639 lines
30 KiB
CSV
639 lines
30 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20240401,193600,291819880,4460,4460,4460,4460,1522
|
|
20240401,193500,291819880,4460,4460,4460,4460,0
|
|
20240401,193400,291819880,4460,4460,4460,4460,0
|
|
20240401,193300,291819880,4460,4460,4460,4460,0
|
|
20240401,193200,291819880,4460,4460,4460,4460,0
|
|
20240401,193100,291819880,4460,4460,4460,4460,0
|
|
20240401,193000,291819880,4460,4460,4460,4460,0
|
|
20240401,192900,291819880,4460,4460,4460,4460,0
|
|
20240401,192800,291819880,4460,4460,4460,4460,0
|
|
20240401,192700,291819880,4460,4460,4460,4460,0
|
|
20240401,192600,291819880,4460,4460,4460,4460,0
|
|
20240401,192500,291819880,4460,4460,4460,4460,0
|
|
20240401,192400,291819880,4460,4460,4460,4460,0
|
|
20240401,192300,291819880,4460,4460,4460,4460,0
|
|
20240401,192200,291819880,4460,4460,4460,4460,0
|
|
20240401,192100,291819880,4460,4460,4460,4460,0
|
|
20240401,192000,291819880,4460,4460,4460,4460,0
|
|
20240401,191900,291819880,4460,4460,4460,4460,0
|
|
20240401,191800,291819880,4460,4460,4460,4460,0
|
|
20240401,191700,291819880,4460,4460,4460,4460,0
|
|
20240401,191600,291819880,4460,4460,4460,4460,0
|
|
20240401,191500,291819880,4460,4460,4460,4460,0
|
|
20240401,191400,291819880,4460,4460,4460,4460,0
|
|
20240401,191300,291819880,4460,4460,4460,4460,0
|
|
20240401,191200,291819880,4460,4460,4460,4460,0
|
|
20240401,191100,291819880,4460,4460,4460,4460,0
|
|
20240401,191000,291819880,4460,4460,4460,4460,0
|
|
20240401,190900,291819880,4460,4460,4460,4460,0
|
|
20240401,190800,291819880,4460,4460,4460,4460,0
|
|
20240401,190700,291819880,4460,4460,4460,4460,0
|
|
20240401,190600,291819880,4460,4460,4460,4460,1522
|
|
20240401,190500,291819880,4460,4460,4460,4460,0
|
|
20240401,190400,291819880,4460,4460,4460,4460,0
|
|
20240401,190300,291819880,4460,4460,4460,4460,0
|
|
20240401,190200,291819880,4460,4460,4460,4460,0
|
|
20240401,190100,291819880,4460,4460,4460,4460,0
|
|
20240401,190000,291819880,4460,4460,4460,4460,0
|
|
20240401,185900,291819880,4460,4460,4460,4460,0
|
|
20240401,185800,291819880,4460,4460,4460,4460,0
|
|
20240401,185700,291819880,4460,4460,4460,4460,0
|
|
20240401,185600,291819880,4460,4460,4460,4460,0
|
|
20240401,185500,291819880,4460,4460,4460,4460,0
|
|
20240401,185400,291819880,4460,4460,4460,4460,0
|
|
20240401,185300,291819880,4460,4460,4460,4460,0
|
|
20240401,185200,291819880,4460,4460,4460,4460,0
|
|
20240401,185100,291819880,4460,4460,4460,4460,0
|
|
20240401,185000,291819880,4460,4460,4460,4460,0
|
|
20240401,184900,291819880,4460,4460,4460,4460,0
|
|
20240401,184800,291819880,4460,4460,4460,4460,0
|
|
20240401,184700,291819880,4460,4460,4460,4460,0
|
|
20240401,184600,291819880,4460,4460,4460,4460,0
|
|
20240401,184500,291819880,4460,4460,4460,4460,0
|
|
20240401,184400,291819880,4460,4460,4460,4460,0
|
|
20240401,184300,291819880,4460,4460,4460,4460,0
|
|
20240401,184200,291819880,4460,4460,4460,4460,0
|
|
20240401,184100,291819880,4460,4460,4460,4460,0
|
|
20240401,184000,291819880,4460,4460,4460,4460,0
|
|
20240401,183900,291819880,4460,4460,4460,4460,0
|
|
20240401,183800,291819880,4460,4460,4460,4460,0
|
|
20240401,183700,291819880,4460,4460,4460,4460,0
|
|
20240401,183600,291819880,4460,4460,4460,4460,1522
|
|
20240401,183500,291819880,4460,4460,4460,4460,0
|
|
20240401,183400,291819880,4460,4460,4460,4460,0
|
|
20240401,183300,291819880,4460,4460,4460,4460,0
|
|
20240401,183200,291819880,4460,4460,4460,4460,0
|
|
20240401,183100,291819880,4460,4460,4460,4460,0
|
|
20240401,183000,291819880,4460,4460,4460,4460,0
|
|
20240401,182900,291819880,4460,4460,4460,4460,0
|
|
20240401,182800,291819880,4460,4460,4460,4460,0
|
|
20240401,182700,291819880,4460,4460,4460,4460,0
|
|
20240401,182600,291819880,4460,4460,4460,4460,0
|
|
20240401,182500,291819880,4460,4460,4460,4460,0
|
|
20240401,182400,291819880,4460,4460,4460,4460,0
|
|
20240401,182300,291819880,4460,4460,4460,4460,0
|
|
20240401,182200,291819880,4460,4460,4460,4460,0
|
|
20240401,182100,291819880,4460,4460,4460,4460,0
|
|
20240401,182000,291819880,4460,4460,4460,4460,0
|
|
20240401,181900,291819880,4460,4460,4460,4460,0
|
|
20240401,181800,291819880,4460,4460,4460,4460,0
