671 lines
32 KiB
CSV
671 lines
32 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20240401,200800,612427075,3405,3405,3405,3405,2845
|
|
20240401,200700,612427075,3405,3405,3405,3405,0
|
|
20240401,200600,612427075,3405,3405,3405,3405,0
|
|
20240401,200500,612427075,3405,3405,3405,3405,0
|
|
20240401,200400,612427075,3405,3405,3405,3405,0
|
|
20240401,200300,612427075,3405,3405,3405,3405,0
|
|
20240401,200200,612427075,3405,3405,3405,3405,0
|
|
20240401,200100,612427075,3405,3405,3405,3405,0
|
|
20240401,200000,612427075,3405,3405,3405,3405,0
|
|
20240401,195900,612427075,3405,3405,3405,3405,0
|
|
20240401,195800,612427075,3405,3405,3405,3405,0
|
|
20240401,195700,612427075,3405,3405,3405,3405,0
|
|
20240401,195600,612427075,3405,3405,3405,3405,0
|
|
20240401,195500,612427075,3405,3405,3405,3405,0
|
|
20240401,195400,612427075,3405,3405,3405,3405,0
|
|
20240401,195300,612427075,3405,3405,3405,3405,0
|
|
20240401,195200,612427075,3405,3405,3405,3405,0
|
|
20240401,195100,612427075,3405,3405,3405,3405,0
|
|
20240401,195000,612427075,3405,3405,3405,3405,0
|
|
20240401,194900,612427075,3405,3405,3405,3405,0
|
|
20240401,194800,612427075,3405,3405,3405,3405,0
|
|
20240401,194700,612427075,3405,3405,3405,3405,0
|
|
20240401,194600,612427075,3405,3405,3405,3405,0
|
|
20240401,194500,612427075,3405,3405,3405,3405,0
|
|
20240401,194400,612427075,3405,3405,3405,3405,0
|
|
20240401,194300,612427075,3405,3405,3405,3405,0
|
|
20240401,194200,612427075,3405,3405,3405,3405,0
|
|
20240401,194100,612427075,3405,3405,3405,3405,0
|
|
20240401,194000,612427075,3405,3405,3405,3405,0
|
|
20240401,193900,612427075,3405,3405,3405,3405,0
|
|
20240401,193800,612427075,3405,3405,3405,3405,2845
|
|
20240401,193700,612427075,3405,3405,3405,3405,0
|
|
20240401,193600,612427075,3405,3405,3405,3405,0
|
|
20240401,193500,612427075,3405,3405,3405,3405,0
|
|
20240401,193400,612427075,3405,3405,3405,3405,0
|
|
20240401,193300,612427075,3405,3405,3405,3405,0
|
|
20240401,193200,612427075,3405,3405,3405,3405,0
|
|
20240401,193100,612427075,3405,3405,3405,3405,0
|
|
20240401,193000,612427075,3405,3405,3405,3405,0
|
|
20240401,192900,612427075,3405,3405,3405,3405,0
|
|
20240401,192800,612427075,3405,3405,3405,3405,0
|
|
20240401,192700,612427075,3405,3405,3405,3405,0
|
|
20240401,192600,612427075,3405,3405,3405,3405,0
|
|
20240401,192500,612427075,3405,3405,3405,3405,0
|
|
20240401,192400,612427075,3405,3405,3405,3405,0
|
|
20240401,192300,612427075,3405,3405,3405,3405,0
|
|
20240401,192200,612427075,3405,3405,3405,3405,0
|
|
20240401,192100,612427075,3405,3405,3405,3405,0
|
|
20240401,192000,612427075,3405,3405,3405,3405,0
|
|
20240401,191900,612427075,3405,3405,3405,3405,0
|
|
20240401,191800,612427075,3405,3405,3405,3405,0
|
|
20240401,191700,612427075,3405,3405,3405,3405,0
|
|
20240401,191600,612427075,3405,3405,3405,3405,0
|
|
20240401,191500,612427075,3405,3405,3405,3405,0
|
|
20240401,191400,612427075,3405,3405,3405,3405,0
|
|
20240401,191300,612427075,3405,3405,3405,3405,0
|
|
20240401,191200,612427075,3405,3405,3405,3405,0
|
|
20240401,191100,612427075,3405,3405,3405,3405,0
|
|
20240401,191000,612427075,3405,3405,3405,3405,0
|
|
20240401,190900,612427075,3405,3405,3405,3405,0
|
|
20240401,190800,612427075,3405,3405,3405,3405,2845
|
|
20240401,190700,612427075,3405,3405,3405,3405,0
|
|
20240401,190600,612427075,3405,3405,3405,3405,0
|
|
20240401,190500,612427075,3405,3405,3405,3405,0
|
|
20240401,190400,612427075,3405,3405,3405,3405,0
|
|
20240401,190300,612427075,3405,3405,3405,3405,0
|
|
20240401,190200,612427075,3405,3405,3405,3405,0
|
|
20240401,190100,612427075,3405,3405,3405,3405,0
|
|
20240401,190000,612427075,3405,3405,3405,3405,0
|
|
20240401,185900,612427075,3405,3405,3405,3405,0
|
|
20240401,185800,612427075,3405,3405,3405,3405,0
|
|
20240401,185700,612427075,3405,3405,3405,3405,0
|
|
20240401,185600,612427075,3405,3405,3405,3405,0
|
|
20240401,185500,612427075,3405,3405,3405,3405,0
|
|
20240401,185400,612427075,3405,3405,3405,3405,0
|
|
20240401,185300,612427075,3405,3405,3405,3405,0
|
|
20240401,185200,612427075,3405,3405,3405,3405,0
|
|
20240401,185100,612427075,3405,3405,3405,3405,0
|
|
20240401,185000,612427075,3405,3405,3405,3405,0
|
|
20240401,184900,612427075,3405,3405,3405,3405,0
|
|
20240401,184800,612427075,3405,3405,3405,3405,0
|
|
20240401,184700,612427075,3405,3405,3405,3405,0
|
|
20240401,184600,612427075,3405,3405,3405,3405,0
