4500,4500,4500,0
|
|
20240401,174500,226661630,4500,4500,4500,4500,0
|
|
20240401,174400,226661630,4500,4500,4500,4500,0
|
|
20240401,174300,226661630,4500,4500,4500,4500,0
|
|
20240401,174200,226661630,4500,4500,4500,4500,0
|
|
20240401,174100,226661630,4500,4500,4500,4500,0
|
|
20240401,174000,226661630,4500,4500,4500,4500,0
|
|
20240401,173900,226661630,4500,4500,4500,4500,0
|
|
20240401,173800,226661630,4500,4500,4500,4500,0
|
|
20240401,173700,226661630,4500,4500,4500,4500,0
|
|
20240401,173600,226661630,4500,4500,4500,4500,0
|
|
20240401,173500,226661630,4500,4500,4500,4500,0
|
|
20240401,173400,226661630,4500,4500,4500,4500,0
|
|
20240401,173300,226661630,4500,4500,4500,4500,0
|
|
20240401,173200,226661630,4500,4500,4500,4500,651
|
|
20240401,173100,226661630,4500,4500,4500,4500,0
|
|
20240401,173000,226661630,4500,4500,4500,4500,0
|
|
20240401,172900,226661630,4500,4500,4500,4500,0
|
|
20240401,172800,226661630,4500,4500,4500,4500,0
|
|
20240401,172700,226661630,4500,4500,4500,4500,0
|
|
20240401,172600,226661630,4500,4500,4500,4500,0
|
|
20240401,172500,226661630,4500,4500,4500,4500,0
|
|
20240401,172400,226661630,4500,4500,4500,4500,0
|
|
20240401,172300,226661630,4500,4500,4500,4500,0
|
|
20240401,172200,226661630,4500,4500,4500,4500,0
|
|
20240401,172100,226661630,4500,4500,4500,4500,0
|
|
20240401,172000,226661630,4500,4500,4500,4500,0
|
|
20240401,171900,226661630,4500,4500,4500,4500,0
|
|
20240401,171800,226661630,4500,4500,4500,4500,0
|
|
20240401,171700,226661630,4500,4500,4500,4500,0
|
|
20240401,171600,226661630,4500,4500,4500,4500,0
|
|
20240401,171500,226661630,4500,4500,4500,4500,0
|
|
20240401,171400,226661630,4500,4500,4500,4500,0
|
|
20240401,171300,226661630,4500,4500,4500,4500,0
|
|
20240401,171200,226661630,4500,4500,4500,4500,0
|
|
20240401,171100,226661630,4500,4500,4500,4500,0
|
|
20240401,171000,226661630,4500,4500,4500,4500,0
|
|
20240401,170900,226661630,4500,4500,4500,4500,0
|
|
20240401,170800,226661630,4500,4500,4500,4500,0
|
|
20240401,170700,226661630,4500,4500,4500,4500,0
|
|
20240401,170600,226661630,4500,4500,4500,4500,0
|
|
20240401,170500,226661630,4500,4500,4500,4500,0
|
|
20240401,170400,226661630,4500,4500,4500,4500,0
|
|
20240401,170300,226661630,4500,4500,4500,4500,0
|
|
20240401,170200,226661630,4500,4500,4500,4500,651
|
|
20240401,170100,226661630,4500,4500,4500,4500,0
|
|
20240401,170000,226661630,4500,4500,4500,4500,0
|
|
20240401,165900,226661630,4500,4500,4500,4500,0
|
|
20240401,165800,226661630,4500,4500,4500,4500,0
|
|
20240401,165700,226661630,4500,4500,4500,4500,0
|
|
20240401,165600,226661630,4500,4500,4500,4500,0
|
|
20240401,165500,226661630,4500,4500,4500,4500,0
|
|
20240401,165400,226661630,4500,4500,4500,4500,0
|
|
20240401,165300,226661630,4500,4500,4500,4500,0
|
|
20240401,165200,226661630,4500,4500,4500,4500,0
|
|
20240401,165100,226661630,4500,4500,4500,4500,0
|
|
20240401,165000,226661630,4500,4500,4500,4500,0
|
|
20240401,164900,226661630,4500,4500,4500,4500,0
|
|
20240401,164800,226661630,4500,4500,4500,4500,0
|
|
20240401,164700,226661630,4500,4500,4500,4500,0
|
|
20240401,164600,226661630,4500,4500,4500,4500,0
|
|
20240401,164500,226661630,4500,4500,4500,4500,0
|
|
20240401,164400,226661630,4500,4500,4500,4500,0
|
|
20240401,164300,226661630,4500,4500,4500,4500,0
|
|
20240401,164200,226661630,4500,4500,4500,4500,0
|
|
20240401,164100,226661630,4500,4500,4500,4500,0
|
|
20240401,164000,226661630,4500,4500,4500,4500,0