|
|
20240401,181700,291819880,4460,4460,4460,4460,0
|
|
20240401,181600,291819880,4460,4460,4460,4460,0
|
|
20240401,181500,291819880,4460,4460,4460,4460,0
|
|
20240401,181400,291819880,4460,4460,4460,4460,0
|
|
20240401,181300,291819880,4460,4460,4460,4460,0
|
|
20240401,181200,291819880,4460,4460,4460,4460,0
|
|
20240401,181100,291819880,4460,4460,4460,4460,0
|
|
20240401,181000,291819880,4460,4460,4460,4460,0
|
|
20240401,180900,291819880,4460,4460,4460,4460,0
|
|
20240401,180800,291819880,4460,4460,4460,4460,0
|
|
20240401,180700,291819880,4460,4460,4460,4460,0
|
|
20240401,180600,291819880,4460,4460,4460,4460,1522
|
|
20240401,180500,291819880,4460,4460,4460,4460,0
|
|
20240401,180400,291819880,4460,4460,4460,4460,0
|
|
20240401,180300,291819880,4460,4460,4460,4460,0
|
|
20240401,180200,291819880,4460,4460,4460,4460,0
|
|
20240401,180100,291819880,4460,4460,4460,4460,0
|
|
20240401,180000,291819880,4460,4460,4460,4460,0
|
|
20240401,175900,291819880,4460,4460,4460,4460,0
|
|
20240401,175800,291819880,4460,4460,4460,4460,0
|
|
20240401,175700,291819880,4460,4460,4460,4460,0
|
|
20240401,175600,291819880,4460,4460,4460,4460,0
|
|
20240401,175500,291819880,4460,4460,4460,4460,0
|
|
20240401,175400,291819880,4460,4460,4460,4460,0
|
|
20240401,175300,291819880,4460,4460,4460,4460,0
|
|
20240401,175200,291819880,4460,4460,4460,4460,0
|
|
20240401,175100,291819880,4460,4460,4460,4460,0
|
|
20240401,175000,291819880,4460,4460,4460,4460,0
|
|
20240401,174900,291819880,4460,4460,4460,4460,0
|
|
20240401,174800,291819880,4460,4460,4460,4460,0
|
|
20240401,174700,291819880,4460,4460,4460,4460,0
|
|
20240401,174600,291819880,4460,4460,4460,4460,0
|
|
20240401,174500,291819880,4460,4460,4460,4460,0
|
|
20240401,174400,291819880,4460,4460,4460,4460,0
|
|
20240401,174300,291819880,4460,4460,4460,4460,0
|
|
20240401,174200,291819880,4460,4460,4460,4460,0
|
|
20240401,174100,291819880,4460,4460,4460,4460,0
|
|
20240401,174000,291819880,4460,4460,4460,4460,0
|
|
20240401,173900,291819880,4460,4460,4460,4460,0
|
|
20240401,173800,291819880,4460,4460,4460,4460,0
|
|
20240401,173700,291819880,4460,4460,4460,4460,0
|
|
20240401,173600,291819880,4460,4460,4460,4460,1522
|
|
20240401,173500,291819880,4460,4460,4460,4460,0
|
|
20240401,173400,291819880,4460,4460,4460,4460,0
|
|
20240401,173300,291819880,4460,4460,4460,4460,0
|
|
20240401,173200,291819880,4460,4460,4460,4460,0
|
|
20240401,173100,291819880,4460,4460,4460,4460,0
|
|
20240401,173000,291819880,4460,4460,4460,4460,0
|
|
20240401,172900,291819880,4460,4460,4460,4460,0
|
|
20240401,172800,291819880,4460,4460,4460,4460,0
|
|
20240401,172700,291819880,4460,4460,4460,4460,0
|
|
20240401,172600,291819880,4460,4460,4460,4460,0
|
|
20240401,172500,291819880,4460,4460,4460,4460,0
|
|
20240401,172400,291819880,4460,4460,4460,4460,0
|
|
20240401,172300,291819880,4460,4460,4460,4460,0
|
|
20240401,172200,291819880,4460,4460,4460,4460,0
|
|
20240401,172100,291819880,4460,4460,4460,4460,0
|
|
20240401,172000,291819880,4460,4460,4460,4460,0
|
|
20240401,171900,291819880,4460,4460,4460,4460,0
|
|
20240401,171800,291819880,4460,4460,4460,4460,0
|
|
20240401,171700,291819880,4460,4460,4460,4460,0
|
|
20240401,171600,291819880,4460,4460,4460,4460,0
|
|
20240401,171500,291819880,4460,4460,4460,4460,0
|
|
20240401,171400,291819880,4460,4460,4460,4460,0
|
|
20240401,171300,291819880,4460,4460,4460,4460,0
|
|
20240401,171200,291819880,4460,4460,4460,4460,0
|
|
20240401,171100,291819880,4460,4460,4460,4460,0
|
|
20240401,171000,291819880,4460,4460,4460,4460,0
|
|
20240401,170900,291819880,4460,4460,4460,4460,0
|
|
20240401,170800,291819880,4460,4460,4460,4460,0
|
|
20240401,170700,291819880,4460,4460,4460,4460,0
|
|
20240401,170600,291819880,4460,4460,4460,4460,1522
|
|
20240401,170500,291819880,4460,4460,4460,4460,0
|
|
20240401,170400,291819880,4460,4460,4460,4460,0
|
|
20240401,170300,291819880,4460,4460,4460,4460,0
|
|
20240401,170200,291819880,4460,4460,4460,4460,0
|
|
20240401,170100,291819880,4460,4460,4460,4460,0
|
|
20240401,170000,291819880,4460,4460,4460,4460,0
|
|
20240401,165900,291819880,4460,4460,4460,4460,0
|
|
20240401,165800,291819880,4460,4460,4460,4460,0
|
|
