594 lines
29 KiB
CSV
594 lines
29 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20240401,185100,1193527530,3365,3365,3365,3365,3557
|
|
20240401,185000,1193527530,3365,3365,3365,3365,0
|
|
20240401,184900,1193527530,3365,3365,3365,3365,0
|
|
20240401,184800,1193527530,3365,3365,3365,3365,0
|
|
20240401,184700,1193527530,3365,3365,3365,3365,0
|
|
20240401,184600,1193527530,3365,3365,3365,3365,0
|
|
20240401,184500,1193527530,3365,3365,3365,3365,0
|
|
20240401,184400,1193527530,3365,3365,3365,3365,0
|
|
20240401,184300,1193527530,3365,3365,3365,3365,0
|
|
20240401,184200,1193527530,3365,3365,3365,3365,0
|
|
20240401,184100,1193527530,3365,3365,3365,3365,0
|
|
20240401,184000,1193527530,3365,3365,3365,3365,0
|
|
20240401,183900,1193527530,3365,3365,3365,3365,0
|
|
20240401,183800,1193527530,3365,3365,3365,3365,0
|
|
20240401,183700,1193527530,3365,3365,3365,3365,0
|
|
20240401,183600,1193527530,3365,3365,3365,3365,0
|
|
20240401,183500,1193527530,3365,3365,3365,3365,0
|
|
20240401,183400,1193527530,3365,3365,3365,3365,0
|
|
20240401,183300,1193527530,3365,3365,3365,3365,0
|
|
20240401,183200,1193527530,3365,3365,3365,3365,0
|
|
20240401,183100,1193527530,3365,3365,3365,3365,0
|
|
20240401,183000,1193527530,3365,3365,3365,3365,0
|
|
20240401,182900,1193527530,3365,3365,3365,3365,0
|
|
20240401,182800,1193527530,3365,3365,3365,3365,0
|
|
20240401,182700,1193527530,3365,3365,3365,3365,0
|
|
20240401,182600,1193527530,3365,3365,3365,3365,0
|
|
20240401,182500,1193527530,3365,3365,3365,3365,0
|
|
20240401,182400,1193527530,3365,3365,3365,3365,0
|
|
20240401,182300,1193527530,3365,3365,3365,3365,0
|
|
20240401,182200,1193527530,3365,3365,3365,3365,0
|
|
20240401,182100,1193527530,3365,3365,3365,3365,3557
|
|
20240401,182000,1193527530,3365,3365,3365,3365,0
|
|
20240401,181900,1193527530,3365,3365,3365,3365,0
|
|
20240401,181800,1193527530,3365,3365,3365,3365,0
|
|
20240401,181700,1193527530,3365,3365,3365,3365,0
|
|
20240401,181600,1193527530,3365,3365,3365,3365,0
|
|
20240401,181500,1193527530,3365,3365,3365,3365,0
|
|
20240401,181400,1193527530,3365,3365,3365,3365,0
|
|
20240401,181300,1193527530,3365,3365,3365,3365,0
|
|
20240401,181200,1193527530,3365,3365,3365,3365,0
|
|
20240401,181100,1193527530,3365,3365,3365,3365,0
|
|
20240401,181000,1193527530,3365,3365,3365,3365,0
|
|
20240401,180900,1193527530,3365,3365,3365,3365,0
|
|
20240401,180800,1193527530,3365,3365,3365,3365,0
|
|
20240401,180700,1193527530,3365,3365,3365,3365,0
|
|
20240401,180600,1193527530,3365,3365,3365,3365,0
|
|
20240401,180500,1193527530,3365,3365,3365,3365,0
|
|
20240401,180400,1193527530,3365,3365,3365,3365,0
|
|
20240401,180300,1193527530,3365,3365,3365,3365,0
|
|
20240401,180200,1193527530,3365,3365,3365,3365,0
|
|
20240401,180100,1193527530,3365,3365,3365,3365,0
|
|
20240401,180000,1193527530,3365,3365,3365,3365,0
|
|
20240401,175900,1193527530,3365,3365,3365,3365,0
|
|
20240401,175800,1193527530,3365,3365,3365,3365,0
|
|
20240401,175700,1193527530,3365,3365,3365,3365,0
|
|
20240401,175600,1193527530,3365,3365,3365,3365,0
|
|
20240401,175500,1193527530,3365,3365,3365,3365,0
|
|
20240401,175400,1193527530,3365,3365,3365,3365,0
|
|
20240401,175300,1193527530,3365,3365,3365,3365,0
|
|
20240401,175200,1193527530,3365,3365,3365,3365,0
|
|
20240401,175100,1193527530,3365,3365,3365,3365,3557
|
|
20240401,175000,1193527530,3365,3365,3365,3365,0
|
|
20240401,174900,1193527530,3365,3365,3365,3365,0
|
|
20240401,174800,1193527530,3365,3365,3365,3365,0
|
|
20240401,174700,1193527530,3365,3365,3365,3365,0
|
|
20240401,174600,1193527530,3365,3365,3365,3365,0
|
|
20240401,174500,1193527530,3365,3365,3365,3365,0
|
|
20240401,174400,1193527530,3365,3365,3365,3365,0
|
|
20240401,174300,1193527530,3365,3365,3365,3365,0
|
|
20240401,174200,1193527530,3365,3365,3365,3365,0
|
|
20240401,174100,1193527530,3365,3365,3365,3365,0
|
|
20240401,174000,1193527530,3365,3365,3365,3365,0
|
|
20240401,173900,1193527530,3365,3365,3365,3365,0
|
