617 lines
29 KiB
CSV
617 lines
29 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20240401,191400,261044480,3655,3655,3655,3655,404
|
|
20240401,191300,261044480,3655,3655,3655,3655,0
|
|
20240401,191200,261044480,3655,3655,3655,3655,0
|
|
20240401,191100,261044480,3655,3655,3655,3655,0
|
|
20240401,191000,261044480,3655,3655,3655,3655,0
|
|
20240401,190900,261044480,3655,3655,3655,3655,0
|
|
20240401,190800,261044480,3655,3655,3655,3655,0
|
|
20240401,190700,261044480,3655,3655,3655,3655,0
|
|
20240401,190600,261044480,3655,3655,3655,3655,0
|
|
20240401,190500,261044480,3655,3655,3655,3655,0
|
|
20240401,190400,261044480,3655,3655,3655,3655,0
|
|
20240401,190300,261044480,3655,3655,3655,3655,0
|
|
20240401,190200,261044480,3655,3655,3655,3655,0
|
|
20240401,190100,261044480,3655,3655,3655,3655,0
|
|
20240401,190000,261044480,3655,3655,3655,3655,0
|
|
20240401,185900,261044480,3655,3655,3655,3655,0
|
|
20240401,185800,261044480,3655,3655,3655,3655,0
|
|
20240401,185700,261044480,3655,3655,3655,3655,0
|
|
20240401,185600,261044480,3655,3655,3655,3655,0
|
|
20240401,185500,261044480,3655,3655,3655,3655,0
|
|
20240401,185400,261044480,3655,3655,3655,3655,0
|
|
20240401,185300,261044480,3655,3655,3655,3655,0
|
|
20240401,185200,261044480,3655,3655,3655,3655,0
|
|
20240401,185100,261044480,3655,3655,3655,3655,0
|
|
20240401,185000,261044480,3655,3655,3655,3655,0
|
|
20240401,184900,261044480,3655,3655,3655,3655,0
|
|
20240401,184800,261044480,3655,3655,3655,3655,0
|
|
20240401,184700,261044480,3655,3655,3655,3655,0
|
|
20240401,184600,261044480,3655,3655,3655,3655,0
|
|
20240401,184500,261044480,3655,3655,3655,3655,0
|
|
20240401,184400,261044480,3655,3655,3655,3655,404
|
|
20240401,184300,261044480,3655,3655,3655,3655,0
|
|
20240401,184200,261044480,3655,3655,3655,3655,0
|
|
20240401,184100,261044480,3655,3655,3655,3655,0
|
|
20240401,184000,261044480,3655,3655,3655,3655,0
|
|
20240401,183900,261044480,3655,3655,3655,3655,0
|
|
20240401,183800,261044480,3655,3655,3655,3655,0
|
|
20240401,183700,261044480,3655,3655,3655,3655,0
|
|
20240401,183600,261044480,3655,3655,3655,3655,0
|
|
20240401,183500,261044480,3655,3655,3655,3655,0
|
|
20240401,183400,261044480,3655,3655,3655,3655,0
|
|
20240401,183300,261044480,3655,3655,3655,3655,0
|
|
20240401,183200,261044480,3655,3655,3655,3655,0
|
|
20240401,183100,261044480,3655,3655,3655,3655,0
|
|
20240401,183000,261044480,3655,3655,3655,3655,0
|
|
20240401,182900,261044480,3655,3655,3655,3655,0
|
|
20240401,182800,261044480,3655,3655,3655,3655,0
|
|
20240401,182700,261044480,3655,3655,3655,3655,0
|
|
20240401,182600,261044480,3655,3655,3655,3655,0
|
|
20240401,182500,261044480,3655,3655,3655,3655,0
|
|
20240401,182400,261044480,3655,3655,3655,3655,0
|
|
20240401,182300,261044480,3655,3655,3655,3655,0
|
|
20240401,182200,261044480,3655,3655,3655,3655,0
|
|
20240401,182100,261044480,3655,3655,3655,3655,0
|
|