|
|
20240401,163900,226661630,4500,4500,4500,4500,0
|
|
20240401,163800,226661630,4500,4500,4500,4500,0
|
|
20240401,163700,226661630,4500,4500,4500,4500,0
|
|
20240401,163600,226661630,4500,4500,4500,4500,0
|
|
20240401,163500,226661630,4500,4500,4500,4500,0
|
|
20240401,163400,226661630,4500,4500,4500,4500,0
|
|
20240401,163300,226661630,4500,4500,4500,4500,0
|
|
20240401,163200,226661630,4500,4500,4500,4500,651
|
|
20240401,163100,226661630,4500,4500,4500,4500,0
|
|
20240401,163000,226661630,4500,4500,4500,4500,0
|
|
20240401,162900,226661630,4500,4500,4500,4500,0
|
|
20240401,162800,226661630,4500,4500,4500,4500,0
|
|
20240401,162700,226661630,4500,4500,4500,4500,0
|
|
20240401,162600,226661630,4500,4500,4500,4500,0
|
|
20240401,162500,226661630,4500,4500,4500,4500,0
|
|
20240401,162400,226661630,4500,4500,4500,4500,0
|
|
20240401,162300,226661630,4500,4500,4500,4500,0
|
|
20240401,162200,226661630,4500,4500,4500,4500,0
|
|
20240401,162100,226661630,4500,4500,4500,4500,0
|
|
20240401,162000,226661630,4500,4500,4500,4500,0
|
|
20240401,161900,226661630,4500,4500,4500,4500,0
|
|
20240401,161800,226661630,4500,4500,4500,4500,0
|
|
20240401,161700,226661630,4500,4500,4500,4500,0
|
|
20240401,161600,226661630,4500,4500,4500,4500,0
|
|
20240401,161500,226661630,4500,4500,4500,4500,0
|
|
20240401,161400,226661630,4500,4500,4500,4500,0
|
|
20240401,161300,226661630,4500,4500,4500,4500,0
|
|
20240401,161200,226661630,4500,4500,4500,4500,0
|
|
20240401,161100,226661630,4500,4500,4500,4500,0
|
|
20240401,161000,226661630,4500,4500,4500,4500,0
|
|
20240401,160900,226661630,4500,4500,4500,4500,0
|
|
20240401,160800,226661630,4500,4500,4500,4500,0
|
|
20240401,160700,226661630,4500,4500,4500,4500,0
|
|
20240401,160600,226661630,4500,4500,4500,4500,0
|
|
20240401,160500,226661630,4500,4500,4500,4500,0
|
|
20240401,160400,226661630,4500,4500,4500,4500,0
|
|
20240401,160300,226661630,4500,4500,4500,4500,0
|
|
20240401,160200,226661630,4500,4500,4500,4500,651
|
|
20240401,160100,226661630,4500,4500,4500,4500,0
|
|
20240401,160000,226661630,4500,4500,4500,4500,0
|
|
20240401,155900,226661630,4500,4500,4500,4500,0
|
|
20240401,155800,226661630,4500,4500,4500,4500,0
|
|
20240401,155700,226661630,4500,4500,4500,4500,0
|
|
20240401,155600,226661630,4500,4500,4500,4500,0
|
|
20240401,155500,226661630,4500,4500,4500,4500,0
|
|
20240401,155400,226661630,4500,4500,4500,4500,0
|
|
20240401,155300,226661630,4500,4500,4500,4500,0
|
|
20240401,155200,226661630,4500,4500,4500,4500,0
|
|
20240401,155100,226661630,4500,4500,4500,4500,0
|
|
20240401,155000,226661630,4500,4500,4500,4500,0
|
|
20240401,154900,226661630,4500,4500,4500,4500,0
|
|
20240401,154800,226661630,4500,4500,4500,4500,0
|
|
20240401,154700,226661630,4500,4500,4500,4500,0
|
|
20240401,154600,226661630,4500,4500,4500,4500,0
|
|
20240401,154500,226661630,4500,4500,4500,4500,0
|
|
20240401,154400,226661630,4500,4500,4500,4500,0
|
|
20240401,154300,226661630,4500,4500,4500,4500,0
|
|
20240401,154200,226661630,4500,4500,4500,4500,0
|
|
20240401,154100,226661630,4500,4500,4500,4500,0
|
|
20240401,154000,226661630,4500,4500,4500,4500,0
|
|
20240401,153900,226661630,4500,4500,4500,4500,0
|
|
20240401,153800,226661630,4500,4500,4500,4500,0
|
|
20240401,153700,226661630,4500,4500,4500,4500,0
|
|
20240401,153600,226661630,4500,4500,4500,4500,0
|
|
20240401,153500,226661630,4500,4500,4500,4500,0
|
|
20240401,153400,226661630,4500,4500,4500,4500,0