|
20240401,173800,1193527530,3365,3365,3365,3365,0
|
|
20240401,173700,1193527530,3365,3365,3365,3365,0
|
|
20240401,173600,1193527530,3365,3365,3365,3365,0
|
|
20240401,173500,1193527530,3365,3365,3365,3365,0
|
|
20240401,173400,1193527530,3365,3365,3365,3365,0
|
|
20240401,173300,1193527530,3365,3365,3365,3365,0
|
|
20240401,173200,1193527530,3365,3365,3365,3365,0
|
|
20240401,173100,1193527530,3365,3365,3365,3365,0
|
|
20240401,173000,1193527530,3365,3365,3365,3365,0
|
|
20240401,172900,1193527530,3365,3365,3365,3365,0
|
|
20240401,172800,1193527530,3365,3365,3365,3365,0
|
|
20240401,172700,1193527530,3365,3365,3365,3365,0
|
|
20240401,172600,1193527530,3365,3365,3365,3365,0
|
|
20240401,172500,1193527530,3365,3365,3365,3365,0
|
|
20240401,172400,1193527530,3365,3365,3365,3365,0
|
|
20240401,172300,1193527530,3365,3365,3365,3365,0
|
|
20240401,172200,1193527530,3365,3365,3365,3365,0
|
|
20240401,172100,1193527530,3365,3365,3365,3365,3557
|
|
20240401,172000,1193527530,3365,3365,3365,3365,0
|
|
20240401,171900,1193527530,3365,3365,3365,3365,0
|
|
20240401,171800,1193527530,3365,3365,3365,3365,0
|
|
20240401,171700,1193527530,3365,3365,3365,3365,0
|
|
20240401,171600,1193527530,3365,3365,3365,3365,0
|
|
20240401,171500,1193527530,3365,3365,3365,3365,0
|
|
20240401,171400,1193527530,3365,3365,3365,3365,0
|
|
20240401,171300,1193527530,3365,3365,3365,3365,0
|
|
20240401,171200,1193527530,3365,3365,3365,3365,0
|
|
20240401,171100,1193527530,3365,3365,3365,3365,0
|
|
20240401,171000,1193527530,3365,3365,3365,3365,0
|
|
20240401,170900,1193527530,3365,3365,3365,3365,0
|
|
20240401,170800,1193527530,3365,3365,3365,3365,0
|
|
20240401,170700,1193527530,3365,3365,3365,3365,0
|
|
20240401,170600,1193527530,3365,3365,3365,3365,0
|
|
20240401,170500,1193527530,3365,3365,3365,3365,0
|
|
20240401,170400,1193527530,3365,3365,3365,3365,0
|
|
20240401,170300,1193527530,3365,3365,3365,3365,0
|
|
20240401,170200,1193527530,3365,3365,3365,3365,0
|
|
20240401,170100,1193527530,3365,3365,3365,3365,0
|
|
20240401,170000,1193527530,3365,3365,3365,3365,0
|
|
20240401,165900,1193527530,3365,3365,3365,3365,0
|
|
20240401,165800,1193527530,3365,3365,3365,3365,0
|
|
20240401,165700,1193527530,3365,3365,3365,3365,0
|
|
20240401,165600,1193527530,3365,3365,3365,3365,0
|
|
20240401,165500,1193527530,3365,3365,3365,3365,0
|
|
20240401,165400,1193527530,3365,3365,3365,3365,0
|
|
20240401,165300,1193527530,3365,3365,3365,3365,0
|
|
20240401,165200,1193527530,3365,3365,3365,3365,0
|
|
20240401,165100,1193527530,3365,3365,3365,3365,3557
|
|
20240401,165000,1193527530,3365,3365,3365,3365,0
|
|
20240401,164900,1193527530,3365,3365,3365,3365,0
|
|
20240401,164800,1193527530,3365,3365,3365,3365,0
|
|
20240401,164700,1193527530,3365,3365,3365,3365,0
|
|
20240401,164600,1193527530,3365,3365,3365,3365,0
|
|
20240401,164500,1193527530,3365,3365,3365,3365,0
|
|
20240401,164400,1193527530,3365,3365,3365,3365,0
|
|
20240401,164300,1193527530,3365,3365,3365,3365,0
|
|
20240401,164200,1193527530,3365,3365,3365,3365,0
|
|
20240401,164100,1193527530,3365,3365,3365,3365,0
|
|
20240401,164000,1193527530,3365,3365,3365,3365,0
|
|
20240401,163900,1193527530,3365,3365,3365,3365,0
|
|
20240401,163800,1193527530,3365,3365,3365,3365,0
|
|
20240401,163700,1193527530,3365,3365,3365,3365,0
|
|
20240401,163600,1193527530,3365,3365,3365,3365,0
|
|
20240401,163500,1193527530,3365,3365,3365,3365,0
|
|
20240401,163400,1193527530,3365,3365,3365,3365,0
|
|
20240401,163300,1193527530,3365,3365,3365,3365,0
|
|
20240401,163200,1193527530,3365,3365,3365,3365,0
|
|
20240401,163100,1193527530,3365,3365,3365,3365,0
|
|
20240401,163000,1193527530,3365,3365,3365,3365,0
|
|
20240401,162900,1193527530,3365,3365,3365,3365,0
|
|
20240401,162800,1193527530,3365,3365,3365,3365,0
|
|
20240401,162700,1193527530,3365,3365,3365,3365,0
|
|
20240401,162600,1193527530,3365,3365,3365,3365,0
|
|
20240401,162500,1193527530,3365,3365,3365,3365,0
|
|
20240401,162400,1193527530,3365,3365,3365,3365,0