20240401,182000,261044480,3655,3655,3655,3655,0
|
|
20240401,181900,261044480,3655,3655,3655,3655,0
|
|
20240401,181800,261044480,3655,3655,3655,3655,0
|
|
20240401,181700,261044480,3655,3655,3655,3655,0
|
|
20240401,181600,261044480,3655,3655,3655,3655,0
|
|
20240401,181500,261044480,3655,3655,3655,3655,0
|
|
20240401,181400,261044480,3655,3655,3655,3655,404
|
|
20240401,181300,261044480,3655,3655,3655,3655,0
|
|
20240401,181200,261044480,3655,3655,3655,3655,0
|
|
20240401,181100,261044480,3655,3655,3655,3655,0
|
|
20240401,181000,261044480,3655,3655,3655,3655,0
|
|
20240401,180900,261044480,3655,3655,3655,3655,0
|
|
20240401,180800,261044480,3655,3655,3655,3655,0
|
|
20240401,180700,261044480,3655,3655,3655,3655,0
|
|
20240401,180600,261044480,3655,3655,3655,3655,0
|
|
20240401,180500,261044480,3655,3655,3655,3655,0
|
|
20240401,180400,261044480,3655,3655,3655,3655,0
|
|
20240401,180300,261044480,3655,3655,3655,3655,0
|
|
20240401,180200,261044480,3655,3655,3655,3655,0
|
|
20240401,180100,261044480,3655,3655,3655,3655,0
|
|
20240401,180000,261044480,3655,3655,3655,3655,0
|
|
20240401,175900,261044480,3655,3655,3655,3655,0
|
|
20240401,175800,261044480,3655,3655,3655,3655,0
|
|
20240401,175700,261044480,3655,3655,3655,3655,0
|
|
20240401,175600,261044480,3655,3655,3655,3655,0
|
|
20240401,175500,261044480,3655,3655,3655,3655,0
|
|
20240401,175400,261044480,3655,3655,3655,3655,0
|
|
20240401,175300,261044480,3655,3655,3655,3655,0
|
|
20240401,175200,261044480,3655,3655,3655,3655,0
|
|
20240401,175100,261044480,3655,3655,3655,3655,0
|
|
20240401,175000,261044480,3655,3655,3655,3655,0
|
|
20240401,174900,261044480,3655,3655,3655,3655,0
|
|
20240401,174800,261044480,3655,3655,3655,3655,0
|
|
20240401,174700,261044480,3655,3655,3655,3655,0
|
|
20240401,174600,261044480,3655,3655,3655,3655,0
|
|
20240401,174500,261044480,3655,3655,3655,3655,0
|
|
20240401,174400,261044480,3655,3655,3655,3655,404
|
|
20240401,174300,261044480,3655,3655,3655,3655,0
|
|
20240401,174200,261044480,3655,3655,3655,3655,0
|
|
20240401,174100,261044480,3655,3655,3655,3655,0
|
|
20240401,174000,261044480,3655,3655,3655,3655,0
|
|
20240401,173900,261044480,3655,3655,3655,3655,0
|
|
20240401,173800,261044480,3655,3655,3655,3655,0
|
|
20240401,173700,261044480,3655,3655,3655,3655,0
|
|
20240401,173600,261044480,3655,3655,3655,3655,0
|
|
20240401,173500,261044480,3655,3655,3655,3655,0
|
|
20240401,173400,261044480,3655,3655,3655,3655,0
|
|
20240401,173300,261044480,3655,3655,3655,3655,0
|
|
20240401,173200,261044480,3655,3655,3655,3655,0
|
|
20240401,173100,261044480,3655,3655,3655,3655,0
|
|
20240401,173000,261044480,3655,3655,3655,3655,0
|
|
20240401,172900,261044480,3655,3655,3655,3655,0
|
|
20240401,172800,261044480,3655,3655,3655,3655,0
|
|
20240401,172700,261044480,3655,3655,3655,3655,0
|
|
20240401,172600,261044480,3655,3655,3655,3655,0
|
|
20240401,172500,261044480,3655,3655,3655,3655,0