20240401,165700,291819880,4460,4460,4460,4460,0
|
|
20240401,165600,291819880,4460,4460,4460,4460,0
|
|
20240401,165500,291819880,4460,4460,4460,4460,0
|
|
20240401,165400,291819880,4460,4460,4460,4460,0
|
|
20240401,165300,291819880,4460,4460,4460,4460,0
|
|
20240401,165200,291819880,4460,4460,4460,4460,0
|
|
20240401,165100,291819880,4460,4460,4460,4460,0
|
|
20240401,165000,291819880,4460,4460,4460,4460,0
|
|
20240401,164900,291819880,4460,4460,4460,4460,0
|
|
20240401,164800,291819880,4460,4460,4460,4460,0
|
|
20240401,164700,291819880,4460,4460,4460,4460,0
|
|
20240401,164600,291819880,4460,4460,4460,4460,0
|
|
20240401,164500,291819880,4460,4460,4460,4460,0
|
|
20240401,164400,291819880,4460,4460,4460,4460,0
|
|
20240401,164300,291819880,4460,4460,4460,4460,0
|
|
20240401,164200,291819880,4460,4460,4460,4460,0
|
|
20240401,164100,291819880,4460,4460,4460,4460,0
|
|
20240401,164000,291819880,4460,4460,4460,4460,0
|
|
20240401,163900,291819880,4460,4460,4460,4460,0
|
|
20240401,163800,291819880,4460,4460,4460,4460,0
|
|
20240401,163700,291819880,4460,4460,4460,4460,0
|
|
20240401,163600,291819880,4460,4460,4460,4460,1522
|
|
20240401,163500,291819880,4460,4460,4460,4460,0
|
|
20240401,163400,291819880,4460,4460,4460,4460,0
|
|
20240401,163300,291819880,4460,4460,4460,4460,0
|
|
20240401,163200,291819880,4460,4460,4460,4460,0
|
|
20240401,163100,291819880,4460,4460,4460,4460,0
|
|
20240401,163000,291819880,4460,4460,4460,4460,0
|
|
20240401,162900,291819880,4460,4460,4460,4460,0
|
|
20240401,162800,291819880,4460,4460,4460,4460,0
|
|
20240401,162700,291819880,4460,4460,4460,4460,0
|
|
20240401,162600,291819880,4460,4460,4460,4460,0
|
|
20240401,162500,291819880,4460,4460,4460,4460,0
|
|
20240401,162400,291819880,4460,4460,4460,4460,0
|
|
20240401,162300,291819880,4460,4460,4460,4460,0
|
|
20240401,162200,291819880,4460,4460,4460,4460,0
|
|
20240401,162100,291819880,4460,4460,4460,4460,0
|
|
20240401,162000,291819880,4460,4460,4460,4460,0
|
|
20240401,161900,291819880,4460,4460,4460,4460,0
|
|
20240401,161800,291819880,4460,4460,4460,4460,0
|
|
20240401,161700,291819880,4460,4460,4460,4460,0
|
|
20240401,161600,291819880,4460,4460,4460,4460,0
|
|
20240401,161500,291819880,4460,4460,4460,4460,0
|
|
20240401,161400,291819880,4460,4460,4460,4460,0
|
|
20240401,161300,291819880,4460,4460,4460,4460,0
|
|
20240401,161200,291819880,4460,4460,4460,4460,0
|
|
20240401,161100,291819880,4460,4460,4460,4460,0
|
|
20240401,161000,291819880,4460,4460,4460,4460,0
|
|
20240401,160900,291819880,4460,4460,4460,4460,0
|
|
20240401,160800,291819880,4460,4460,4460,4460,0
|
|
20240401,160700,291819880,4460,4460,4460,4460,0
|
|
20240401,160600,291819880,4460,4460,4460,4460,1522
|
|
20240401,160500,291819880,4460,4460,4460,4460,0
|
|
20240401,160400,291819880,4460,4460,4460,4460,0
|
|
20240401,160300,291819880,4460,4460,4460,4460,0
|
|
20240401,160200,291819880,4460,4460,4460,4460,0
|
|
20240401,160100,291819880,4460,4460,4460,4460,0
|
|
20240401,160000,291819880,4460,4460,4460,4460,0
|
|
20240401,155900,291819880,4460,4460,4460,4460,0
|
|
20240401,155800,291819880,4460,4460,4460,4460,0
|
|
20240401,155700,291819880,4460,4460,4460,4460,0
|
|
20240401,155600,291819880,4460,4460,4460,4460,0
|
|
20240401,155500,291819880,4460,4460,4460,4460,0
|
|
20240401,155400,291819880,4460,4460,4460,4460,0
|
|
20240401,155300,291819880,4460,4460,4460,4460,0
|
|
20240401,155200,291819880,4460,4460,4460,4460,0
|
|
20240401,155100,291819880,4460,4460,4460,4460,0
|
|
20240401,155000,291819880,4460,4460,4460,4460,0
|
|
20240401,154900,291819880,4460,4460,4460,4460,0
|
|
20240401,154800,291819880,4460,4460,4460,4460,0
|
|
20240401,154700,291819880,4460,4460,4460,4460,0
|
|
20240401,154600,291819880,4460,4460,4460,4460,0
|
|
20240401,154500,291819880,4460,4460,4460,4460,0
|
|
20240401,154400,291819880,4460,4460,4460,4460,0
|
|
20240401,154300,291819880,4460,4460,4460,4460,0
|
|
20240401,154200,291819880,4460,4460,4460,4460,0
|
|
20240401,154100,291819880,4460,4460,4460,4460,0
|
|
20240401,154000,291819880,4460,4460,4460,4460,0
|
|
20240401,153900,291819880,4460,4460,4460,4460,0
|
|
20240401,153800,291819880,4460,4460,4460,4460,0
|
|
20240401,153700,291819880,4460,4460,4460,4460,0