|
|
20240401,162300,1193527530,3365,3365,3365,3365,0
|
|
20240401,162200,1193527530,3365,3365,3365,3365,0
|
|
20240401,162100,1193527530,3365,3365,3365,3365,3557
|
|
20240401,162000,1193527530,3365,3365,3365,3365,0
|
|
20240401,161900,1193527530,3365,3365,3365,3365,0
|
|
20240401,161800,1193527530,3365,3365,3365,3365,0
|
|
20240401,161700,1193527530,3365,3365,3365,3365,0
|
|
20240401,161600,1193527530,3365,3365,3365,3365,0
|
|
20240401,161500,1193527530,3365,3365,3365,3365,0
|
|
20240401,161400,1193527530,3365,3365,3365,3365,0
|
|
20240401,161300,1193527530,3365,3365,3365,3365,0
|
|
20240401,161200,1193527530,3365,3365,3365,3365,0
|
|
20240401,161100,1193527530,3365,3365,3365,3365,0
|
|
20240401,161000,1193527530,3365,3365,3365,3365,0
|
|
20240401,160900,1193527530,3365,3365,3365,3365,0
|
|
20240401,160800,1193527530,3365,3365,3365,3365,0
|
|
20240401,160700,1193527530,3365,3365,3365,3365,0
|
|
20240401,160600,1193527530,3365,3365,3365,3365,0
|
|
20240401,160500,1193527530,3365,3365,3365,3365,0
|
|
20240401,160400,1193527530,3365,3365,3365,3365,0
|
|
20240401,160300,1193527530,3365,3365,3365,3365,0
|
|
20240401,160200,1193527530,3365,3365,3365,3365,0
|
|
20240401,160100,1193527530,3365,3365,3365,3365,0
|
|
20240401,160000,1193527530,3365,3365,3365,3365,0
|
|
20240401,155900,1193527530,3365,3365,3365,3365,0
|
|
20240401,155800,1193527530,3365,3365,3365,3365,0
|
|
20240401,155700,1193527530,3365,3365,3365,3365,0
|
|
20240401,155600,1193527530,3365,3365,3365,3365,0
|
|
20240401,155500,1193527530,3365,3365,3365,3365,0
|
|
20240401,155400,1193527530,3365,3365,3365,3365,0
|
|
20240401,155300,1193527530,3365,3365,3365,3365,0
|
|
20240401,155200,1193527530,3365,3365,3365,3365,0
|
|
20240401,155100,1193527530,3365,3365,3365,3365,3557
|
|
20240401,155000,1193527530,3365,3365,3365,3365,0
|
|
20240401,154900,1193527530,3365,3365,3365,3365,0
|
|
20240401,154800,1193527530,3365,3365,3365,3365,0
|
|
20240401,154700,1193527530,3365,3365,3365,3365,0
|
|
20240401,154600,1193527530,3365,3365,3365,3365,0
|
|
20240401,154500,1193527530,3365,3365,3365,3365,0
|
|
20240401,154400,1193527530,3365,3365,3365,3365,0
|
|
20240401,154300,1193527530,3365,3365,3365,3365,0
|
|
20240401,154200,1193527530,3365,3365,3365,3365,0
|
|
20240401,154100,1193527530,3365,3365,3365,3365,0
|
|
20240401,154000,1193527530,3365,3365,3365,3365,0
|
|
20240401,153900,1193527530,3365,3365,3365,3365,0
|
|
20240401,153800,1193527530,3365,3365,3365,3365,0
|
|
20240401,153700,1193527530,3365,3365,3365,3365,0
|
|
20240401,153600,1193527530,3365,3365,3365,3365,0
|
|
20240401,153500,1193527530,3365,3365,3365,3365,0
|
|
20240401,153400,1193527530,3365,3365,3365,3365,0
|
|
20240401,153300,1193527530,3365,3365,3365,3365,0
|
|
20240401,153200,1193527530,3365,3365,3365,3365,0
|
|
20240401,153100,1193527530,3365,3365,3365,3365,0
|
|
20240401,153000,1193527530,3365,3365,3365,3365,3557
|
|
20240401,152900,1181558225,3360,3360,3360,3360,0
|
|
20240401,152800,1181558225,3360,3360,3360,3360,0
|
|
20240401,152700,1181558225,3360,3360,3360,3360,0
|
|
20240401,152600,1181558225,3360,3360,3360,3360,0
|
|
20240401,152500,1181558225,3360,3360,3360,3360,0
|
|
20240401,152400,1181558225,3360,3360,3360,3360,0
|
|
20240401,152300,1181558225,3360,3360,3360,3360,0
|
|
20240401,152200,1181558225,3360,3360,3360,3360,0
|
|
20240401,152100,1181558225,3360,3360,3360,3360,0
|
|
20240401,152000,1181558225,3360,3360,3360,3360,0
|
|
20240401,151900,1181558225,3360,3360,3360,3355,2047
|
|
20240401,151800,1174680555,3360,3360,3360,3360,0
|
|
20240401,151700,1174680555,3360,3360,3360,3360,302
|
|
20240401,151600,1173665835,3360,3360,3360,3360,0
|
|
20240401,151500,1173665835,3360,3360,3360,3360,300
|
|
20240401,151400,1172657835,3360,3360,3365,3355,5474
|
|
20240401,151300,1154285995,3360,3360,3365,3360,1324
|
|
20240401,151200,1149837335,3360,3360,3360,3360,426
|
|
20240401,151100,1148405975,3365,3365,3365,3365,1
|
|
20240401,151000,1148402610,3360,3360,3365,3360,314