|
|
20240401,153300,226661630,4500,4500,4500,4500,0
|
|
20240401,153200,226661630,4500,4500,4500,4500,651
|
|
20240401,153100,226661630,4500,4500,4500,4500,0
|
|
20240401,153000,226661630,4500,4500,4500,4500,651
|
|
20240401,152900,223732130,4500,4500,4500,4500,0
|
|
20240401,152800,223732130,4500,4500,4500,4500,0
|
|
20240401,152700,223732130,4500,4500,4500,4500,0
|
|
20240401,152600,223732130,4500,4500,4500,4500,0
|
|
20240401,152500,223732130,4500,4500,4500,4500,0
|
|
20240401,152400,223732130,4500,4500,4500,4500,0
|
|
20240401,152300,223732130,4500,4500,4500,4500,0
|
|
20240401,152200,223732130,4500,4500,4500,4500,0
|
|
20240401,152100,223732130,4500,4500,4500,4500,0
|
|
20240401,152000,223732130,4500,4500,4500,4500,0
|
|
20240401,151900,223732130,4500,4500,4500,4500,0
|
|
20240401,151800,223732130,4500,4500,4500,4500,0
|
|
20240401,151700,223732130,4500,4500,4500,4500,0
|
|
20240401,151600,223732130,4500,4500,4500,4500,0
|
|
20240401,151500,223732130,4500,4500,4500,4500,14
|
|
20240401,151400,223669130,4500,4500,4500,4500,0
|
|
20240401,151300,223669130,4500,4500,4500,4500,0
|
|
20240401,151200,223669130,4500,4500,4500,4500,26
|
|
20240401,151100,223552130,4500,4500,4500,4500,1
|
|
20240401,151000,223547630,4490,4495,4500,4490,283
|
|
20240401,150900,222275835,4495,4495,4495,4495,3
|
|
20240401,150800,222262350,4505,4505,4505,4505,0
|
|
20240401,150700,222262350,4505,4505,4505,4505,0
|
|
20240401,150600,222262350,4505,4500,4505,4500,127
|
|
20240401,150500,221690245,4500,4500,4500,4500,250
|
|
20240401,150400,220565245,4505,4505,4505,4505,0
|
|
20240401,150300,220565245,4505,4505,4505,4505,13
|
|
20240401,150200,220506680,4505,4505,4505,4505,119
|
|
20240401,150100,219970585,4505,4505,4505,4505,0
|
|
20240401,150000,219970585,4505,4505,4505,4505,3
|
|
20240401,145900,219957070,4505,4500,4505,4500,89
|
|
20240401,145800,219556560,4500,4490,4500,4490,213
|
|
20240401,145700,218599050,4490,4490,4490,4490,51
|
|
20240401,145600,218370060,4490,4490,4490,4490,344
|
|
20240401,145500,216825500,4490,4490,4490,4490,0
|
|
20240401,145400,216825500,4490,4490,4490,4490,0
|
|
20240401,145300,216825500,4490,4490,4490,4490,0
|
|
20240401,145200,216825500,4490,4490,4490,4490,30
|
|
20240401,145100,216690800,4490,4490,4490,4490,70
|
|
20240401,145000,216376500,4505,4505,4505,4505,0
|
|
20240401,144900,216376500,4505,4505,4505,4505,0
|
|
20240401,144800,216376500,4505,4485,4505,4485,3
|
|
20240401,144700,216363005,4505,4505,4505,4505,0
|
|
20240401,144600,216363005,4505,4505,4505,4505,0
|
|
20240401,144500,216363005,4505,4505,4505,4505,0
|
|
20240401,144400,216363005,4505,4505,4505,4505,1
|
|
20240401,144300,216358500,4505,4500,4505,4500,568
|
|
20240401,144200,213800290,4505,4505,4505,4505,0
|
|
20240401,144100,213800290,4505,4505,4505,4505,0
|
|
20240401,144000,213800290,4505,4505,4505,4505,0
|
|
20240401,143900,213800290,4505,4505,4505,4505,0
|
|
20240401,143800,213800290,4505,4505,4505,4505,0
|
|
20240401,143700,213800290,4505,4505,4505,4505,0
|
|
20240401,143600,213800290,4505,4505,4505,4505,0
|
|
20240401,143500,213800290,4505,4500,4505,4500,213
|
|
20240401,143400,212841775,4500,4500,4500,4500,0
|
|
20240401,143300,212841775,4500,4500,4500,4500,0
|
|
20240401,143200,212841775,4500,4500,4500,4500,0
|
|
20240401,143100,212841775,4500,4500,4500,4500,0
|
|
20240401,143000,212841775,4500,4500,4500,4500,0
|
|
20240401,142900,212841775,4500,4500,4500,4500,0
|
|