|
|
20240401,184500,612427075,3405,3405,3405,3405,0
|
|
20240401,184400,612427075,3405,3405,3405,3405,0
|
|
20240401,184300,612427075,3405,3405,3405,3405,0
|
|
20240401,184200,612427075,3405,3405,3405,3405,0
|
|
20240401,184100,612427075,3405,3405,3405,3405,0
|
|
20240401,184000,612427075,3405,3405,3405,3405,0
|
|
20240401,183900,612427075,3405,3405,3405,3405,0
|
|
20240401,183800,612427075,3405,3405,3405,3405,2845
|
|
20240401,183700,612427075,3405,3405,3405,3405,0
|
|
20240401,183600,612427075,3405,3405,3405,3405,0
|
|
20240401,183500,612427075,3405,3405,3405,3405,0
|
|
20240401,183400,612427075,3405,3405,3405,3405,0
|
|
20240401,183300,612427075,3405,3405,3405,3405,0
|
|
20240401,183200,612427075,3405,3405,3405,3405,0
|
|
20240401,183100,612427075,3405,3405,3405,3405,0
|
|
20240401,183000,612427075,3405,3405,3405,3405,0
|
|
20240401,182900,612427075,3405,3405,3405,3405,0
|
|
20240401,182800,612427075,3405,3405,3405,3405,0
|
|
20240401,182700,612427075,3405,3405,3405,3405,0
|
|
20240401,182600,612427075,3405,3405,3405,3405,0
|
|
20240401,182500,612427075,3405,3405,3405,3405,0
|
|
20240401,182400,612427075,3405,3405,3405,3405,0
|
|
20240401,182300,612427075,3405,3405,3405,3405,0
|
|
20240401,182200,612427075,3405,3405,3405,3405,0
|
|
20240401,182100,612427075,3405,3405,3405,3405,0
|
|
20240401,182000,612427075,3405,3405,3405,3405,0
|
|
20240401,181900,612427075,3405,3405,3405,3405,0
|
|
20240401,181800,612427075,3405,3405,3405,3405,0
|
|
20240401,181700,612427075,3405,3405,3405,3405,0
|
|
20240401,181600,612427075,3405,3405,3405,3405,0
|
|
20240401,181500,612427075,3405,3405,3405,3405,0
|
|
20240401,181400,612427075,3405,3405,3405,3405,0
|
|
20240401,181300,612427075,3405,3405,3405,3405,0
|
|
20240401,181200,612427075,3405,3405,3405,3405,0
|
|
20240401,181100,612427075,3405,3405,3405,3405,0
|
|
20240401,181000,612427075,3405,3405,3405,3405,0
|
|
20240401,180900,612427075,3405,3405,3405,3405,0
|
|
20240401,180800,612427075,3405,3405,3405,3405,2845
|
|
20240401,180700,612427075,3405,3405,3405,3405,0
|
|
20240401,180600,612427075,3405,3405,3405,3405,0
|
|
20240401,180500,612427075,3405,3405,3405,3405,0
|
|
20240401,180400,612427075,3405,3405,3405,3405,0
|
|
20240401,180300,612427075,3405,3405,3405,3405,0
|
|
20240401,180200,612427075,3405,3405,3405,3405,0
|
|
20240401,180100,612427075,3405,3405,3405,3405,0
|
|
20240401,180000,612427075,3405,3405,3405,3405,0
|
|
20240401,175900,612427075,3405,3405,3405,3405,0
|
|
20240401,175800,612427075,3405,3405,3405,3405,0
|
|
20240401,175700,612427075,3405,3405,3405,3405,0
|
|
20240401,175600,612427075,3405,3405,3405,3405,0
|
|
20240401,175500,612427075,3405,3405,3405,3405,0
|
|
20240401,175400,612427075,3405,3405,3405,3405,0
|
|
20240401,175300,612427075,3405,3405,3405,3405,0
|
|
20240401,175200,612427075,3405,3405,3405,3405,0
|
|
20240401,175100,612427075,3405,3405,3405,3405,0
|
|
20240401,175000,612427075,3405,3405,3405,3405,0
|
|
20240401,174900,612427075,3405,3405,3405,3405,0
|
|
20240401,174800,612427075,3405,3405,3405,3405,0
|
|
20240401,174700,612427075,3405,3405,3405,3405,0
|
|
20240401,174600,612427075,3405,3405,3405,3405,0
|
|
20240401,174500,612427075,3405,3405,3405,3405,0
|
|
20240401,174400,612427075,3405,3405,3405,3405,0
|
|
20240401,174300,612427075,3405,3405,3405,3405,0
|
|
20240401,174200,612427075,3405,3405,3405,3405,0
|
|
20240401,174100,612427075,3405,3405,3405,3405,0
|
|
20240401,174000,612427075,3405,3405,3405,3405,0
|
|
20240401,173900,612427075,3405,3405,3405,3405,0
|
|
20240401,173800,612427075,3405,3405,3405,3405,2845
|
|
20240401,173700,612427075,3405,3405,3405,3405,0
|
|
20240401,173600,612427075,3405,3405,3405,3405,0
|
|
20240401,173500,612427075,3405,3405,3405,3405,0
|
|
20240401,173400,612427075,3405,3405,3405,3405,0
|
|
20240401,173300,612427075,3405,3405,3405,3405,0
|
|
20240401,173200,612427075,3405,3405,3405,3405,0
|
|
20240401,173100,612427075,3405,3405,3405,3405,0
|
|
20240401,173000,612427075,3405,3405,3405,3405,0
|
|
20240401,172900,612427075,3405,3405,3405,3405,0
|
|
20240401,172800,612427075,3405,3405,3405,3405,0
|
|
20240401,172700,612427075,3405,3405,3405,3405,0
|
|
20240401,172600,612427075,3405,3405,3405,3405,0
|
|
20240401,172500,612427075,3405,3405,3405,3405,0
|
|
20240401,172400,612427075,3405,3405,3405,3405,0
|
|
20240401,172300,612427075,3405,3405,3405,3405,0
|
|
20240401,172200,612427075,3405,3405,3405,3405,0
|
|