|
|
20240401,172400,261044480,3655,3655,3655,3655,0
|
|
20240401,172300,261044480,3655,3655,3655,3655,0
|
|
20240401,172200,261044480,3655,3655,3655,3655,0
|
|
20240401,172100,261044480,3655,3655,3655,3655,0
|
|
20240401,172000,261044480,3655,3655,3655,3655,0
|
|
20240401,171900,261044480,3655,3655,3655,3655,0
|
|
20240401,171800,261044480,3655,3655,3655,3655,0
|
|
20240401,171700,261044480,3655,3655,3655,3655,0
|
|
20240401,171600,261044480,3655,3655,3655,3655,0
|
|
20240401,171500,261044480,3655,3655,3655,3655,0
|
|
20240401,171400,261044480,3655,3655,3655,3655,404
|
|
20240401,171300,261044480,3655,3655,3655,3655,0
|
|
20240401,171200,261044480,3655,3655,3655,3655,0
|
|
20240401,171100,261044480,3655,3655,3655,3655,0
|
|
20240401,171000,261044480,3655,3655,3655,3655,0
|
|
20240401,170900,261044480,3655,3655,3655,3655,0
|
|
20240401,170800,261044480,3655,3655,3655,3655,0
|
|
20240401,170700,261044480,3655,3655,3655,3655,0
|
|
20240401,170600,261044480,3655,3655,3655,3655,0
|
|
20240401,170500,261044480,3655,3655,3655,3655,0
|
|
20240401,170400,261044480,3655,3655,3655,3655,0
|
|
20240401,170300,261044480,3655,3655,3655,3655,0
|
|
20240401,170200,261044480,3655,3655,3655,3655,0
|
|
20240401,170100,261044480,3655,3655,3655,3655,0
|
|
20240401,170000,261044480,3655,3655,3655,3655,0
|
|
20240401,165900,261044480,3655,3655,3655,3655,0
|
|
20240401,165800,261044480,3655,3655,3655,3655,0
|
|
20240401,165700,261044480,3655,3655,3655,3655,0
|
|
20240401,165600,261044480,3655,3655,3655,3655,0
|
|
20240401,165500,261044480,3655,3655,3655,3655,0
|
|
20240401,165400,261044480,3655,3655,3655,3655,0
|
|
20240401,165300,261044480,3655,3655,3655,3655,0
|
|
20240401,165200,261044480,3655,3655,3655,3655,0
|
|
20240401,165100,261044480,3655,3655,3655,3655,0
|
|
20240401,165000,261044480,3655,3655,3655,3655,0
|
|
20240401,164900,261044480,3655,3655,3655,3655,0
|
|
20240401,164800,261044480,3655,3655,3655,3655,0
|
|
20240401,164700,261044480,3655,3655,3655,3655,0
|
|
20240401,164600,261044480,3655,3655,3655,3655,0
|
|
20240401,164500,261044480,3655,3655,3655,3655,0
|
|
20240401,164400,261044480,3655,3655,3655,3655,404
|
|
20240401,164300,261044480,3655,3655,3655,3655,0
|
|
20240401,164200,261044480,3655,3655,3655,3655,0
|
|
20240401,164100,261044480,3655,3655,3655,3655,0
|
|
20240401,164000,261044480,3655,3655,3655,3655,0
|
|
20240401,163900,261044480,3655,3655,3655,3655,0
|
|
20240401,163800,261044480,3655,3655,3655,3655,0
|
|
20240401,163700,261044480,3655,3655,3655,3655,0
|
|
20240401,163600,261044480,3655,3655,3655,3655,0
|
|
20240401,163500,261044480,3655,3655,3655,3655,0
|
|
20240401,163400,261044480,3655,3655,3655,3655,0
|
|
20240401,163300,261044480,3655,3655,3655,3655,0
|
|
20240401,163200,261044480,3655,3655,3655,3655,0
|
|
20240401,163100,261044480,3655,3655,3655,3655,0
|
|
20240401,163000,261044480,3655,3655,3655,3655,0
|
|
20240401,162900,261044480,3655,3655,3655,3655,0