20240401,142800,212841775,4500,4495,4500,4495,190
|
|
20240401,142700,211987715,4495,4495,4495,4495,29
|
|
20240401,142600,211857360,4495,4495,4495,4495,0
|
|
20240401,142500,211857360,4495,4495,4495,4495,39
|
|
20240401,142400,211682055,4500,4500,4500,4500,0
|
|
20240401,142300,211682055,4500,4500,4500,4500,0
|
|
20240401,142200,211682055,4500,4500,4500,4500,11
|
|
20240401,142100,211632555,4495,4495,4495,4495,0
|
|
20240401,142000,211632555,4495,4495,4495,4495,90
|
|
20240401,141900,211228005,4505,4505,4505,4505,3
|
|
20240401,141800,211214490,4505,4505,4505,4505,0
|
|
20240401,141700,211214490,4505,4505,4505,4505,0
|
|
20240401,141600,211214490,4505,4500,4505,4500,19
|
|
20240401,141500,211128985,4495,4495,4495,4495,60
|
|
20240401,141400,210859285,4500,4500,4500,4500,0
|
|
20240401,141300,210859285,4500,4500,4500,4500,0
|
|
20240401,141200,210859285,4500,4500,4500,4500,32
|
|
20240401,141100,210715285,4505,4505,4505,4505,133
|
|
20240401,141000,210116120,4500,4500,4500,4500,400
|
|
20240401,140900,208316120,4500,4500,4500,4500,0
|
|
20240401,140800,208316120,4500,4500,4500,4500,0
|
|
20240401,140700,208316120,4500,4500,4500,4500,0
|
|
20240401,140600,208316120,4500,4500,4500,4500,4
|
|
20240401,140500,208298120,4500,4500,4500,4500,0
|
|
20240401,140400,208298120,4500,4500,4500,4500,54
|
|
20240401,140300,208055120,4510,4500,4510,4500,214
|
|
20240401,140200,207090560,4505,4505,4505,4505,3
|
|
20240401,140100,207077045,4505,4505,4505,4505,1
|
|
20240401,140000,207072540,4510,4510,4510,4510,0
|
|
20240401,135900,207072540,4510,4510,4510,4510,0
|
|
20240401,135800,207072540,4510,4510,4510,4510,1
|
|
20240401,135700,207068030,4510,4510,4510,4510,0
|
|
20240401,135600,207068030,4510,4500,4510,4500,54
|
|
20240401,135500,206825000,4510,4510,4510,4510,0
|
|
20240401,135400,206825000,4510,4510,4510,4510,2
|
|
20240401,135300,206815980,4500,4510,4510,4500,1016
|
|
20240401,135200,202243820,4510,4510,4510,4510,0
|
|
20240401,135100,202243820,4510,4500,4510,4500,129
|
|
20240401,135000,201663300,4505,4505,4505,4505,201
|
|
20240401,134900,200757795,4510,4510,4510,4510,0
|
|
20240401,134800,200757795,4510,4510,4510,4510,0
|
|
20240401,134700,200757795,4510,4510,4510,4510,46
|
|
20240401,134600,200550335,4500,4500,4500,4500,1
|
|
20240401,134500,200545835,4510,4510,4510,4510,0
|
|
20240401,134400,200545835,4510,4510,4510,4510,0
|
|
20240401,134300,200545835,4510,4510,4510,4510,0
|
|
20240401,134200,200545835,4510,4510,4510,4510,0
|
|
20240401,134100,200545835,4510,4510,4510,4510,0
|
|
20240401,134000,200545835,4510,4510,4510,4510,2
|
|
20240401,133900,200536815,4510,4510,4510,4510,0
|
|
20240401,133800,200536815,4510,4490,4510,4490,52
|
|
20240401,133700,200303295,4490,4500,4500,4490,10
|
|
20240401,133600,200258305,4500,4500,4500,4500,45
|
|
20240401,133500,200055805,4510,4510,4510,4510,0
|
|
20240401,133400,200055805,4510,4500,4510,4500,337
|
|
20240401,133300,198535995,4510,4510,4510,4510,2
|
|
20240401,133200,198526975,4495,4500,4500,4495,22
|
|
20240401,133100,198428040,4510,4505,4510,4505,214
|
|
20240401,133000,197463520,4500,4500,4500,4500,33
|
|
20240401,132900,197315020,4500,4500,4500,4500,71
|
|
20240401,132800,196995520,4505,4505,4505,4505,0
|
|
20240401,132700,196995520,4505,4505,4505,4505,0
|
|
20240401,132600,196995520,4505,4505,4505,4505,2
|
|
20240401,132500,196986510,4505,4505,4505,4505,287
|
|
20240401,132400,195693575,4505,4505,4505,4505,0
|
|
20240401,132300,195693575,4505,4505,4505,4505,0