20240401,172100,612427075,3405,3405,3405,3405,0
|
|
20240401,172000,612427075,3405,3405,3405,3405,0
|
|
20240401,171900,612427075,3405,3405,3405,3405,0
|
|
20240401,171800,612427075,3405,3405,3405,3405,0
|
|
20240401,171700,612427075,3405,3405,3405,3405,0
|
|
20240401,171600,612427075,3405,3405,3405,3405,0
|
|
20240401,171500,612427075,3405,3405,3405,3405,0
|
|
20240401,171400,612427075,3405,3405,3405,3405,0
|
|
20240401,171300,612427075,3405,3405,3405,3405,0
|
|
20240401,171200,612427075,3405,3405,3405,3405,0
|
|
20240401,171100,612427075,3405,3405,3405,3405,0
|
|
20240401,171000,612427075,3405,3405,3405,3405,0
|
|
20240401,170900,612427075,3405,3405,3405,3405,0
|
|
20240401,170800,612427075,3405,3405,3405,3405,2845
|
|
20240401,170700,612427075,3405,3405,3405,3405,0
|
|
20240401,170600,612427075,3405,3405,3405,3405,0
|
|
20240401,170500,612427075,3405,3405,3405,3405,0
|
|
20240401,170400,612427075,3405,3405,3405,3405,0
|
|
20240401,170300,612427075,3405,3405,3405,3405,0
|
|
20240401,170200,612427075,3405,3405,3405,3405,0
|
|
20240401,170100,612427075,3405,3405,3405,3405,0
|
|
20240401,170000,612427075,3405,3405,3405,3405,0
|
|
20240401,165900,612427075,3405,3405,3405,3405,0
|
|
20240401,165800,612427075,3405,3405,3405,3405,0
|
|
20240401,165700,612427075,3405,3405,3405,3405,0
|
|
20240401,165600,612427075,3405,3405,3405,3405,0
|
|
20240401,165500,612427075,3405,3405,3405,3405,0
|
|
20240401,165400,612427075,3405,3405,3405,3405,0
|
|
20240401,165300,612427075,3405,3405,3405,3405,0
|
|
20240401,165200,612427075,3405,3405,3405,3405,0
|
|
20240401,165100,612427075,3405,3405,3405,3405,0
|
|
20240401,165000,612427075,3405,3405,3405,3405,0
|
|
20240401,164900,612427075,3405,3405,3405,3405,0
|
|
20240401,164800,612427075,3405,3405,3405,3405,0
|
|
20240401,164700,612427075,3405,3405,3405,3405,0
|
|
20240401,164600,612427075,3405,3405,3405,3405,0
|
|
20240401,164500,612427075,3405,3405,3405,3405,0
|
|
20240401,164400,612427075,3405,3405,3405,3405,0
|
|
20240401,164300,612427075,3405,3405,3405,3405,0
|
|
20240401,164200,612427075,3405,3405,3405,3405,0
|
|
20240401,164100,612427075,3405,3405,3405,3405,0
|
|
20240401,164000,612427075,3405,3405,3405,3405,0
|
|
20240401,163900,612427075,3405,3405,3405,3405,0
|
|
20240401,163800,612427075,3405,3405,3405,3405,2845
|
|
20240401,163700,612427075,3405,3405,3405,3405,0
|
|
20240401,163600,612427075,3405,3405,3405,3405,0
|
|
20240401,163500,612427075,3405,3405,3405,3405,0
|
|
20240401,163400,612427075,3405,3405,3405,3405,0
|
|
20240401,163300,612427075,3405,3405,3405,3405,0
|
|
20240401,163200,612427075,3405,3405,3405,3405,0
|
|
20240401,163100,612427075,3405,3405,3405,3405,0
|
|
20240401,163000,612427075,3405,3405,3405,3405,0
|
|
20240401,162900,612427075,3405,3405,3405,3405,0
|
|
20240401,162800,612427075,3405,3405,3405,3405,0
|
|
20240401,162700,612427075,3405,3405,3405,3405,0
|
|
20240401,162600,612427075,3405,3405,3405,3405,0
|
|
20240401,162500,612427075,3405,3405,3405,3405,0
|
|
20240401,162400,612427075,3405,3405,3405,3405,0
|
|
20240401,162300,612427075,3405,3405,3405,3405,0
|
|
20240401,162200,612427075,3405,3405,3405,3405,0
|
|
20240401,162100,612427075,3405,3405,3405,3405,0
|
|
20240401,162000,612427075,3405,3405,3405,3405,0
|
|
20240401,161900,612427075,3405,3405,3405,3405,0
|
|
20240401,161800,612427075,3405,3405,3405,3405,0
|
|
20240401,161700,612427075,3405,3405,3405,3405,0
|
|
20240401,161600,612427075,3405,3405,3405,3405,0
|
|
20240401,161500,612427075,3405,3405,3405,3405,0
|
|
20240401,161400,612427075,3405,3405,3405,3405,0
|
|
20240401,161300,612427075,3405,3405,3405,3405,0
|
|
20240401,161200,612427075,3405,3405,3405,3405,0
|
|
20240401,161100,612427075,3405,3405,3405,3405,0
|
|
20240401,161000,612427075,3405,3405,3405,3405,0
|
|
20240401,160900,612427075,3405,3405,3405,3405,0
|
|
20240401,160800,612427075,3405,3405,3405,3405,2845
|
|
20240401,160700,612427075,3405,3405,3405,3405,0
|
|
20240401,160600,612427075,3405,3405,3405,3405,0
|
|
20240401,160500,612427075,3405,3405,3405,3405,0
|
|
20240401,160400,612427075,3405,3405,3405,3405,0
|
|
20240401,160300,612427075,3405,3405,3405,3405,0
|
|
20240401,160200,612427075,3405,3405,3405,3405,0
|
|
20240401,160100,612427075,3405,3405,3405,3405,0
|
|
20240401,160000,612427075,3405,3405,3405,3405,0
|
|
20240401,155900,612427075,3405,3405,3405,3405,0
|
|
20240401,155800,612427075,3405,3405,3405,3405,0
|
|
20240401,155700,612427075,3405,3405,3405,3405,0