|
|
20240401,150900,1147347560,3365,3360,3365,3360,859
|
|
20240401,150800,1144461310,3365,3365,3365,3365,0
|
|
20240401,150700,1144461310,3365,3360,3365,3360,60
|
|
20240401,150600,1144259660,3365,3355,3365,3355,12437
|
|
20240401,150500,1102471335,3360,3355,3360,3355,603
|
|
20240401,150400,1100448260,3355,3355,3355,3355,0
|
|
20240401,150300,1100448260,3355,3355,3355,3345,70
|
|
20240401,150200,1100213910,3345,3355,3355,3345,2929
|
|
20240401,150100,1090395420,3355,3360,3360,3355,26
|
|
20240401,150000,1090308185,3360,3360,3360,3360,2813
|
|
20240401,145900,1080856505,3360,3365,3365,3360,244
|
|
20240401,145800,1080036510,3365,3370,3370,3365,2648
|
|
20240401,145700,1071125975,3365,3365,3370,3365,33
|
|
20240401,145600,1071014925,3370,3365,3370,3365,33
|
|
20240401,145500,1070903870,3370,3365,3370,3365,151
|
|
20240401,145400,1070395700,3370,3370,3370,3370,420
|
|
20240401,145300,1068980300,3370,3365,3370,3365,8
|
|
20240401,145200,1068953365,3370,3370,3370,3365,898
|
|
20240401,145100,1065931330,3365,3360,3365,3360,1164
|
|
20240401,145000,1062014720,3365,3360,3365,3360,1002
|
|
20240401,144900,1058647975,3360,3360,3360,3360,714
|
|
20240401,144800,1056248935,3360,3360,3360,3355,484
|
|
20240401,144700,1054622915,3360,3360,3360,3360,18
|
|
20240401,144600,1054562435,3360,3360,3360,3360,816
|
|
20240401,144500,1051820675,3365,3365,3365,3365,0
|
|
20240401,144400,1051820675,3365,3365,3365,3365,50
|
|
20240401,144300,1051652425,3360,3370,3370,3360,201
|
|
20240401,144200,1050977055,3370,3370,3370,3370,41
|
|
20240401,144100,1050838885,3360,3360,3360,3360,24
|
|
20240401,144000,1050758245,3360,3365,3365,3360,812
|
|
20240401,143900,1048029865,3370,3365,3370,3365,1523
|
|
20240401,143800,1042904945,3360,3365,3365,3360,227
|
|
20240401,143700,1042141940,3365,3360,3365,3360,1003
|
|
20240401,143600,1038766855,3360,3360,3365,3360,1197
|
|
20240401,143500,1034744930,3365,3360,3365,3360,5030
|
|
20240401,143400,1017827155,3360,3355,3360,3355,9
|
|
20240401,143300,1017796940,3365,3365,3365,3365,0
|
|
20240401,143200,1017796940,3365,3360,3365,3360,1038
|
|
20240401,143100,1014309255,3355,3355,3355,3355,22
|
|
20240401,143000,1014235445,3360,3355,3360,3355,57
|
|
20240401,142900,1014044205,3355,3360,3360,3355,1699
|
|
20240401,142800,1008342830,3360,3360,3365,3360,2995
|
|
20240401,142700,998279625,3360,3360,3360,3360,105
|
|
20240401,142600,997926825,3365,3365,3365,3365,2365
|
|
20240401,142500,989968600,3365,3365,3365,3360,266
|
|
20240401,142400,989074585,3365,3360,3365,3360,1992
|
|
20240401,142300,982379420,3360,3360,3360,3360,1
|
|
20240401,142200,982376060,3355,3355,3355,3355,0
|
|
20240401,142100,982376060,3355,3355,3355,3355,12
|
|
20240401,142000,982335800,3360,3360,3360,3360,0
|
|
20240401,141900,982335800,3360,3360,3360,3360,400
|
|
20240401,141800,980991800,3355,3360,3360,3355,6
|
|
20240401,141700,980971665,3360,3360,3360,3360,102
|
|
20240401,141600,980628945,3360,3360,3360,3360,1
|
|
20240401,141500,980625585,3355,3360,3360,3355,1592
|
|
20240401,141400,975278015,3360,3360,3360,3360,1023
|
|
20240401,141300,971840735,3360,3360,3360,3360,0
|
|
20240401,141200,971840735,3360,3360,3360,3360,1922
|
|
20240401,141100,965382815,3360,3360,3360,3360,0
|
|
20240401,141000,965382815,3360,3360,3360,3360,1010
|
|
20240401,140900,961989215,3360,3365,3365,3360,3021
|
|
20240401,140800,951838525,3360,3360,3360,3360,70
|
|
20240401,140700,951603325,3365,3365,3365,3365,406
|
|
20240401,140600,950237135,3365,3370,3370,3365,22
|
|
20240401,140500,950163045,3370,3360,3370,3360,25173
|
|
20240401,140400,865406950,3365,3355,3365,3355,3935
|
|
20240401,140300,852194960,3355,3350,3360,3350,1491
|
|
20240401,140200,847196640,3355,3355,3355,3355,1337
|
|
20240401,140100,842711005,3355,3365,3365,3355,991
|
|
20240401,140000,839377730,3365,3360,3365,3350,12542
|
|
20240401,135900,797241100,3360,3345,3360,3345,25237
|
|
20240401,135800,712684705,3345,3335,3345,3335,3705
|
|
20240401,135700,700308805,3340,3340,3340,3340,5