|
|
20240401,132200,195693575,4505,4505,4505,4505,0
|
|
20240401,132100,195693575,4505,4505,4505,4505,200
|
|
20240401,132000,194792575,4505,4505,4505,4505,0
|
|
20240401,131900,194792575,4505,4505,4505,4505,0
|
|
20240401,131800,194792575,4505,4505,4505,4505,0
|
|
20240401,131700,194792575,4505,4500,4505,4500,9
|
|
20240401,131600,194752070,4490,4490,4490,4490,0
|
|
20240401,131500,194752070,4490,4490,4490,4490,15
|
|
20240401,131400,194684720,4490,4495,4495,4490,485
|
|
20240401,131300,192507040,4495,4495,4495,4495,0
|
|
20240401,131200,192507040,4495,4495,4495,4495,50
|
|
20240401,131100,192282290,4500,4500,4500,4500,16
|
|
20240401,131000,192210290,4500,4500,4500,4500,55
|
|
20240401,130900,191962790,4500,4500,4500,4500,66
|
|
20240401,130800,191665790,4495,4495,4495,4495,0
|
|
20240401,130700,191665790,4495,4495,4495,4495,0
|
|
20240401,130600,191665790,4495,4495,4495,4495,0
|
|
20240401,130500,191665790,4495,4495,4495,4495,170
|
|
20240401,130400,190901640,4500,4500,4500,4500,0
|
|
20240401,130300,190901640,4500,4500,4500,4500,0
|
|
20240401,130200,190901640,4500,4500,4500,4500,0
|
|
20240401,130100,190901640,4500,4500,4500,4500,2
|
|
20240401,130000,190892640,4500,4500,4500,4500,44
|
|
20240401,125900,190694640,4500,4500,4500,4500,213
|
|
20240401,125800,189736140,4505,4505,4505,4505,0
|
|
20240401,125700,189736140,4505,4505,4505,4505,20
|
|
20240401,125600,189646040,4495,4495,4495,4495,0
|
|
20240401,125500,189646040,4495,4495,4495,4495,1
|
|
20240401,125400,189641545,4490,4490,4490,4490,190
|
|
20240401,125300,188788445,4505,4505,4505,4505,670
|
|
20240401,125200,185770095,4505,4505,4505,4505,0
|
|
20240401,125100,185770095,4505,4505,4505,4505,0
|
|
20240401,125000,185770095,4505,4505,4505,4505,140
|
|
20240401,124900,185139395,4510,4510,4510,4510,0
|
|
20240401,124800,185139395,4510,4510,4510,4510,0
|
|
20240401,124700,185139395,4510,4510,4510,4510,1
|
|
20240401,124600,185134885,4495,4495,4495,4495,59
|
|
20240401,124500,184869680,4490,4500,4500,4490,44
|
|
20240401,124400,184671995,4510,4510,4510,4510,250
|
|
20240401,124300,183544495,4510,4510,4510,4510,0
|
|
20240401,124200,183544495,4510,4510,4510,4510,1
|
|
20240401,124100,183539985,4500,4500,4500,4500,86
|
|
20240401,124000,183152985,4500,4500,4500,4500,107
|
|
20240401,123900,182671485,4500,4500,4500,4500,0
|
|
20240401,123800,182671485,4500,4500,4500,4500,0
|
|
20240401,123700,182671485,4500,4500,4500,4500,224
|
|
20240401,123600,181663485,4510,4510,4510,4510,97
|
|
20240401,123500,181226015,4510,4500,4515,4500,114
|
|
20240401,123400,180712975,4515,4500,4515,4500,41
|
|
20240401,123300,180528010,4520,4520,4520,4520,0
|
|
20240401,123200,180528010,4520,4515,4520,4515,22
|
|
20240401,123100,180428670,4515,4515,4520,4510,1556
|
|
20240401,123000,173403250,4485,4500,4515,4485,611
|
|
20240401,122900,170648760,4495,4495,4495,4495,1500
|
|
20240401,122800,163906260,4495,4495,4495,4495,0
|
|
20240401,122700,163906260,4495,4490,4495,4490,316
|
|
20240401,122600,162487295,4490,4470,4490,4470,931
|
|
20240401,122500,158321530,4490,4490,4490,4490,0
|
|
20240401,122400,158321530,4490,4490,4490,4490,0
|
|
20240401,122300,158321530,4490,4490,4490,4490,10
|
|
20240401,122200,158276630,4490,4490,4490,4490,1
|
|
20240401,122100,158272140,4490,4490,4490,4490,0
|
|
20240401,122000,158272140,4490,4490,4490,4490,0
|
|
20240401,121900,158272140,4490,4490,4490,4490,2
|
|
20240401,121800,158263160,4470,4470,4470,4470,850