|
|
20240401,155600,612427075,3405,3405,3405,3405,0
|
|
20240401,155500,612427075,3405,3405,3405,3405,0
|
|
20240401,155400,612427075,3405,3405,3405,3405,0
|
|
20240401,155300,612427075,3405,3405,3405,3405,0
|
|
20240401,155200,612427075,3405,3405,3405,3405,0
|
|
20240401,155100,612427075,3405,3405,3405,3405,0
|
|
20240401,155000,612427075,3405,3405,3405,3405,0
|
|
20240401,154900,612427075,3405,3405,3405,3405,0
|
|
20240401,154800,612427075,3405,3405,3405,3405,0
|
|
20240401,154700,612427075,3405,3405,3405,3405,0
|
|
20240401,154600,612427075,3405,3405,3405,3405,0
|
|
20240401,154500,612427075,3405,3405,3405,3405,0
|
|
20240401,154400,612427075,3405,3405,3405,3405,0
|
|
20240401,154300,612427075,3405,3405,3405,3405,0
|
|
20240401,154200,612427075,3405,3405,3405,3405,0
|
|
20240401,154100,612427075,3405,3405,3405,3405,0
|
|
20240401,154000,612427075,3405,3405,3405,3405,0
|
|
20240401,153900,612427075,3405,3405,3405,3405,0
|
|
20240401,153800,612427075,3405,3405,3405,3405,2845
|
|
20240401,153700,612427075,3405,3405,3405,3405,0
|
|
20240401,153600,612427075,3405,3405,3405,3405,0
|
|
20240401,153500,612427075,3405,3405,3405,3405,0
|
|
20240401,153400,612427075,3405,3405,3405,3405,0
|
|
20240401,153300,612427075,3405,3405,3405,3405,0
|
|
20240401,153200,612427075,3405,3405,3405,3405,0
|
|
20240401,153100,612427075,3405,3405,3405,3405,0
|
|
20240401,153000,612427075,3405,3405,3405,3405,2845
|
|
20240401,152900,602739850,3415,3415,3415,3415,0
|
|
20240401,152800,602739850,3415,3415,3415,3415,0
|
|
20240401,152700,602739850,3415,3415,3415,3415,0
|
|
20240401,152600,602739850,3415,3415,3415,3415,0
|
|
20240401,152500,602739850,3415,3415,3415,3415,0
|
|
20240401,152400,602739850,3415,3415,3415,3415,0
|
|
20240401,152300,602739850,3415,3415,3415,3415,0
|
|
20240401,152200,602739850,3415,3415,3415,3415,0
|
|
20240401,152100,602739850,3415,3415,3415,3415,0
|
|
20240401,152000,602739850,3415,3415,3415,3415,0
|
|
20240401,151900,602739850,3415,3410,3415,3405,2073
|
|
20240401,151800,595665940,3405,3400,3405,3400,3852
|
|
20240401,151700,582552430,3400,3400,3400,3400,3811
|
|
20240401,151600,569595030,3405,3400,3405,3400,72
|
|
20240401,151500,569350220,3400,3400,3400,3400,0
|
|
20240401,151400,569350220,3400,3400,3400,3400,500
|
|
20240401,151300,567650220,3400,3390,3400,3390,213
|
|
20240401,151200,566928130,3380,3380,3380,3380,2
|
|
20240401,151100,566921370,3400,3400,3400,3400,1000
|
|
20240401,151000,563521370,3400,3400,3400,3400,0
|
|
20240401,150900,563521370,3400,3400,3400,3400,0
|
|
20240401,150800,563521370,3400,3400,3400,3400,0
|
|
20240401,150700,563521370,3400,3400,3400,3400,0
|
|
20240401,150600,563521370,3400,3400,3400,3400,10
|
|
20240401,150500,563487370,3400,3400,3400,3400,0
|
|
20240401,150400,563487370,3400,3400,3400,3400,0
|
|
20240401,150300,563487370,3400,3400,3400,3400,0
|
|
20240401,150200,563487370,3400,3400,3400,3400,2
|
|
20240401,150100,563480570,3405,3405,3405,3405,0
|
|
20240401,150000,563480570,3405,3405,3405,3405,0
|
|
20240401,145900,563480570,3405,3405,3405,3405,0
|
|
20240401,145800,563480570,3405,3400,3405,3400,101
|
|
20240401,145700,563137165,3410,3410,3410,3410,0
|
|
20240401,145600,563137165,3410,3380,3410,3375,4310
|
|
20240401,145500,548542840,3400,3380,3400,3380,298
|
|
20240401,145400,547535560,3400,3400,3400,3400,0
|
|
20240401,145300,547535560,3400,3400,3400,3400,1
|
|
20240401,145200,547532160,3400,3400,3400,3400,0
|
|
20240401,145100,547532160,3400,3400,3400,3400,3
|
|
20240401,145000,547521960,3380,3380,3380,3380,55
|
|
20240401,144900,547336060,3380,3385,3385,3380,1500
|
|
20240401,144800,542266055,3400,3400,3400,3400,10
|
|
20240401,144700,542232055,3405,3405,3405,3405,0
|
|
20240401,144600,542232055,3405,3390,3405,3385,303
|
|
20240401,144500,541205985,3400,3400,3400,3400,97
|
|
20240401,144400,540876185,3405,3405,3405,3405,0
|
|
20240401,144300,540876185,3405,3405,3405,3405,0
|
|
20240401,144200,540876185,3405,3405,3405,3405,0
|
|
20240401,144100,540876185,3405,3405,3405,3400,1111
|
|
20240401,144000,537098730,3400,3400,3400,3400,0
|
|
20240401,143900,537098730,3400,3405,3405,3400,764
|
|
20240401,143800,534498060,3405,3405,3405,3405,0
|
|
20240401,143700,534498060,3405,3405,3405,3405,100
|
|
20240401,143600,534157560,3410,3410,3410,3410,0
|
|
20240401,143500,534157560,3410,3390,3410,3390,168
|
|
20240401,143400,533587680,3390,3410,3410,3390,1153
|
|
20240401,143300,529676980,3400,3400,3400,3400,1