|
|
20240401,153600,291819880,4460,4460,4460,4460,1522
|
|
20240401,153500,291819880,4460,4460,4460,4460,0
|
|
20240401,153400,291819880,4460,4460,4460,4460,0
|
|
20240401,153300,291819880,4460,4460,4460,4460,0
|
|
20240401,153200,291819880,4460,4460,4460,4460,0
|
|
20240401,153100,291819880,4460,4460,4460,4460,0
|
|
20240401,153000,291819880,4460,4460,4460,4460,1522
|
|
20240401,152900,285031760,4490,4490,4490,4490,0
|
|
20240401,152800,285031760,4490,4490,4490,4490,0
|
|
20240401,152700,285031760,4490,4490,4490,4490,0
|
|
20240401,152600,285031760,4490,4490,4490,4490,0
|
|
20240401,152500,285031760,4490,4490,4490,4490,0
|
|
20240401,152400,285031760,4490,4490,4490,4490,0
|
|
20240401,152300,285031760,4490,4490,4490,4490,0
|
|
20240401,152200,285031760,4490,4490,4490,4490,0
|
|
20240401,152100,285031760,4490,4490,4490,4490,0
|
|
20240401,152000,285031760,4490,4490,4490,4490,0
|
|
20240401,151900,285031760,4490,4500,4500,4490,30
|
|
20240401,151800,284896800,4490,4490,4490,4490,50
|
|
20240401,151700,284672300,4490,4495,4495,4490,241
|
|
20240401,151600,283589080,4500,4500,4500,4500,183
|
|
20240401,151500,282765580,4500,4500,4500,4500,105
|
|
20240401,151400,282293080,4505,4505,4505,4505,43
|
|
20240401,151300,282099365,4505,4505,4505,4505,50
|
|
20240401,151200,281874115,4505,4505,4505,4505,200
|
|
20240401,151100,280973115,4505,4505,4505,4505,2
|
|
20240401,151000,280964105,4505,4505,4505,4505,0
|
|
20240401,150900,280964105,4505,4505,4505,4505,0
|
|
20240401,150800,280964105,4505,4505,4505,4505,1
|
|
20240401,150700,280959600,4510,4510,4510,4510,6
|
|
20240401,150600,280932540,4510,4510,4510,4510,24
|
|
20240401,150500,280824300,4505,4505,4505,4505,0
|
|
20240401,150400,280824300,4505,4505,4505,4505,0
|
|
20240401,150300,280824300,4505,4505,4505,4505,2
|
|
20240401,150200,280815290,4510,4510,4510,4510,0
|
|
20240401,150100,280815290,4510,4510,4510,4510,0
|
|
20240401,150000,280815290,4510,4515,4515,4510,7
|
|
20240401,145900,280783715,4515,4515,4515,4515,19
|
|
20240401,145800,280697930,4515,4515,4515,4515,0
|
|
20240401,145700,280697930,4515,4515,4515,4515,0
|
|
20240401,145600,280697930,4515,4515,4515,4515,0
|
|
20240401,145500,280697930,4515,4515,4515,4515,3
|
|
20240401,145400,280684385,4515,4515,4515,4515,21
|
|
20240401,145300,280589570,4520,4520,4520,4520,9
|
|
20240401,145200,280548890,4520,4520,4520,4520,0
|
|
20240401,145100,280548890,4520,4520,4520,4520,0
|
|
20240401,145000,280548890,4520,4520,4520,4520,0
|
|
20240401,144900,280548890,4520,4525,4525,4520,3
|
|
20240401,144800,280535325,4520,4520,4520,4520,0
|
|
20240401,144700,280535325,4520,4520,4520,4520,0
|
|
20240401,144600,280535325,4520,4525,4525,4520,8
|
|
20240401,144500,280499145,4520,4525,4525,4520,15
|
|
20240401,144400,280431320,4525,4525,4525,4525,1
|
|
20240401,144300,280426795,4540,4540,4540,4540,0
|
|
20240401,144200,280426795,4540,4540,4540,4540,0
|
|
20240401,144100,280426795,4540,4540,4540,4540,0
|
|
20240401,144000,280426795,4540,4540,4540,4540,0
|
|
20240401,143900,280426795,4540,4540,4540,4540,0
|
|
20240401,143800,280426795,4540,4540,4540,4540,33
|
|
20240401,143700,280276975,4540,4540,4540,4540,40
|
|
20240401,143600,280095375,4540,4540,4540,4540,21
|
|
20240401,143500,280000035,4545,4545,4545,4545,0
|
|
20240401,143400,280000035,4545,4545,4545,4545,0
|
|
20240401,143300,280000035,4545,4510,4545,4510,1015
|
|
20240401,143200,275388065,4505,4505,4505,4505,1
|
|
20240401,143100,275383560,4500,4500,4500,4500,2
|
|
20240401,143000,275374560,4485,4485,4485,4485,0
|
|
20240401,142900,275374560,4485,4475,4485,4475,521
|
|
20240401,142800,273040440,4460,4460,4460,4460,0
|
|
20240401,142700,273040440,4460,4460,4460,4460,0
|
|
20240401,142600,273040440,4460,4460,4460,4460,0
|
|
20240401,142500,273040440,4460,4465,4465,4460,23
|
|
20240401,142400,272937820,4460,4460,4460,4460,0
|
|
20240401,142300,272937820,4460,4460,4460,4460,487
|
|
20240401,142200,270765800,4460,4460,4460,4460,10
|
|
20240401,142100,270721200,4460,4455,4460,4455,13
|
|
20240401,142000,270663235,4450,4450,4450,4450,0
|
|
20240401,141900,270663235,4450,4450,4450,4450,0
|
|
20240401,141800,270663235,4450,4450,4450,4450,5
|
|