|
|
20240401,121700,154463660,4470,4470,4470,4470,232
|
|
20240401,121600,153426620,4470,4470,4470,4470,22
|
|
20240401,121500,153328280,4465,4465,4465,4465,0
|
|
20240401,121400,153328280,4465,4465,4465,4465,0
|
|
20240401,121300,153328280,4465,4465,4465,4465,0
|
|
20240401,121200,153328280,4465,4465,4465,4465,0
|
|
20240401,121100,153328280,4465,4465,4465,4465,0
|
|
20240401,121000,153328280,4465,4465,4465,4465,23
|
|
20240401,120900,153225585,4470,4475,4475,4470,905
|
|
20240401,120800,149179765,4475,4475,4475,4475,5
|
|
20240401,120700,149157390,4485,4485,4485,4485,1
|
|
20240401,120600,149152905,4475,4475,4475,4475,85
|
|
20240401,120500,148772530,4490,4490,4490,4490,0
|
|
20240401,120400,148772530,4490,4490,4490,4490,17
|
|
20240401,120300,148696200,4475,4475,4475,4475,0
|
|
20240401,120200,148696200,4475,4475,4475,4475,2
|
|
20240401,120100,148687250,4495,4475,4495,4475,7
|
|
20240401,120000,148655885,4495,4475,4495,4475,9
|
|
20240401,115900,148615570,4495,4490,4495,4490,129
|
|
20240401,115800,148036355,4470,4470,4470,4470,0
|
|
20240401,115700,148036355,4470,4470,4470,4470,0
|
|
20240401,115600,148036355,4470,4470,4470,4470,40
|
|
20240401,115500,147857555,4490,4470,4490,4470,224
|
|
20240401,115400,146852015,4480,4480,4480,4480,130
|
|
20240401,115300,146269615,4495,4495,4495,4495,0
|
|
20240401,115200,146269615,4495,4495,4495,4495,0
|
|
20240401,115100,146269615,4495,4490,4495,4490,21
|
|
20240401,115000,146175285,4480,4480,4480,4480,606
|
|
20240401,114900,143460405,4495,4495,4495,4485,312
|
|
20240401,114800,142060945,4495,4495,4495,4495,254
|
|
20240401,114700,140919215,4495,4495,4495,4495,0
|
|
20240401,114600,140919215,4495,4495,4495,4495,1
|
|
20240401,114500,140914720,4500,4500,4500,4500,0
|
|
20240401,114400,140914720,4500,4500,4500,4500,21
|
|
20240401,114300,140820220,4510,4510,4510,4510,1
|
|
20240401,114200,140815710,4485,4485,4485,4485,0
|
|
20240401,114100,140815710,4485,4505,4515,4485,804
|
|
20240401,114000,137190195,4510,4510,4510,4510,0
|
|
20240401,113900,137190195,4510,4510,4510,4510,10
|
|
20240401,113800,137145095,4510,4490,4510,4485,100
|
|
20240401,113700,136696565,4530,4505,4530,4505,212
|
|
20240401,113600,135740705,4500,4485,4535,4485,3969
|
|
20240401,113500,117851495,4485,4485,4485,4485,1
|
|
20240401,113400,117847010,4490,4475,4490,4475,577
|
|
20240401,113300,115262045,4480,4480,4480,4480,0
|
|
20240401,113200,115262045,4480,4475,4480,4475,214
|
|
20240401,113100,114304385,4475,4475,4475,4475,46
|
|
20240401,113000,114098535,4475,4475,4475,4475,2
|
|
20240401,112900,114089585,4480,4480,4480,4480,3
|
|
20240401,112800,114076145,4475,4475,4475,4475,0
|
|
20240401,112700,114076145,4475,4475,4475,4475,0
|
|
20240401,112600,114076145,4475,4475,4475,4475,0
|
|
20240401,112500,114076145,4475,4475,4475,4475,100
|
|
20240401,112400,113628645,4480,4475,4480,4475,494
|
|
20240401,112300,111417880,4475,4465,4475,4465,2420
|
|
20240401,112200,100607930,4465,4465,4465,4460,45
|
|
20240401,112100,100407220,4460,4460,4460,4460,7
|
|
20240401,112000,100376000,4460,4450,4460,4450,2690
|
|
20240401,111900,88395755,4450,4450,4450,4450,0
|
|
20240401,111800,88395755,4450,4450,4450,4450,0
|
|
20240401,111700,88395755,4450,4450,4450,4450,0
|
|
20240401,111600,88395755,4450,4445,4450,4445,173
|
|
20240401,111500,87626535,4450,4450,4450,4450,0
|
|
20240401,111400,87626535,4450,4445,4450,4445,6
|
|
20240401,111300,87599860,4450,4450,4450,4450,0
|
|