|
|
20240401,143200,529673580,3410,3400,3410,3400,103
|
|
20240401,143100,529323350,3400,3400,3400,3400,600
|
|
20240401,143000,527283350,3405,3405,3405,3405,30
|
|
20240401,142900,527181200,3405,3400,3405,3400,947
|
|
20240401,142800,523957165,3400,3400,3400,3400,838
|
|
20240401,142700,521107965,3400,3400,3400,3400,0
|
|
20240401,142600,521107965,3400,3400,3400,3400,0
|
|
20240401,142500,521107965,3400,3395,3400,3395,1103
|
|
20240401,142400,517363265,3400,3400,3400,3400,0
|
|
20240401,142300,517363265,3400,3400,3400,3400,0
|
|
20240401,142200,517363265,3400,3380,3400,3375,2594
|
|
20240401,142100,508604485,3380,3380,3380,3380,664
|
|
20240401,142000,506360165,3400,3400,3400,3400,0
|
|
20240401,141900,506360165,3400,3400,3400,3400,0
|
|
20240401,141800,506360165,3400,3400,3400,3400,3
|
|
20240401,141700,506349965,3375,3375,3375,3375,0
|
|
20240401,141600,506349965,3375,3380,3380,3375,1000
|
|
20240401,141500,502974330,3405,3405,3405,3405,0
|
|
20240401,141400,502974330,3405,3380,3405,3380,253
|
|
20240401,141300,502115680,3405,3405,3405,3405,18
|
|
20240401,141200,502054390,3405,3375,3405,3355,9440
|
|
20240401,141100,470255245,3360,3360,3375,3360,858
|
|
20240401,141000,467372335,3375,3375,3375,3375,1920
|
|
20240401,140900,460892335,3375,3375,3375,3375,1
|
|
20240401,140800,460888960,3355,3355,3355,3355,0
|
|
20240401,140700,460888960,3355,3355,3355,3355,1000
|
|
20240401,140600,457533960,3355,3355,3355,3355,0
|
|
20240401,140500,457533960,3355,3360,3360,3355,808
|
|
20240401,140400,454822585,3375,3375,3375,3375,3
|
|
20240401,140300,454812460,3365,3355,3365,3355,2756
|
|
20240401,140200,445558520,3355,3365,3365,3355,2211
|
|
20240401,140100,438138015,3370,3385,3385,3370,1144
|
|
20240401,140000,434278420,3385,3385,3385,3375,1035
|
|
20240401,135900,430776695,3400,3400,3400,3400,0
|
|
20240401,135800,430776695,3400,3400,3400,3400,0
|
|
20240401,135700,430776695,3400,3400,3400,3400,0
|
|
20240401,135600,430776695,3400,3400,3400,3400,2
|
|
20240401,135500,430769895,3385,3385,3385,3385,0
|
|
20240401,135400,430769895,3385,3385,3385,3385,0
|
|
20240401,135300,430769895,3385,3385,3385,3385,0
|
|
20240401,135200,430769895,3385,3385,3385,3385,173
|
|
20240401,135100,430184290,3405,3405,3405,3405,0
|
|
20240401,135000,430184290,3405,3405,3405,3405,1257
|
|
20240401,134900,425904205,3405,3405,3405,3405,0
|
|
20240401,134800,425904205,3405,3405,3405,3405,0
|
|
20240401,134700,425904205,3405,3405,3405,3405,0
|
|
20240401,134600,425904205,3405,3405,3405,3405,3
|
|
20240401,134500,425893990,3385,3390,3390,3385,775
|
|
20240401,134400,423267080,3385,3400,3400,3385,2480
|
|
20240401,134300,414859455,3400,3400,3400,3400,0
|
|
20240401,134200,414859455,3400,3400,3400,3400,90
|
|
20240401,134100,414553455,3410,3410,3410,3410,0
|
|
20240401,134000,414553455,3410,3410,3410,3410,0
|
|
20240401,133900,414553455,3410,3410,3410,3410,0
|
|
20240401,133800,414553455,3410,3410,3410,3410,0
|
|
20240401,133700,414553455,3410,3410,3410,3410,0
|
|
20240401,133600,414553455,3410,3410,3410,3410,0
|
|
20240401,133500,414553455,3410,3410,3410,3410,0
|
|
20240401,133400,414553455,3410,3410,3410,3410,0
|
|
20240401,133300,414553455,3410,3410,3410,3410,0
|
|
20240401,133200,414553455,3410,3410,3410,3410,0
|
|
20240401,133100,414553455,3410,3410,3410,3410,0
|
|
20240401,133000,414553455,3410,3410,3410,3410,302
|
|
20240401,132900,413523635,3410,3410,3410,3410,357
|
|
20240401,132800,412306265,3390,3415,3415,3390,686
|
|
20240401,132700,409968235,3415,3405,3415,3395,652
|
|
20240401,132600,407751475,3410,3410,3410,3410,0
|
|
20240401,132500,407751475,3410,3410,3410,3410,0
|
|
20240401,132400,407751475,3410,3410,3410,3410,0
|
|
20240401,132300,407751475,3410,3410,3410,3410,0
|
|
20240401,132200,407751475,3410,3410,3410,3410,100
|
|
20240401,132100,407410475,3410,3410,3410,3410,0
|
|
20240401,132000,407410475,3410,3410,3410,3410,0
|
|
20240401,131900,407410475,3410,3410,3410,3410,0
|
|
20240401,131800,407410475,3410,3410,3410,3410,100
|
|
20240401,131700,407069475,3410,3410,3410,3410,0
|
|
20240401,131600,407069475,3410,3410,3410,3410,0
|
|
20240401,131500,407069475,3410,3410,3410,3410,0
|
|
20240401,131400,407069475,3410,3410,3410,3410,0
|
|
20240401,131300,407069475,3410,3410,3410,3410,0
|
|
20240401,131200,407069475,3410,3410,3410,3410,0
|
|
20240401,131100,407069475,3410,3410,3410,3410,0
|
|
20240401,131000,407069475,3410,3410,3410,3410,0
|
|