20240401,141700,270640985,4445,4455,4455,4445,644
|
|
20240401,141600,267774675,4455,4455,4455,4455,0
|
|
20240401,141500,267774675,4455,4455,4455,4455,0
|
|
20240401,141400,267774675,4455,4455,4455,4455,0
|
|
20240401,141300,267774675,4455,4455,4455,4455,0
|
|
20240401,141200,267774675,4455,4455,4455,4455,80
|
|
20240401,141100,267418275,4455,4455,4455,4455,5
|
|
20240401,141000,267396000,4460,4460,4460,4460,52
|
|
20240401,140900,267164080,4460,4460,4460,4460,167
|
|
20240401,140800,266419260,4450,4455,4455,4450,1000
|
|
20240401,140700,261968330,4475,4475,4475,4475,10
|
|
20240401,140600,261923580,4475,4470,4475,4470,14
|
|
20240401,140500,261860935,4475,4475,4475,4475,0
|
|
20240401,140400,261860935,4475,4465,4475,4465,874
|
|
20240401,140300,257958035,4465,4465,4465,4465,0
|
|
20240401,140200,257958035,4465,4465,4465,4465,20
|
|
20240401,140100,257868735,4465,4465,4465,4465,0
|
|
20240401,140000,257868735,4465,4465,4465,4465,19
|
|
20240401,135900,257783900,4460,4460,4460,4460,21
|
|
20240401,135800,257690240,4460,4465,4465,4460,66
|
|
20240401,135700,257395865,4470,4470,4470,4470,3
|
|
20240401,135600,257382455,4470,4470,4470,4470,1
|
|
20240401,135500,257377985,4470,4475,4475,4470,2
|
|
20240401,135400,257369040,4475,4475,4475,4475,0
|
|
20240401,135300,257369040,4475,4475,4475,4475,100
|
|
20240401,135200,256921540,4475,4475,4475,4475,0
|
|
20240401,135100,256921540,4475,4475,4475,4475,0
|
|
20240401,135000,256921540,4475,4475,4475,4475,0
|
|
20240401,134900,256921540,4475,4475,4475,4475,0
|
|
20240401,134800,256921540,4475,4470,4475,4470,34
|
|
20240401,134700,256769410,4475,4475,4475,4475,0
|
|
20240401,134600,256769410,4475,4475,4475,4475,3
|
|
20240401,134500,256755985,4480,4470,4480,4470,11
|
|
20240401,134400,256706720,4465,4480,4480,4465,254
|
|
20240401,134300,255569155,4480,4490,4490,4480,22
|
|
20240401,134200,255470565,4500,4500,4500,4500,10
|
|
20240401,134100,255425565,4500,4500,4500,4500,9
|
|
20240401,134000,255385065,4495,4495,4495,4495,0
|
|
20240401,133900,255385065,4495,4495,4495,4495,0
|
|
20240401,133800,255385065,4495,4495,4495,4495,0
|
|
20240401,133700,255385065,4495,4495,4495,4495,102
|
|
20240401,133600,254926575,4500,4500,4500,4500,0
|
|
20240401,133500,254926575,4500,4510,4510,4500,234
|
|
20240401,133400,253873525,4500,4500,4500,4500,0
|
|
20240401,133300,253873525,4500,4500,4500,4500,5
|
|
20240401,133200,253851025,4500,4500,4500,4500,0
|
|
20240401,133100,253851025,4500,4500,4500,4500,200
|
|
20240401,133000,252951025,4500,4500,4500,4500,52
|
|
20240401,132900,252717025,4500,4510,4510,4500,992
|
|
20240401,132800,248248835,4510,4510,4510,4510,0
|
|
20240401,132700,248248835,4510,4510,4510,4510,0
|
|
20240401,132600,248248835,4510,4510,4510,4510,190
|
|
20240401,132500,247391935,4510,4540,4540,4510,2553
|
|
20240401,132400,235844110,4540,4540,4540,4540,0
|
|
20240401,132300,235844110,4540,4540,4540,4540,0
|
|
20240401,132200,235844110,4540,4540,4540,4540,0
|
|
20240401,132100,235844110,4540,4540,4540,4540,9
|
|
20240401,132000,235803250,4540,4540,4540,4540,0
|
|
20240401,131900,235803250,4540,4540,4540,4540,0
|
|
20240401,131800,235803250,4540,4535,4540,4535,23
|
|
20240401,131700,235698845,4540,4540,4540,4540,0
|
|
20240401,131600,235698845,4540,4540,4540,4540,0
|
|
20240401,131500,235698845,4540,4540,4540,4540,1
|
|
20240401,131400,235694305,4540,4540,4540,4540,0
|
|
20240401,131300,235694305,4540,4535,4540,4535,6
|
|
20240401,131200,235667070,4550,4550,4550,4550,0
|
|
20240401,131100,235667070,4550,4550,4550,4550,0
|
|
20240401,131000,235667070,4550,4550,4550,4550,3
|
|
20240401,130900,235653420,4535,4540,4540,4535,120
|
|
20240401,130800,235109195,4545,4545,4545,4545,0
|
|
20240401,130700,235109195,4545,4545,4545,4545,5
|
|
20240401,130600,235086470,4540,4540,4540,4540,0
|
|
20240401,130500,235086470,4540,4540,4540,4540,9
|
|
20240401,130400,235045610,4540,4540,4540,4540,0
|
|
20240401,130300,235045610,4540,4540,4540,4540,10
|
|
20240401,130200,235000210,4535,4535,4535,4535,134
|
|
20240401,130100,234392520,4540,4540,4540,4540,132
|
|
20240401,130000,233793240,4545,4545,4545,4545,120
|
|
20240401,125900,233247840,4545,4545,4545,4545,0
|
|
20240401,125800,233247840,4545,4545,4545,4545,55
|
|