20240401,111200,87599860,4450,4450,4450,4450,189
|
|
20240401,111100,86758810,4455,4455,4455,4455,0
|
|
20240401,111000,86758810,4455,4455,4455,4455,0
|
|
20240401,110900,86758810,4455,4430,4455,4430,3
|
|
20240401,110800,86745470,4455,4450,4455,4450,440
|
|
20240401,110700,84787115,4450,4445,4450,4445,857
|
|
20240401,110600,80973575,4450,4450,4450,4450,0
|
|
20240401,110500,80973575,4450,4450,4450,4450,0
|
|
20240401,110400,80973575,4450,4445,4450,4445,225
|
|
20240401,110300,79973445,4445,4445,4445,4445,0
|
|
20240401,110200,79973445,4445,4445,4445,4445,341
|
|
20240401,110100,78457700,4445,4435,4445,4435,1036
|
|
20240401,110000,73853030,4445,4430,4445,4430,4
|
|
20240401,105900,73835280,4445,4430,4445,4430,4
|
|
20240401,105800,73817515,4445,4445,4445,4445,0
|
|
20240401,105700,73817515,4445,4445,4445,4445,0
|
|
20240401,105600,73817515,4445,4445,4445,4445,0
|
|
20240401,105500,73817515,4445,4430,4445,4430,2
|
|
20240401,105400,73808640,4445,4445,4445,4445,0
|
|
20240401,105300,73808640,4445,4445,4445,4445,10
|
|
20240401,105200,73764190,4445,4445,4445,4445,0
|
|
20240401,105100,73764190,4445,4435,4445,4435,217
|
|
20240401,105000,72800150,4435,4435,4435,4435,0
|
|
20240401,104900,72800150,4435,4435,4435,4435,0
|
|
20240401,104800,72800150,4435,4435,4435,4435,310
|
|
20240401,104700,71425300,4435,4435,4435,4435,0
|
|
20240401,104600,71425300,4435,4435,4435,4435,0
|
|
20240401,104500,71425300,4435,4435,4435,4435,0
|
|
20240401,104400,71425300,4435,4435,4435,4435,0
|
|
20240401,104300,71425300,4435,4435,4435,4435,0
|
|
20240401,104200,71425300,4435,4435,4435,4435,1
|
|
20240401,104100,71420865,4440,4440,4440,4440,0
|
|
20240401,104000,71420865,4440,4440,4440,4440,0
|
|
20240401,103900,71420865,4440,4440,4440,4440,0
|
|
20240401,103800,71420865,4440,4430,4440,4430,35
|
|
20240401,103700,71265745,4440,4440,4440,4440,713
|
|
20240401,103600,68100025,4445,4445,4445,4445,100
|
|
20240401,103500,67655525,4445,4445,4445,4445,1
|
|
20240401,103400,67651080,4440,4440,4440,4440,0
|
|
20240401,103300,67651080,4440,4440,4440,4440,985
|
|
20240401,103200,63277680,4440,4440,4440,4440,10
|
|
20240401,103100,63233280,4440,4440,4440,4440,0
|
|
20240401,103000,63233280,4440,4430,4440,4430,41
|
|
20240401,102900,63051630,4440,4440,4440,4440,595
|
|
20240401,102800,60409830,4440,4440,4440,4440,0
|
|
20240401,102700,60409830,4440,4440,4440,4440,1
|
|
20240401,102600,60405390,4430,4430,4430,4430,1
|
|
20240401,102500,60400960,4440,4435,4440,4435,89
|
|
20240401,102400,60006240,4435,4435,4435,4435,32
|
|
20240401,102300,59864320,4440,4440,4440,4440,0
|
|
20240401,102200,59864320,4440,4440,4440,4440,5
|
|
20240401,102100,59842120,4440,4430,4440,4430,225
|
|
20240401,102000,58845360,4440,4440,4440,4440,0
|
|
20240401,101900,58845360,4440,4440,4440,4440,213
|
|
20240401,101800,57899640,4440,4440,4440,4440,0
|
|
20240401,101700,57899640,4440,4440,4440,4440,0
|
|
20240401,101600,57899640,4440,4440,4440,4440,1
|
|
20240401,101500,57895200,4435,4435,4435,4435,85
|
|
20240401,101400,57518225,4430,4430,4430,4430,0
|
|
20240401,101300,57518225,4430,4430,4430,4430,57
|
|
20240401,101200,57265715,4435,4435,4435,4435,0
|
|
20240401,101100,57265715,4435,4435,4435,4435,1
|
|
20240401,101000,57261280,4430,4435,4435,4430,300
|
|
20240401,100900,55930905,4440,4440,4440,4440,0
|
|
20240401,100800,55930905,4440,4440,4440,4440,1
|
|
20240401,100700,55926465,4435,4435,4435,4435,114
|
|
20240401,100600,55420875,4435,4435,4435,4435,312