|
|
20240401,162800,261044480,3655,3655,3655,3655,0
|
|
20240401,162700,261044480,3655,3655,3655,3655,0
|
|
20240401,162600,261044480,3655,3655,3655,3655,0
|
|
20240401,162500,261044480,3655,3655,3655,3655,0
|
|
20240401,162400,261044480,3655,3655,3655,3655,0
|
|
20240401,162300,261044480,3655,3655,3655,3655,0
|
|
20240401,162200,261044480,3655,3655,3655,3655,0
|
|
20240401,162100,261044480,3655,3655,3655,3655,0
|
|
20240401,162000,261044480,3655,3655,3655,3655,0
|
|
20240401,161900,261044480,3655,3655,3655,3655,0
|
|
20240401,161800,261044480,3655,3655,3655,3655,0
|
|
20240401,161700,261044480,3655,3655,3655,3655,0
|
|
20240401,161600,261044480,3655,3655,3655,3655,0
|
|
20240401,161500,261044480,3655,3655,3655,3655,0
|
|
20240401,161400,261044480,3655,3655,3655,3655,404
|
|
20240401,161300,261044480,3655,3655,3655,3655,0
|
|
20240401,161200,261044480,3655,3655,3655,3655,0
|
|
20240401,161100,261044480,3655,3655,3655,3655,0
|
|
20240401,161000,261044480,3655,3655,3655,3655,0
|
|
20240401,160900,261044480,3655,3655,3655,3655,0
|
|
20240401,160800,261044480,3655,3655,3655,3655,0
|
|
20240401,160700,261044480,3655,3655,3655,3655,0
|
|
20240401,160600,261044480,3655,3655,3655,3655,0
|
|
20240401,160500,261044480,3655,3655,3655,3655,0
|
|
20240401,160400,261044480,3655,3655,3655,3655,0
|
|
20240401,160300,261044480,3655,3655,3655,3655,0
|
|
20240401,160200,261044480,3655,3655,3655,3655,0
|
|
20240401,160100,261044480,3655,3655,3655,3655,0
|
|
20240401,160000,261044480,3655,3655,3655,3655,0
|
|
20240401,155900,261044480,3655,3655,3655,3655,0
|
|
20240401,155800,261044480,3655,3655,3655,3655,0
|
|
20240401,155700,261044480,3655,3655,3655,3655,0
|
|
20240401,155600,261044480,3655,3655,3655,3655,0
|
|
20240401,155500,261044480,3655,3655,3655,3655,0
|
|
20240401,155400,261044480,3655,3655,3655,3655,0
|
|
20240401,155300,261044480,3655,3655,3655,3655,0
|
|
20240401,155200,261044480,3655,3655,3655,3655,0
|
|
20240401,155100,261044480,3655,3655,3655,3655,0
|
|
20240401,155000,261044480,3655,3655,3655,3655,0
|
|
20240401,154900,261044480,3655,3655,3655,3655,0
|
|
20240401,154800,261044480,3655,3655,3655,3655,0
|
|
20240401,154700,261044480,3655,3655,3655,3655,0
|
|
20240401,154600,261044480,3655,3655,3655,3655,0
|
|
20240401,154500,261044480,3655,3655,3655,3655,0
|
|
20240401,154400,261044480,3655,3655,3655,3655,404
|
|
20240401,154300,261044480,3655,3655,3655,3655,0
|
|
20240401,154200,261044480,3655,3655,3655,3655,0
|
|
20240401,154100,261044480,3655,3655,3655,3655,0
|
|
20240401,154000,261044480,3655,3655,3655,3655,0
|
|
20240401,153900,261044480,3655,3655,3655,3655,0
|
|
20240401,153800,261044480,3655,3655,3655,3655,0
|
|
20240401,153700,261044480,3655,3655,3655,3655,0
|
|
20240401,153600,261044480,3655,3655,3655,3655,0
|
|
20240401,153500,261044480,3655,3655,3655,3655,0
|
|
20240401,153400,261044480,3655,3655,3655,3655,0
|
|