20240401,130900,407069475,3410,3410,3410,3410,0
|
|
20240401,130800,407069475,3410,3410,3410,3410,0
|
|
20240401,130700,407069475,3410,3410,3410,3410,293
|
|
20240401,130600,406070345,3410,3410,3410,3410,0
|
|
20240401,130500,406070345,3410,3410,3410,3410,1
|
|
20240401,130400,406066935,3415,3415,3415,3415,0
|
|
20240401,130300,406066935,3415,3415,3415,3415,0
|
|
20240401,130200,406066935,3415,3410,3415,3410,250
|
|
20240401,130100,405213200,3415,3415,3415,3415,0
|
|
20240401,130000,405213200,3415,3415,3415,3415,0
|
|
20240401,125900,405213200,3415,3410,3415,3410,15
|
|
20240401,125800,405162040,3405,3405,3405,3405,0
|
|
20240401,125700,405162040,3405,3405,3405,3405,4
|
|
20240401,125600,405148420,3405,3405,3405,3405,0
|
|
20240401,125500,405148420,3405,3405,3405,3405,0
|
|
20240401,125400,405148420,3405,3405,3405,3405,0
|
|
20240401,125300,405148420,3405,3405,3405,3405,18
|
|
20240401,125200,405087130,3410,3410,3410,3410,0
|
|
20240401,125100,405087130,3410,3410,3410,3410,0
|
|
20240401,125000,405087130,3410,3410,3410,3410,0
|
|
20240401,124900,405087130,3410,3410,3410,3410,26
|
|
20240401,124800,404998470,3415,3410,3415,3410,4
|
|
20240401,124700,404984825,3410,3405,3410,3405,34
|
|
20240401,124600,404868905,3405,3405,3405,3405,0
|
|
20240401,124500,404868905,3405,3405,3405,3405,65
|
|
20240401,124400,404647580,3405,3405,3405,3405,0
|
|
20240401,124300,404647580,3405,3405,3405,3405,0
|
|
20240401,124200,404647580,3405,3405,3405,3405,0
|
|
20240401,124100,404647580,3405,3405,3405,3405,0
|
|
20240401,124000,404647580,3405,3405,3405,3405,838
|
|
20240401,123900,401794190,3405,3405,3405,3405,0
|
|
20240401,123800,401794190,3405,3405,3405,3405,0
|
|
20240401,123700,401794190,3405,3405,3405,3405,0
|
|
20240401,123600,401794190,3405,3405,3405,3405,0
|
|
20240401,123500,401794190,3405,3405,3405,3405,0
|
|
20240401,123400,401794190,3405,3405,3405,3405,4
|
|
20240401,123300,401780570,3400,3400,3400,3400,0
|
|
20240401,123200,401780570,3400,3400,3400,3400,0
|
|
20240401,123100,401780570,3400,3400,3400,3400,0
|
|
20240401,123000,401780570,3400,3400,3400,3400,0
|
|
20240401,122900,401780570,3400,3400,3400,3400,19
|
|
20240401,122800,401715970,3400,3400,3400,3400,0
|
|
20240401,122700,401715970,3400,3415,3415,3400,14
|
|
20240401,122600,401668350,3420,3420,3420,3420,0
|
|
20240401,122500,401668350,3420,3435,3435,3420,552
|
|
20240401,122400,399777925,3440,3440,3440,3440,0
|
|
20240401,122300,399777925,3440,3440,3440,3440,0
|
|
20240401,122200,399777925,3440,3440,3440,3440,304
|
|
20240401,122100,398732165,3445,3445,3445,3445,0
|
|
20240401,122000,398732165,3445,3455,3455,3445,11
|
|
20240401,121900,398694200,3460,3460,3460,3460,0
|
|
20240401,121800,398694200,3460,3460,3460,3460,2
|
|
20240401,121700,398687280,3445,3455,3455,3445,2000
|
|
20240401,121600,391795785,3485,3475,3485,3475,1988
|
|
20240401,121500,384872175,3480,3455,3480,3455,1500
|
|
20240401,121400,379661445,3460,3445,3460,3445,1000
|
|
20240401,121300,376203260,3460,3460,3460,3460,0
|
|
20240401,121200,376203260,3460,3460,3460,3460,0
|
|
20240401,121100,376203260,3460,3445,3460,3445,13
|
|
20240401,121000,376158445,3415,3415,3415,3415,10
|
|
20240401,120900,376124295,3415,3415,3415,3415,0
|
|
20240401,120800,376124295,3415,3415,3415,3415,2
|
|
20240401,120700,376117465,3460,3460,3460,3460,0
|
|
20240401,120600,376117465,3460,3425,3460,3425,2550
|
|
20240401,120500,367332255,3430,3405,3430,3405,1552
|
|
20240401,120400,362017995,3410,3395,3410,3395,120
|
|
20240401,120300,361609095,3415,3405,3415,3400,112
|
|
20240401,120200,361226850,3405,3405,3405,3405,0
|
|
20240401,120100,361226850,3405,3405,3405,3405,0
|
|
20240401,120000,361226850,3405,3405,3405,3405,0
|
|
20240401,115900,361226850,3405,3405,3405,3405,0
|
|
20240401,115800,361226850,3405,3405,3405,3405,8
|
|
20240401,115700,361199610,3415,3415,3415,3415,0
|
|
20240401,115600,361199610,3415,3415,3415,3415,0
|
|
20240401,115500,361199610,3415,3415,3415,3415,0
|
|
20240401,115400,361199610,3415,3415,3415,3415,0
|
|
20240401,115300,361199610,3415,3415,3415,3415,0
|
|
20240401,115200,361199610,3415,3415,3415,3415,0
|
|
20240401,115100,361199610,3415,3415,3415,3415,0
|
|
20240401,115000,361199610,3415,3415,3415,3415,0
|
|
20240401,114900,361199610,3415,3405,3415,3405,24
|
|
20240401,114800,361117690,3430,3430,3430,3430,0
|
|
20240401,114700,361117690,3430,3430,3430,3430,0
|
|
20240401,114600,361117690,3430,3430,3430,3430,0