20240401,125700,232997865,4560,4560,4560,4560,0
|
|
20240401,125600,232997865,4560,4560,4560,4560,0
|
|
20240401,125500,232997865,4560,4560,4560,4560,0
|
|
20240401,125400,232997865,4560,4560,4560,4560,0
|
|
20240401,125300,232997865,4560,4560,4560,4560,1
|
|
20240401,125200,232993305,4560,4560,4560,4560,0
|
|
20240401,125100,232993305,4560,4540,4560,4540,501
|
|
20240401,125000,230717745,4540,4555,4555,4540,501
|
|
20240401,124900,228443130,4555,4555,4555,4555,0
|
|
20240401,124800,228443130,4555,4555,4555,4555,0
|
|
20240401,124700,228443130,4555,4555,4555,4555,71
|
|
20240401,124600,228119725,4555,4555,4555,4555,0
|
|
20240401,124500,228119725,4555,4555,4555,4555,0
|
|
20240401,124400,228119725,4555,4555,4555,4555,70
|
|
20240401,124300,227800875,4555,4555,4555,4555,26
|
|
20240401,124200,227682445,4565,4565,4565,4565,0
|
|
20240401,124100,227682445,4565,4565,4565,4565,0
|
|
20240401,124000,227682445,4565,4560,4565,4560,50
|
|
20240401,123900,227454215,4565,4565,4565,4565,0
|
|
20240401,123800,227454215,4565,4565,4565,4565,100
|
|
20240401,123700,226997715,4565,4565,4565,4565,0
|
|
20240401,123600,226997715,4565,4565,4565,4565,0
|
|
20240401,123500,226997715,4565,4565,4565,4565,0
|
|
20240401,123400,226997715,4565,4565,4565,4565,2
|
|
20240401,123300,226988585,4540,4540,4540,4540,564
|
|
20240401,123200,224428025,4540,4540,4540,4540,2
|
|
20240401,123100,224418945,4540,4540,4540,4540,7
|
|
20240401,123000,224387165,4540,4540,4540,4540,20
|
|
20240401,122900,224296365,4540,4540,4540,4540,0
|
|
20240401,122800,224296365,4540,4540,4540,4540,0
|
|
20240401,122700,224296365,4540,4540,4540,4540,0
|
|
20240401,122600,224296365,4540,4540,4540,4540,0
|
|
20240401,122500,224296365,4540,4540,4540,4540,0
|
|
20240401,122400,224296365,4540,4545,4545,4540,51
|
|
20240401,122300,224064720,4560,4560,4560,4560,0
|
|
20240401,122200,224064720,4560,4550,4560,4550,3
|
|
20240401,122100,224051060,4545,4545,4545,4545,0
|
|
20240401,122000,224051060,4545,4545,4545,4545,23
|
|
20240401,121900,223946525,4545,4545,4545,4540,79
|
|
20240401,121800,223587500,4540,4540,4540,4540,0
|
|
20240401,121700,223587500,4540,4540,4540,4540,0
|
|
20240401,121600,223587500,4540,4540,4540,4540,0
|
|
20240401,121500,223587500,4540,4540,4540,4540,4
|
|
20240401,121400,223569340,4545,4545,4545,4545,4
|
|
20240401,121300,223551160,4545,4545,4545,4540,21
|
|
20240401,121200,223455720,4540,4540,4540,4530,76
|
|
20240401,121100,223110930,4530,4530,4530,4530,0
|
|
20240401,121000,223110930,4530,4530,4530,4530,0
|
|
20240401,120900,223110930,4530,4530,4530,4530,30
|
|
20240401,120800,222975030,4540,4530,4540,4530,68
|
|
20240401,120700,222666645,4530,4540,4540,4530,510
|
|
20240401,120600,220351300,4540,4540,4540,4540,0
|
|
20240401,120500,220351300,4540,4540,4540,4540,330
|
|
20240401,120400,218853100,4545,4545,4545,4545,106
|
|
20240401,120300,218371330,4545,4550,4550,4545,426
|
|
20240401,120200,216435010,4550,4550,4550,4550,0
|
|
20240401,120100,216435010,4550,4550,4550,4550,0
|
|
20240401,120000,216435010,4550,4555,4555,4545,20
|
|
20240401,115900,216343925,4555,4555,4555,4555,18
|
|
20240401,115800,216261935,4565,4565,4565,4565,401
|
|
20240401,115700,214431370,4575,4575,4575,4575,0
|
|
20240401,115600,214431370,4575,4575,4575,4575,0
|
|
20240401,115500,214431370,4575,4575,4575,4575,5
|
|
20240401,115400,214408495,4580,4580,4580,4580,0
|
|
20240401,115300,214408495,4580,4580,4580,4580,0
|
|
20240401,115200,214408495,4580,4560,4580,4560,186
|
|
20240401,115100,213560265,4560,4565,4565,4560,11
|
|
20240401,115000,213510090,4560,4560,4560,4560,17
|
|
20240401,114900,213432570,4570,4570,4570,4570,0
|
|
20240401,114800,213432570,4570,4575,4575,4565,10
|
|
20240401,114700,213386885,4560,4560,4560,4560,80
|
|
20240401,114600,213022085,4580,4575,4580,4575,20
|
|
20240401,114500,212930500,4580,4580,4580,4580,0
|
|
20240401,114400,212930500,4580,4575,4580,4575,45
|
|
20240401,114300,212724510,4580,4580,4580,4580,0
|
|
20240401,114200,212724510,4580,4580,4580,4580,2
|
|
20240401,114100,212715350,4580,4565,4580,4565,214
|
|
20240401,114000,211735445,4560,4560,4560,4560,0
|
|
20240401,113900,211735445,4560,4560,4560,4560,40
|
|
20240401,113800,211553045,4570,4570,4570,4570,0