|
|
20240401,135600,700292105,3335,3335,3335,3335,300
|
|
20240401,135500,699291605,3335,3335,3335,3335,1002
|
|
20240401,135400,695949935,3340,3340,3340,3340,10
|
|
20240401,135300,695916535,3340,3340,3340,3340,100
|
|
20240401,135200,695582535,3340,3340,3340,3340,5
|
|
20240401,135100,695565835,3340,3340,3340,3340,0
|
|
20240401,135000,695565835,3340,3340,3340,3340,0
|
|
20240401,134900,695565835,3340,3340,3340,3340,0
|
|
20240401,134800,695565835,3340,3340,3340,3340,1
|
|
20240401,134700,695562495,3340,3340,3340,3340,800
|
|
20240401,134600,692890495,3340,3340,3340,3340,2
|
|
20240401,134500,692883815,3340,3340,3340,3340,5
|
|
20240401,134400,692867115,3345,3340,3345,3335,2206
|
|
20240401,134300,685500085,3345,3345,3345,3345,0
|
|
20240401,134200,685500085,3345,3345,3345,3345,0
|
|
20240401,134100,685500085,3345,3345,3345,3345,0
|
|
20240401,134000,685500085,3345,3345,3345,3345,0
|
|
20240401,133900,685500085,3345,3345,3345,3345,3
|
|
20240401,133800,685490050,3340,3340,3340,3340,100
|
|
20240401,133700,685156050,3345,3345,3345,3345,2257
|
|
20240401,133600,677606385,3340,3340,3340,3340,150
|
|
20240401,133500,677105385,3345,3345,3345,3345,0
|
|
20240401,133400,677105385,3345,3340,3345,3340,1889
|
|
20240401,133300,670796110,3340,3340,3340,3340,619
|
|
20240401,133200,668728650,3340,3340,3340,3340,0
|
|
20240401,133100,668728650,3340,3340,3340,3340,10
|
|
20240401,133000,668695250,3340,3340,3340,3340,101
|
|
20240401,132900,668357910,3330,3330,3330,3330,0
|
|
20240401,132800,668357910,3330,3335,3340,3330,1121
|
|
20240401,132700,664621375,3340,3330,3340,3330,201
|
|
20240401,132600,663952035,3340,3340,3340,3340,20
|
|
20240401,132500,663885235,3340,3340,3340,3340,0
|
|
20240401,132400,663885235,3340,3340,3340,3340,0
|
|
20240401,132300,663885235,3340,3335,3340,3330,2054
|
|
20240401,132200,657039875,3330,3330,3330,3330,0
|
|
20240401,132100,657039875,3330,3330,3330,3330,10
|
|
20240401,132000,657006575,3330,3335,3335,3330,2788
|
|
20240401,131900,647717120,3340,3340,3340,3340,1001
|
|
20240401,131800,644373780,3345,3340,3345,3340,573
|
|
20240401,131700,642459945,3340,3340,3340,3340,400
|
|
20240401,131600,641123945,3340,3340,3340,3340,20
|
|
20240401,131500,641057145,3340,3340,3340,3340,0
|
|
20240401,131400,641057145,3340,3340,3340,3340,10
|
|
20240401,131300,641023745,3345,3340,3345,3340,272
|
|
20240401,131200,640115260,3345,3345,3345,3345,0
|
|
20240401,131100,640115260,3345,3345,3345,3345,179
|
|
20240401,131000,639516505,3345,3335,3345,3330,643
|
|
20240401,130900,637371845,3345,3345,3345,3345,650
|
|
20240401,130800,635197595,3345,3345,3345,3345,3
|
|
20240401,130700,635187560,3345,3340,3345,3340,120
|
|
20240401,130600,634786210,3335,3335,3335,3335,800
|
|
20240401,130500,632118210,3335,3335,3335,3335,35
|
|
20240401,130400,632001485,3335,3340,3345,3335,870
|
|
20240401,130300,629097430,3340,3340,3340,3340,0
|
|
20240401,130200,629097430,3340,3340,3340,3340,30
|
|
20240401,130100,628997230,3340,3340,3340,3340,559
|
|
20240401,130000,627130170,3340,3340,3340,3340,0
|
|
20240401,125900,627130170,3340,3340,3340,3340,400
|
|
20240401,125800,625794170,3340,3340,3340,3340,400
|
|
20240401,125700,624458170,3340,3340,3340,3340,0
|
|
20240401,125600,624458170,3340,3340,3340,3340,100
|
|
20240401,125500,624124170,3340,3340,3340,3340,0
|
|
20240401,125400,624124170,3340,3340,3340,3340,50
|
|
20240401,125300,623957170,3340,3340,3345,3340,694
|
|
20240401,125200,621639200,3345,3345,3345,3345,1
|
|
20240401,125100,621635855,3345,3345,3345,3345,2
|
|
20240401,125000,621629165,3340,3340,3340,3340,16
|
|
20240401,124900,621575725,3345,3340,3345,3340,101
|
|
20240401,124800,621238380,3345,3345,3345,3345,74
|
|
20240401,124700,620990850,3345,3345,3345,3345,0
|
|
20240401,124600,620990850,3345,3345,3345,3345,1
|
|
20240401,124500,620987505,3345,3345,3345,3345,292
|
|
20240401,124400,620010765,3345,3345,3345,3345,1
|
|
20240401,124300,620007420,3345,3345,3345,3345,298
|
|