|
|
20240401,114500,361117690,3430,3430,3430,3430,0
|
|
20240401,114400,361117690,3430,3430,3430,3430,0
|
|
20240401,114300,361117690,3430,3430,3430,3430,0
|
|
20240401,114200,361117690,3430,3430,3430,3430,0
|
|
20240401,114100,361117690,3430,3420,3430,3420,373
|
|
20240401,114000,359840620,3420,3380,3420,3380,1427
|
|
20240401,113900,354982410,3385,3385,3385,3385,0
|
|
20240401,113800,354982410,3385,3385,3385,3385,304
|
|
20240401,113700,353953370,3395,3395,3395,3395,0
|
|
20240401,113600,353953370,3395,3395,3395,3395,0
|
|
20240401,113500,353953370,3395,3395,3395,3395,0
|
|
20240401,113400,353953370,3395,3400,3400,3395,21
|
|
20240401,113300,353882045,3405,3355,3405,3345,10616
|
|
20240401,113200,318183845,3380,3380,3380,3380,0
|
|
20240401,113100,318183845,3380,3370,3380,3370,134
|
|
20240401,113000,317732235,3370,3370,3370,3370,3
|
|
20240401,112900,317722125,3350,3365,3390,3350,3782
|
|
20240401,112800,305025680,3370,3390,3395,3370,4005
|
|
20240401,112700,291498025,3405,3395,3405,3395,7
|
|
20240401,112600,291474250,3390,3390,3390,3390,0
|
|
20240401,112500,291474250,3390,3400,3400,3390,1000
|
|
20240401,112400,288083880,3405,3405,3405,3405,0
|
|
20240401,112300,288083880,3405,3405,3405,3405,0
|
|
20240401,112200,288083880,3405,3405,3405,3405,0
|
|
20240401,112100,288083880,3405,3400,3405,3400,105
|
|
20240401,112000,287726865,3400,3400,3400,3400,0
|
|
20240401,111900,287726865,3400,3390,3405,3390,136
|
|
20240401,111800,287264460,3405,3405,3405,3405,0
|
|
20240401,111700,287264460,3405,3405,3405,3405,591
|
|
20240401,111600,285252105,3410,3380,3410,3380,728
|
|
20240401,111500,282789010,3370,3395,3395,3370,2000
|
|
20240401,111400,276024700,3430,3425,3430,3425,10
|
|
20240401,111300,275990445,3395,3395,3395,3390,202
|
|
20240401,111200,275304665,3400,3410,3435,3400,59
|
|
20240401,111100,275103920,3405,3405,3405,3405,1004
|
|
20240401,111000,271685300,3425,3425,3425,3425,0
|
|
20240401,110900,271685300,3425,3425,3425,3425,0
|
|
20240401,110800,271685300,3425,3425,3425,3425,5
|
|
20240401,110700,271668175,3425,3425,3425,3425,0
|
|
20240401,110600,271668175,3425,3425,3425,3425,14
|
|
20240401,110500,271620225,3450,3450,3450,3450,0
|
|
20240401,110400,271620225,3450,3410,3450,3410,70
|
|
20240401,110300,271380225,3405,3405,3405,3405,0
|
|
20240401,110200,271380225,3405,3405,3405,3405,1000
|
|
20240401,110100,267975225,3415,3420,3420,3415,2106
|
|
20240401,110000,260773535,3425,3430,3430,3425,2555
|
|
20240401,105900,252016415,3435,3435,3435,3435,1228
|
|
20240401,105800,247798235,3450,3450,3450,3450,0
|
|
20240401,105700,247798235,3450,3450,3450,3450,0
|
|
20240401,105600,247798235,3450,3450,3450,3450,0
|
|
20240401,105500,247798235,3450,3450,3450,3450,0
|
|
20240401,105400,247798235,3450,3450,3450,3450,0
|
|
20240401,105300,247798235,3450,3445,3450,3445,1005
|
|
20240401,105200,244330995,3440,3440,3440,3440,0
|
|
20240401,105100,244330995,3440,3440,3440,3440,422
|
|
20240401,105000,242879315,3435,3430,3435,3430,338
|
|
20240401,104900,241719965,3440,3440,3440,3440,582
|
|
20240401,104800,239717885,3445,3445,3445,3445,0
|
|
20240401,104700,239717885,3445,3445,3445,3445,803
|
|
20240401,104600,236951550,3440,3435,3440,3435,508
|
|
20240401,104500,235204070,3430,3430,3430,3430,0
|
|
20240401,104400,235204070,3430,3435,3435,3430,2752
|
|
20240401,104300,225763655,3450,3450,3450,3450,0
|
|
20240401,104200,225763655,3450,3450,3450,3450,0
|
|
20240401,104100,225763655,3450,3450,3450,3450,0
|
|
20240401,104000,225763655,3450,3445,3450,3445,44
|
|
20240401,103900,225612070,3445,3445,3445,3445,175
|
|
20240401,103800,225009195,3445,3445,3445,3445,0
|
|
20240401,103700,225009195,3445,3445,3445,3445,0
|
|
20240401,103600,225009195,3445,3445,3445,3445,0
|
|
20240401,103500,225009195,3445,3430,3450,3430,1223
|
|
20240401,103400,220814145,3455,3455,3455,3455,0
|
|
20240401,103300,220814145,3455,3455,3455,3455,236
|
|
20240401,103200,219998765,3455,3440,3455,3440,668
|
|
20240401,103100,217691105,3455,3455,3455,3455,0
|
|
20240401,103000,217691105,3455,3455,3455,3455,0
|
|
20240401,102900,217691105,3455,3450,3455,3425,249
|
|
20240401,102800,216832040,3450,3450,3450,3450,7
|
|
20240401,102700,216807890,3425,3440,3450,3425,140
|
|
20240401,102600,216326375,3420,3420,3420,3420,17
|
|
20240401,102500,216268235,3450,3435,3450,3420,80
|
|
20240401,102400,215993270,3440,3450,3460,3440,1708
|
|
20240401,102300,210116235,3460,3455,3460,3455,13