|
|
20240401,113700,211553045,4570,4570,4570,4570,120
|
|
20240401,113600,211004645,4550,4540,4550,4540,350
|
|
20240401,113500,209412450,4535,4530,4535,4530,362
|
|
20240401,113400,207770795,4525,4515,4525,4515,1450
|
|
20240401,113300,201218775,4510,4510,4510,4510,0
|
|
20240401,113200,201218775,4510,4510,4510,4510,0
|
|
20240401,113100,201218775,4510,4510,4510,4510,0
|
|
20240401,113000,201218775,4510,4510,4510,4510,0
|
|
20240401,112900,201218775,4510,4510,4510,4510,0
|
|
20240401,112800,201218775,4510,4510,4510,4510,61
|
|
20240401,112700,200943665,4510,4510,4510,4510,0
|
|
20240401,112600,200943665,4510,4515,4515,4510,3
|
|
20240401,112500,200930125,4505,4510,4510,4505,114
|
|
20240401,112400,200416050,4520,4520,4520,4520,110
|
|
20240401,112300,199918850,4520,4515,4520,4515,200
|
|
20240401,112200,199014990,4510,4510,4510,4510,0
|
|
20240401,112100,199014990,4510,4510,4510,4510,0
|
|
20240401,112000,199014990,4510,4510,4510,4510,0
|
|
20240401,111900,199014990,4510,4510,4510,4510,49
|
|
20240401,111800,198794000,4520,4520,4520,4500,1605
|
|
20240401,111700,191543015,4520,4520,4520,4520,80
|
|
20240401,111600,191181415,4520,4520,4520,4520,162
|
|
20240401,111500,190449175,4530,4520,4530,4520,155
|
|
20240401,111400,189748555,4530,4530,4530,4530,1
|
|
20240401,111300,189744025,4530,4530,4530,4530,6
|
|
20240401,111200,189716845,4530,4530,4530,4530,1
|
|
20240401,111100,189712315,4520,4530,4530,4520,4
|
|
20240401,111000,189694205,4535,4535,4535,4535,10
|
|
20240401,110900,189648855,4520,4520,4520,4520,400
|
|
20240401,110800,187840855,4535,4530,4535,4530,253
|
|
20240401,110700,186693545,4535,4530,4535,4530,26
|
|
20240401,110600,186575740,4520,4520,4530,4520,603
|
|
20240401,110500,183849785,4530,4530,4530,4525,633
|
|
20240401,110400,180984765,4530,4535,4545,4530,101
|
|
20240401,110300,180525955,4550,4565,4565,4550,894
|
|
20240401,110200,176455895,4570,4570,4570,4570,2
|
|
20240401,110100,176446755,4570,4575,4575,4570,1157
|
|
20240401,110000,171153955,4580,4580,4580,4580,0
|
|
20240401,105900,171153955,4580,4575,4580,4575,132
|
|
20240401,105800,170550030,4570,4570,4570,4570,51
|
|
20240401,105700,170316960,4570,4570,4570,4570,0
|
|
20240401,105600,170316960,4570,4570,4570,4570,335
|
|
20240401,105500,168786010,4570,4570,4570,4570,0
|
|
20240401,105400,168786010,4570,4570,4570,4570,37
|
|
20240401,105300,168616920,4570,4570,4570,4570,175
|
|
20240401,105200,167817170,4565,4565,4565,4565,6
|
|
20240401,105100,167789780,4565,4565,4565,4565,1
|
|
20240401,105000,167785215,4570,4565,4570,4560,23
|
|
20240401,104900,167680225,4565,4565,4565,4565,22
|
|
20240401,104800,167579795,4565,4560,4565,4560,23
|
|
20240401,104700,167474860,4560,4560,4560,4560,53
|
|
20240401,104600,167233180,4560,4550,4560,4550,226
|
|
20240401,104500,166203765,4545,4540,4545,4540,40
|
|
20240401,104400,166021980,4540,4540,4540,4540,0
|
|
20240401,104300,166021980,4540,4540,4540,4540,0
|
|
20240401,104200,166021980,4540,4540,4540,4540,0
|
|
20240401,104100,166021980,4540,4540,4540,4540,4
|
|
20240401,104000,166003820,4545,4540,4545,4540,81
|
|
20240401,103900,165635720,4535,4535,4535,4535,6
|
|
20240401,103800,165608510,4530,4530,4530,4530,5
|
|
20240401,103700,165585860,4535,4540,4540,4535,114
|
|
20240401,103600,165068475,4560,4540,4560,4540,121
|
|
20240401,103500,164516815,4540,4550,4560,4540,621
|
|
20240401,103400,161689460,4555,4550,4555,4520,684
|
|
20240401,103300,158580860,4550,4550,4550,4545,1266
|
|
20240401,103200,152820705,4545,4540,4545,4540,600
|
|
20240401,103100,150094205,4540,4525,4540,4525,82
|
|
20240401,103000,149722695,4525,4520,4525,4520,102
|
|
20240401,102900,149261155,4525,4525,4525,4525,40
|
|
20240401,102800,149080155,4520,4520,4520,4520,78
|
|
20240401,102700,148727595,4520,4520,4525,4500,453
|
|
20240401,102600,146681295,4515,4515,4515,4515,38
|
|
20240401,102500,146509725,4510,4510,4510,4510,22
|
|
20240401,102400,146410505,4510,4510,4510,4510,11
|
|
20240401,102300,146360895,4500,4500,4500,4500,584
|
|
20240401,102200,143732895,4500,4500,4500,4500,221
|
|
20240401,102100,142738395,4490,4480,4490,4480,527
|
|
20240401,102000,140372435,4485,4490,4490,4485,21
|
|
20240401,101900,140278150,4480,4495,4495,4480,20