20240401,124200,619010610,3345,3340,3345,3340,19203
|
|
20240401,124100,554834670,3340,3340,3340,3340,100
|
|
20240401,124000,554500670,3340,3340,3340,3340,1
|
|
20240401,123900,554497330,3335,3335,3335,3335,2000
|
|
20240401,123800,547827330,3340,3340,3340,3340,0
|
|
20240401,123700,547827330,3340,3340,3340,3340,1
|
|
20240401,123600,547823990,3340,3335,3340,3335,1622
|
|
20240401,123500,542413380,3335,3335,3335,3335,350
|
|
20240401,123400,541246130,3335,3335,3335,3335,0
|
|
20240401,123300,541246130,3335,3335,3335,3335,3
|
|
20240401,123200,541236125,3335,3325,3335,3325,51
|
|
20240401,123100,541066540,3325,3325,3325,3325,40
|
|
20240401,123000,540933540,3325,3325,3325,3325,4800
|
|
20240401,122900,524973540,3335,3335,3335,3335,0
|
|
20240401,122800,524973540,3335,3335,3335,3335,0
|
|
20240401,122700,524973540,3335,3335,3335,3335,0
|
|
20240401,122600,524973540,3335,3330,3335,3330,1001
|
|
20240401,122500,521640205,3330,3330,3330,3330,0
|
|
20240401,122400,521640205,3330,3330,3330,3330,0
|
|
20240401,122300,521640205,3330,3330,3330,3330,0
|
|
20240401,122200,521640205,3330,3330,3330,3330,0
|
|
20240401,122100,521640205,3330,3330,3330,3330,0
|
|
20240401,122000,521640205,3330,3330,3330,3330,0
|
|
20240401,121900,521640205,3330,3330,3330,3330,1
|
|
20240401,121800,521636875,3325,3335,3335,3325,67
|
|
20240401,121700,521414080,3325,3325,3325,3325,50
|
|
20240401,121600,521247830,3325,3325,3325,3325,0
|
|
20240401,121500,521247830,3325,3335,3335,3325,303
|
|
20240401,121400,520237355,3335,3335,3335,3335,200
|
|
20240401,121300,519570355,3335,3325,3335,3325,3738
|
|
20240401,121200,507141485,3325,3325,3325,3325,100
|
|
20240401,121100,506808985,3325,3325,3325,3325,2500
|
|
20240401,121000,498496485,3325,3325,3325,3325,0
|
|
20240401,120900,498496485,3325,3330,3330,3325,1030
|
|
20240401,120800,495066735,3335,3335,3335,3335,0
|
|
20240401,120700,495066735,3335,3330,3335,3330,143
|
|
20240401,120600,494590045,3325,3325,3325,3325,124
|
|
20240401,120500,494177745,3335,3335,3335,3335,0
|
|
20240401,120400,494177745,3335,3335,3335,3335,0
|
|
20240401,120300,494177745,3335,3335,3335,3335,0
|
|
20240401,120200,494177745,3335,3335,3335,3335,50
|
|
20240401,120100,494010995,3335,3330,3335,3330,301
|
|
20240401,120000,493008660,3330,3330,3330,3330,0
|
|
20240401,115900,493008660,3330,3330,3330,3330,1000
|
|
20240401,115800,489678660,3330,3330,3330,3330,1
|
|
20240401,115700,489675330,3335,3335,3335,3335,0
|
|
20240401,115600,489675330,3335,3335,3335,3335,0
|
|
20240401,115500,489675330,3335,3335,3335,3335,0
|
|
20240401,115400,489675330,3335,3335,3335,3335,0
|
|
20240401,115300,489675330,3335,3335,3335,3335,0
|
|
20240401,115200,489675330,3335,3335,3335,3335,233
|
|
20240401,115100,488898275,3340,3340,3340,3340,0
|
|
20240401,115000,488898275,3340,3340,3340,3340,104
|
|
20240401,114900,488550915,3340,3340,3340,3340,253
|
|
20240401,114800,487705895,3340,3340,3340,3340,600
|
|
20240401,114700,485701895,3330,3330,3330,3330,0
|
|
20240401,114600,485701895,3330,3330,3330,3330,116
|
|
20240401,114500,485315615,3330,3330,3330,3330,0
|
|
20240401,114400,485315615,3330,3330,3330,3330,0
|
|
20240401,114300,485315615,3330,3330,3330,3330,0
|
|
20240401,114200,485315615,3330,3330,3330,3330,468
|
|
20240401,114100,483757175,3330,3330,3330,3330,1100
|
|
20240401,114000,480094175,3330,3330,3330,3330,3
|
|
20240401,113900,480084185,3340,3340,3340,3340,190
|
|
20240401,113800,479449585,3340,3335,3340,3330,249
|
|
20240401,113700,478619105,3340,3340,3340,3340,0
|
|
20240401,113600,478619105,3340,3340,3340,3340,0
|
|
20240401,113500,478619105,3340,3340,3340,3335,8
|
|
20240401,113400,478592410,3335,3335,3335,3335,424
|
|
20240401,113300,477178370,3330,3330,3330,3330,0
|
|
20240401,113200,477178370,3330,3330,3330,3330,0
|
|
20240401,113100,477178370,3330,3330,3330,3330,30
|
|
20240401,113000,477078470,3335,3335,3335,3335,1000
|
|
20240401,112900,473743470,3335,3335,3335,3335,0
|
|
20240401,112800,473743470,3335,3335,3335,3335,1328
|