|
|
20240401,102200,210071300,3450,3450,3450,3450,1
|
|
20240401,102100,210067850,3460,3455,3460,3455,325
|
|
20240401,102000,208943385,3460,3460,3460,3460,2
|
|
20240401,101900,208936465,3460,3460,3460,3460,1
|
|
20240401,101800,208933005,3465,3465,3465,3465,1
|
|
20240401,101700,208929540,3470,3470,3470,3470,0
|
|
20240401,101600,208929540,3470,3470,3470,3470,3
|
|
20240401,101500,208919130,3435,3475,3475,3435,718
|
|
20240401,101400,206449100,3480,3470,3480,3470,504
|
|
20240401,101300,204700180,3470,3470,3470,3470,1
|
|
20240401,101200,204696710,3470,3460,3480,3445,568
|
|
20240401,101100,202728680,3480,3415,3480,3400,1734
|
|
20240401,101000,196808320,3450,3445,3450,3445,11
|
|
20240401,100900,196770420,3450,3425,3450,3390,634
|
|
20240401,100800,194616415,3450,3450,3450,3450,0
|
|
20240401,100700,194616415,3450,3425,3450,3425,506
|
|
20240401,100600,192883245,3450,3430,3450,3425,702
|
|
20240401,100500,190478550,3445,3445,3450,3445,1524
|
|
20240401,100400,185228250,3445,3445,3445,3445,1
|
|
20240401,100300,185224805,3450,3450,3450,3450,16
|
|
20240401,100200,185169605,3455,3455,3455,3455,0
|
|
20240401,100100,185169605,3455,3445,3455,3445,2113
|
|
20240401,100000,177874980,3440,3425,3440,3425,1206
|
|
20240401,095900,173731600,3420,3410,3420,3410,1798
|
|
20240401,095800,167596680,3415,3410,3415,3410,458
|
|
20240401,095700,166032900,3410,3405,3410,3390,706
|
|
20240401,095600,163626070,3415,3415,3415,3415,8
|
|
20240401,095500,163598750,3415,3410,3415,3410,812
|
|
20240401,095400,160829825,3410,3400,3410,3400,5164
|
|
20240401,095300,143234940,3395,3395,3395,3395,0
|
|
20240401,095200,143234940,3395,3395,3395,3395,0
|
|
20240401,095100,143234940,3395,3395,3395,3395,3
|
|
20240401,095000,143224755,3405,3405,3405,3405,0
|
|
20240401,094900,143224755,3405,3400,3405,3400,419
|
|
20240401,094800,141800145,3395,3390,3400,3390,1109
|
|
20240401,094700,138035105,3395,3380,3395,3380,1273
|
|
20240401,094600,133724605,3375,3375,3375,3375,0
|
|
20240401,094500,133724605,3375,3375,3375,3375,0
|
|
20240401,094400,133724605,3375,3375,3375,3375,9
|
|
20240401,094300,133694230,3385,3385,3385,3385,0
|
|
20240401,094200,133694230,3385,3385,3385,3385,0
|
|
20240401,094100,133694230,3385,3380,3385,3380,187
|
|
20240401,094000,133061940,3380,3375,3380,3375,120
|
|
20240401,093900,132656930,3375,3375,3375,3375,0
|
|
20240401,093800,132656930,3375,3370,3375,3370,16
|
|
20240401,093700,132602950,3370,3365,3370,3350,5020
|
|
20240401,093600,115760925,3360,3375,3375,3360,1000
|
|
20240401,093500,112395635,3375,3375,3375,3375,0
|
|
20240401,093400,112395635,3375,3375,3375,3375,872
|
|
20240401,093300,109452635,3375,3375,3375,3375,516
|
|
20240401,093200,107711135,3375,3385,3385,3375,75
|
|
20240401,093100,107457755,3385,3380,3385,3375,2473
|
|
20240401,093000,99109680,3385,3385,3385,3385,0
|
|
20240401,092900,99109680,3385,3390,3390,3385,1400
|
|
20240401,092800,94369930,3395,3395,3395,3395,42
|
|
20240401,092700,94227340,3395,3395,3395,3395,0
|
|
20240401,092600,94227340,3395,3395,3395,3395,23
|
|
20240401,092500,94149255,3405,3400,3405,3395,2124
|
|
20240401,092400,86931635,3405,3400,3405,3400,1389
|
|
20240401,092300,82207485,3400,3395,3400,3395,1003
|
|
20240401,092200,78798295,3400,3395,3400,3395,243
|
|
20240401,092100,77972145,3395,3395,3395,3395,6
|
|
20240401,092000,77951775,3390,3390,3390,3390,331
|
|
20240401,091900,76829685,3390,3390,3390,3390,340
|
|
20240401,091800,75677085,3410,3390,3415,3390,1130
|
|
20240401,091700,71826635,3420,3380,3420,3380,5755
|
|
20240401,091600,52245000,3390,3390,3390,3390,0
|
|
20240401,091500,52245000,3390,3390,3390,3390,0
|
|
20240401,091400,52245000,3390,3380,3390,3360,134
|
|
20240401,091300,51792490,3360,3360,3360,3360,0
|
|
20240401,091200,51792490,3360,3360,3360,3360,0
|
|
20240401,091100,51792490,3360,3360,3360,3360,0
|
|
20240401,091000,51792490,3360,3360,3360,3360,1083
|
|
20240401,090900,48153610,3355,3355,3355,3355,0
|
|
20240401,090800,48153610,3355,3355,3355,3355,0
|
|
20240401,090700,48153610,3355,3385,3400,3355,1005
|
|
20240401,090600,44778060,3380,3360,3380,3355,2084
|
|
20240401,090500,37770225,3350,3375,3375,3350,9
|
|
20240401,090400,37740050,3340,3340,3340,3340,0
|
|
20240401,090300,37740050,3340,3345,3380,3340,1690
|
|
20240401,090200,32094910,3350,3380,3380,3350,5244
|
|
20240401,090100,14472405,3380,3400,3400,3380,3741
|
|
20240401,090000,1809910,3410,3415,3415,3395,530
|