|
|
20240401,101800,140188520,4500,4500,4500,4500,0
|
|
20240401,101700,140188520,4500,4500,4500,4500,0
|
|
20240401,101600,140188520,4500,4500,4500,4500,0
|
|
20240401,101500,140188520,4500,4505,4510,4500,4
|
|
20240401,101400,140170500,4515,4510,4515,4510,2
|
|
20240401,101300,140161475,4515,4515,4515,4515,2
|
|
20240401,101200,140152445,4515,4520,4520,4500,1615
|
|
20240401,101100,132871640,4525,4515,4525,4510,137
|
|
20240401,101000,132252425,4515,4530,4530,4510,43
|
|
20240401,100900,132058440,4530,4520,4530,4520,120
|
|
20240401,100800,131515595,4520,4510,4520,4510,705
|
|
20240401,100700,128332475,4520,4520,4520,4520,0
|
|
20240401,100600,128332475,4520,4500,4520,4500,203
|
|
20240401,100500,127417990,4505,4505,4510,4505,26
|
|
20240401,100400,127300765,4505,4505,4505,4505,6
|
|
20240401,100300,127273735,4510,4495,4510,4495,220
|
|
20240401,100200,126284535,4495,4495,4495,4495,15
|
|
20240401,100100,126217110,4515,4505,4515,4500,502
|
|
20240401,100000,123957655,4510,4515,4515,4510,39
|
|
20240401,095900,123781720,4525,4505,4525,4505,157
|
|
20240401,095800,123072515,4510,4480,4510,4480,128
|
|
20240401,095700,122498015,4485,4485,4485,4485,0
|
|
20240401,095600,122498015,4485,4485,4485,4485,5
|
|
20240401,095500,122475590,4485,4485,4485,4485,108
|
|
20240401,095400,121991210,4485,4470,4485,4470,39
|
|
20240401,095300,121816465,4485,4485,4485,4485,27
|
|
20240401,095200,121695370,4480,4480,4480,4480,0
|
|
20240401,095100,121695370,4480,4480,4480,4480,13
|
|
20240401,095000,121637130,4490,4490,4490,4490,0
|
|
20240401,094900,121637130,4490,4490,4490,4490,0
|
|
20240401,094800,121637130,4490,4490,4490,4490,0
|
|
20240401,094700,121637130,4490,4465,4490,4465,62
|
|
20240401,094600,121360175,4465,4465,4465,4465,0
|
|
20240401,094500,121360175,4465,4465,4465,4455,22
|
|
20240401,094400,121262035,4490,4490,4490,4490,0
|
|
20240401,094300,121262035,4490,4490,4490,4490,0
|
|
20240401,094200,121262035,4490,4490,4490,4490,0
|
|
20240401,094100,121262035,4490,4490,4490,4490,8
|
|
20240401,094000,121226115,4490,4490,4490,4490,1
|
|
20240401,093900,121221625,4495,4480,4520,4460,401
|
|
20240401,093800,119422140,4480,4460,4480,4460,60
|
|
20240401,093700,119154000,4450,4440,4450,4440,1286
|
|
20240401,093600,113434025,4445,4445,4445,4445,160
|
|
20240401,093500,112722825,4445,4445,4445,4445,81
|
|
20240401,093400,112362780,4450,4450,4450,4450,7
|
|
20240401,093300,112331630,4445,4445,4445,4445,1
|
|
20240401,093200,112327185,4445,4420,4445,4415,1424
|
|
20240401,093100,106020480,4405,4405,4405,4405,1
|
|
20240401,093000,106016075,4400,4410,4410,4400,821
|
|
20240401,092900,102399105,4425,4425,4425,4425,574
|
|
20240401,092800,99859155,4425,4430,4430,4425,11
|
|
20240401,092700,99810475,4435,4435,4435,4435,101
|
|
20240401,092600,99362540,4435,4435,4435,4435,0
|
|
20240401,092500,99362540,4435,4430,4435,4430,162
|
|
20240401,092400,98644355,4390,4420,4420,4390,2558
|
|
20240401,092300,87405375,4420,4410,4420,4410,999
|
|
20240401,092200,82996005,4395,4405,4405,4395,260
|
|
20240401,092100,81852870,4415,4410,4415,4410,74
|
|
20240401,092000,81526370,4410,4405,4415,4400,299
|
|
20240401,091900,80208990,4405,4405,4405,4400,603
|
|
20240401,091800,77555130,4415,4415,4415,4415,41
|
|
20240401,091700,77374115,4400,4435,4435,4400,990
|
|
20240401,091600,73009260,4420,4400,4435,4400,501
|
|
20240401,091500,70800530,4400,4410,4410,4390,110
|
|
20240401,091400,70317185,4395,4405,4405,4390,373
|
|
20240401,091300,68678100,4400,4420,4420,4400,832
|
|
20240401,091200,65011820,4410,4415,4425,4410,1519
|
|
20240401,091100,58304390,4415,4415,4425,4415,130
|
|
20240401,091000,57730030,4415,4430,4430,4410,833
|
|
20240401,090900,54053800,4420,4420,4420,4420,6
|
|
20240401,090800,54027280,4435,4445,4460,4410,2568
|
|
20240401,090700,42665755,4445,4460,4460,4445,90
|
|
20240401,090600,42264490,4460,4465,4465,4440,977
|
|
20240401,090500,37924310,4450,4475,4475,4450,4817
|
|
20240401,090400,16440305,4480,4485,4485,4480,182
|
|
20240401,090300,15624475,4485,4525,4525,4485,1324
|
|
20240401,090200,9662585,4525,4525,4525,4525,350
|
|
20240401,090100,8078835,4525,4545,4545,4525,85
|
|
20240401,090000,7694050,4550,4550,4550,4550,1691
|