|
20240401,112700,469314590,3335,3335,3335,3335,389
|
|
20240401,112600,468017275,3330,3330,3330,3330,2000
|
|
20240401,112500,461357275,3330,3330,3330,3330,334
|
|
20240401,112400,460245055,3330,3330,3330,3330,153
|
|
20240401,112300,459735565,3330,3330,3330,3330,0
|
|
20240401,112200,459735565,3330,3330,3330,3330,0
|
|
20240401,112100,459735565,3330,3330,3330,3330,0
|
|
20240401,112000,459735565,3330,3330,3330,3330,8
|
|
20240401,111900,459708925,3330,3330,3330,3330,1
|
|
20240401,111800,459705595,3335,3335,3335,3335,1
|
|
20240401,111700,459702260,3335,3335,3335,3335,0
|
|
20240401,111600,459702260,3335,3335,3335,3335,0
|
|
20240401,111500,459702260,3335,3335,3335,3335,2
|
|
20240401,111400,459695590,3335,3335,3335,3335,56
|
|
20240401,111300,459508830,3330,3330,3330,3330,0
|
|
20240401,111200,459508830,3330,3330,3330,3330,95
|
|
20240401,111100,459192480,3330,3330,3330,3330,0
|
|
20240401,111000,459192480,3330,3330,3330,3330,6
|
|
20240401,110900,459172500,3335,3335,3335,3335,30
|
|
20240401,110800,459072450,3340,3340,3340,3340,1
|
|
20240401,110700,459069110,3335,3335,3340,3325,4102
|
|
20240401,110600,445409525,3335,3335,3335,3335,309
|
|
20240401,110500,444379010,3335,3335,3335,3335,1357
|
|
20240401,110400,439853415,3340,3340,3340,3340,0
|
|
20240401,110300,439853415,3340,3340,3340,3340,1
|
|
20240401,110200,439850075,3335,3340,3340,3335,429
|
|
20240401,110100,438419335,3340,3340,3340,3340,0
|
|
20240401,110000,438419335,3340,3340,3340,3340,49
|
|
20240401,105900,438255675,3340,3330,3340,3330,1608
|
|
20240401,105800,432897980,3340,3340,3340,3330,390
|
|
20240401,105700,431599190,3340,3340,3340,3340,10
|
|
20240401,105600,431565790,3340,3340,3340,3340,1
|
|
20240401,105500,431562450,3340,3340,3340,3340,0
|
|
20240401,105400,431562450,3340,3330,3340,3330,357
|
|
20240401,105300,430373620,3330,3330,3340,3330,2477
|
|
20240401,105200,422114415,3330,3330,3335,3330,2801
|
|
20240401,105100,412787080,3330,3330,3330,3330,0
|
|
20240401,105000,412787080,3330,3335,3335,3330,170
|
|
20240401,104900,412220480,3330,3330,3330,3330,513
|
|
20240401,104800,410512190,3335,3335,3335,3335,0
|
|
20240401,104700,410512190,3335,3335,3335,3335,2
|
|
20240401,104600,410505520,3335,3330,3335,3330,1108
|
|
20240401,104500,406814340,3330,3330,3330,3330,421
|
|
20240401,104400,405412410,3330,3330,3330,3330,450
|
|
20240401,104300,403913910,3330,3330,3330,3330,0
|
|
20240401,104200,403913910,3330,3330,3330,3330,2
|
|
20240401,104100,403907250,3335,3330,3335,3330,8
|
|
20240401,104000,403880585,3330,3330,3330,3330,1000
|
|
20240401,103900,400550585,3330,3330,3330,3330,200
|
|
20240401,103800,399884585,3335,3335,3335,3335,0
|
|
20240401,103700,399884585,3335,3335,3335,3335,0
|
|
20240401,103600,399884585,3335,3330,3335,3330,64
|
|
20240401,103500,399671335,3335,3335,3335,3335,11
|
|
20240401,103400,399634650,3330,3330,3330,3330,28
|
|
20240401,103300,399541410,3330,3330,3330,3330,1000
|
|
20240401,103200,396211410,3335,3335,3335,3335,1
|
|
20240401,103100,396208075,3330,3330,3330,3330,610
|
|
20240401,103000,394176775,3335,3330,3335,3330,1294
|
|
20240401,102900,389867750,3330,3330,3330,3330,102
|
|
20240401,102800,389528090,3335,3335,3335,3335,1500
|
|
20240401,102700,384525590,3335,3335,3335,3335,0
|
|
20240401,102600,384525590,3335,3335,3335,3335,30
|
|
20240401,102500,384425540,3340,3340,3340,3340,2
|
|
20240401,102400,384418860,3335,3340,3340,3335,814
|
|
20240401,102300,381701600,3330,3335,3335,3330,439
|
|
20240401,102200,380237545,3335,3335,3335,3335,30
|
|
20240401,102100,380137495,3330,3330,3330,3330,646
|
|
20240401,102000,377986315,3330,3330,3330,3330,60
|
|
20240401,101900,377786515,3340,3340,3340,3340,10
|
|
20240401,101800,377753115,3340,3330,3340,3330,1445
|
|
20240401,101700,372939035,3335,3335,3335,3330,3
|
|
20240401,101600,372929035,3330,3335,3335,3330,501
|
|
20240401,101500,371258205,3335,3335,3335,3335,0
|
|
20240401,101400,371258205,3335,3335,3335,3335,412
|
|
20240401,101300,369884185,3335,3335,3335,3335,0