|
|
20240401,100500,54037155,4430,4430,4430,4430,0
|
|
20240401,100400,54037155,4430,4430,4430,4430,5
|
|
20240401,100300,54015005,4440,4440,4440,4440,224
|
|
20240401,100200,53020445,4445,4445,4445,4445,0
|
|
20240401,100100,53020445,4445,4445,4445,4445,0
|
|
20240401,100000,53020445,4445,4445,4445,4445,0
|
|
20240401,095900,53020445,4445,4445,4445,4445,0
|
|
20240401,095800,53020445,4445,4445,4445,4445,0
|
|
20240401,095700,53020445,4445,4445,4445,4445,0
|
|
20240401,095600,53020445,4445,4445,4445,4445,0
|
|
20240401,095500,53020445,4445,4445,4445,4445,0
|
|
20240401,095400,53020445,4445,4440,4445,4440,61
|
|
20240401,095300,52749595,4445,4440,4445,4440,242
|
|
20240401,095200,51675110,4440,4440,4440,4440,8
|
|
20240401,095100,51639590,4445,4445,4445,4445,0
|
|
20240401,095000,51639590,4445,4445,4445,4445,0
|
|
20240401,094900,51639590,4445,4445,4445,4445,0
|
|
20240401,094800,51639590,4445,4445,4445,4445,0
|
|
20240401,094700,51639590,4445,4440,4445,4440,214
|
|
20240401,094600,50688695,4440,4440,4440,4440,92
|
|
20240401,094500,50280215,4445,4445,4445,4445,1
|
|
20240401,094400,50275770,4445,4420,4445,4420,106
|
|
20240401,094300,49807225,4445,4440,4445,4420,501
|
|
20240401,094200,47583770,4440,4440,4440,4440,152
|
|
20240401,094100,46908890,4440,4435,4440,4435,552
|
|
20240401,094000,44459500,4425,4425,4425,4425,0
|
|
20240401,093900,44459500,4425,4425,4425,4425,30
|
|
20240401,093800,44326750,4425,4425,4425,4425,21
|
|
20240401,093700,44233825,4425,4425,4425,4425,0
|
|
20240401,093600,44233825,4425,4425,4425,4425,0
|
|
20240401,093500,44233825,4425,4435,4435,4425,24
|
|
20240401,093400,44127615,4430,4425,4430,4425,2
|
|
20240401,093300,44118760,4435,4435,4435,4435,0
|
|
20240401,093200,44118760,4435,4435,4435,4435,40
|
|
20240401,093100,43941360,4440,4440,4440,4440,0
|
|
20240401,093000,43941360,4440,4420,4440,4420,35
|
|
20240401,092900,43786220,4440,4440,4440,4440,0
|
|
20240401,092800,43786220,4440,4440,4440,4440,0
|
|
20240401,092700,43786220,4440,4430,4440,4430,1402
|
|
20240401,092600,37570550,4430,4425,4430,4425,759
|
|
20240401,092500,34211965,4425,4425,4425,4425,1
|
|
20240401,092400,34207540,4400,4400,4400,4400,0
|
|
20240401,092300,34207540,4400,4410,4410,4400,2269
|
|
20240401,092200,24219560,4420,4420,4420,4420,105
|
|
20240401,092100,23755460,4425,4425,4425,4425,513
|
|
20240401,092000,21485435,4415,4415,4415,4415,113
|
|
20240401,091900,20986540,4430,4425,4430,4425,379
|
|
20240401,091800,19309460,4425,4425,4425,4425,5
|
|
20240401,091700,19287335,4425,4425,4425,4425,10
|
|
20240401,091600,19243085,4430,4425,4430,4425,11
|
|
20240401,091500,19194360,4430,4430,4430,4430,10
|
|
20240401,091400,19150060,4430,4430,4430,4430,0
|
|
20240401,091300,19150060,4430,4410,4430,4410,501
|
|
20240401,091200,16940630,4410,4410,4410,4410,10
|
|
20240401,091100,16896530,4430,4430,4430,4430,0
|
|
20240401,091000,16896530,4430,4430,4430,4430,1
|
|
20240401,090900,16892100,4405,4405,4405,4405,0
|
|
20240401,090800,16892100,4405,4430,4430,4405,41
|
|
20240401,090700,16711370,4425,4425,4425,4425,278
|
|
20240401,090600,15481220,4425,4425,4425,4425,0
|
|
20240401,090500,15481220,4425,4425,4425,4425,0
|
|
20240401,090400,15481220,4425,4425,4425,4425,0
|
|
20240401,090300,15481220,4425,4425,4425,4425,519
|
|
20240401,090200,13184645,4430,4430,4430,4430,50
|
|
20240401,090100,12963145,4430,4430,4430,4430,0
|
|
20240401,090000,12963145,4430,4400,4430,4400,1728
|