|
|
20240401,101200,369884185,3335,3340,3340,3335,101
|
|
20240401,101100,369547345,3340,3340,3340,3340,0
|
|
20240401,101000,369547345,3340,3325,3340,3320,442
|
|
20240401,100900,368077780,3325,3335,3335,3325,1706
|
|
20240401,100800,362405280,3340,3320,3340,3320,1015
|
|
20240401,100700,359035180,3330,3345,3345,3330,4642
|
|
20240401,100600,343534000,3345,3345,3345,3345,66
|
|
20240401,100500,343313230,3345,3345,3345,3345,187
|
|
20240401,100400,342687715,3345,3345,3345,3345,57
|
|
20240401,100300,342497050,3345,3340,3345,3340,243
|
|
20240401,100200,341685400,3340,3345,3345,3340,491
|
|
20240401,100100,340044460,3345,3345,3345,3345,39
|
|
20240401,100000,339914005,3345,3345,3345,3345,4984
|
|
20240401,095900,323242525,3340,3335,3340,3335,7409
|
|
20240401,095800,298504170,3335,3335,3335,3335,222
|
|
20240401,095700,297763800,3335,3335,3335,3335,1005
|
|
20240401,095600,294412125,3330,3330,3330,3330,0
|
|
20240401,095500,294412125,3330,3330,3330,3330,200
|
|
20240401,095400,293746125,3335,3335,3335,3335,509
|
|
20240401,095300,292048610,3335,3335,3335,3335,1072
|
|
20240401,095200,288473490,3335,3335,3335,3330,3621
|
|
20240401,095100,276399965,3320,3330,3330,3320,3347
|
|
20240401,095000,265267485,3335,3335,3335,3335,1165
|
|
20240401,094900,261382210,3335,3330,3335,3330,169
|
|
20240401,094800,260819410,3335,3335,3335,3335,84
|
|
20240401,094700,260539270,3335,3335,3340,3335,762
|
|
20240401,094600,257997985,3335,3335,3335,3335,618
|
|
20240401,094500,255936955,3325,3335,3335,3325,542
|
|
20240401,094400,254134385,3325,3325,3325,3325,398
|
|
20240401,094300,252811035,3335,3335,3335,3335,0
|
|
20240401,094200,252811035,3335,3325,3335,3325,230
|
|
20240401,094100,252045985,3335,3335,3335,3335,205
|
|
20240401,094000,251362310,3335,3335,3335,3335,193
|
|
20240401,093900,250718655,3335,3335,3335,3335,1010
|
|
20240401,093800,247350305,3340,3340,3340,3325,5030
|
|
20240401,093700,230625105,3340,3335,3340,3335,2148
|
|
20240401,093600,223461475,3335,3335,3335,3325,690
|
|
20240401,093500,221163825,3330,3330,3335,3330,533
|
|
20240401,093400,219388785,3330,3335,3335,3330,39
|
|
20240401,093300,219258745,3330,3330,3330,3330,2928
|
|
20240401,093200,209508505,3325,3325,3325,3325,600
|
|
20240401,093100,207513505,3330,3325,3330,3325,1004
|
|
20240401,093000,204175185,3330,3325,3330,3325,892
|
|
20240401,092900,201209275,3320,3320,3330,3320,230
|
|
20240401,092800,200445075,3330,3320,3330,3320,4
|
|
20240401,092700,200431770,3320,3320,3320,3320,6
|
|
20240401,092600,200411850,3330,3320,3330,3320,36
|
|
20240401,092500,200292290,3330,3330,3330,3330,966
|
|
20240401,092400,197075510,3325,3325,3325,3325,946
|
|
20240401,092300,193930060,3325,3325,3325,3320,306
|
|
20240401,092200,192912615,3325,3325,3325,3325,0
|
|
20240401,092100,192912615,3325,3325,3325,3325,20
|
|
20240401,092000,192846115,3325,3325,3325,3325,21
|
|
20240401,091900,192776290,3330,3330,3330,3315,1653
|
|
20240401,091800,187286800,3315,3320,3325,3315,3848
|
|
20240401,091700,174506850,3315,3315,3315,3315,123
|
|
20240401,091600,174099105,3315,3315,3315,3315,50
|
|
20240401,091500,173933355,3320,3315,3320,3315,1897
|
|
20240401,091400,167644750,3320,3320,3320,3320,43
|
|
20240401,091300,167501990,3320,3320,3320,3320,233
|
|
20240401,091200,166728430,3320,3315,3320,3315,1346
|
|
20240401,091100,162262690,3315,3310,3315,3305,14822
|
|
20240401,091000,113211355,3310,3310,3310,3310,7838
|
|
20240401,090900,87267575,3310,3310,3310,3305,1671
|
|
20240401,090800,81742615,3305,3310,3310,3305,1332
|
|
20240401,090700,77340195,3310,3305,3310,3305,4892
|
|
20240401,090600,61167250,3310,3305,3310,3305,1668
|
|
20240401,090500,55649230,3300,3300,3300,3300,4650
|
|
20240401,090400,40304230,3300,3305,3305,3300,103
|
|
20240401,090300,39963830,3310,3320,3320,3295,4136
|
|
20240401,090200,26297495,3305,3320,3320,3305,1447
|
|
20240401,090100,21498870,3305,3310,3330,3305,659
|
|
20240401,090000,19316440,3335,3305,3335,3305,5840
|