20240401,153300,261044480,3655,3655,3655,3655,0
|
|
20240401,153200,261044480,3655,3655,3655,3655,0
|
|
20240401,153100,261044480,3655,3655,3655,3655,0
|
|
20240401,153000,261044480,3655,3655,3655,3655,404
|
|
20240401,152900,259567860,3655,3655,3655,3655,0
|
|
20240401,152800,259567860,3655,3655,3655,3655,0
|
|
20240401,152700,259567860,3655,3655,3655,3655,0
|
|
20240401,152600,259567860,3655,3655,3655,3655,0
|
|
20240401,152500,259567860,3655,3655,3655,3655,0
|
|
20240401,152400,259567860,3655,3655,3655,3655,0
|
|
20240401,152300,259567860,3655,3655,3655,3655,0
|
|
20240401,152200,259567860,3655,3655,3655,3655,0
|
|
20240401,152100,259567860,3655,3655,3655,3655,0
|
|
20240401,152000,259567860,3655,3655,3655,3655,0
|
|
20240401,151900,259567860,3655,3645,3655,3645,37
|
|
20240401,151800,259432935,3645,3645,3645,3645,50
|
|
20240401,151700,259250685,3655,3655,3655,3655,1
|
|
20240401,151600,259247030,3655,3650,3655,3645,88
|
|
20240401,151500,258925950,3645,3645,3645,3645,0
|
|
20240401,151400,258925950,3645,3645,3645,3645,126
|
|
20240401,151300,258466680,3660,3660,3660,3660,71
|
|
20240401,151200,258206820,3660,3660,3660,3660,0
|
|
20240401,151100,258206820,3660,3645,3660,3645,151
|
|
20240401,151000,257656410,3660,3650,3660,3645,168
|
|
20240401,150900,257043375,3655,3655,3655,3655,1
|
|
20240401,150800,257039720,3655,3655,3655,3655,104
|
|
20240401,150700,256659600,3655,3655,3655,3655,0
|
|
20240401,150600,256659600,3655,3655,3655,3655,18
|
|
20240401,150500,256593810,3655,3655,3655,3655,16
|
|
20240401,150400,256535330,3645,3655,3655,3645,85
|
|
20240401,150300,256225055,3655,3640,3655,3640,24
|
|
20240401,150200,256137680,3655,3655,3655,3655,0
|
|
20240401,150100,256137680,3655,3640,3655,3640,43
|
|
20240401,150000,255981145,3655,3655,3655,3655,1
|
|
20240401,145900,255977490,3655,3655,3655,3655,0
|
|
20240401,145800,255977490,3655,3635,3655,3635,39
|
|
20240401,145700,255835705,3655,3645,3655,3645,10
|
|
20240401,145600,255799245,3655,3655,3655,3650,9
|
|
20240401,145500,255766385,3650,3655,3655,3650,28
|
|
20240401,145400,255664110,3655,3655,3655,3655,5
|
|
20240401,145300,255645835,3655,3650,3655,3650,54
|
|
20240401,145200,255448580,3655,3655,3655,3655,0
|
|
20240401,145100,255448580,3655,3655,3655,3650,66
|
|
20240401,145000,255207670,3660,3660,3660,3660,1
|
|
20240401,144900,255204010,3660,3660,3660,3660,1
|
|
20240401,144800,255200350,3660,3660,3660,3660,0
|
|
20240401,144700,255200350,3660,3660,3660,3660,21
|
|
20240401,144600,255123490,3660,3650,3660,3635,311
|
|
20240401,144500,253990915,3660,3660,3660,3660,1
|
|
20240401,144400,253987255,3660,3660,3660,3660,0
|
|
20240401,144300,253987255,3660,3660,3660,3635,225
|
|
20240401,144200,253164330,3660,3660,3660,3660,31
|
|
20240401,144100,253050870,3660,3640,3660,3635,129
|
|
20240401,144000,252581650,3660,3660,3660,3660,0
|
|
20240401,143900,252581650,3660,3655,3660,3655,6
|
|
20240401,143800,252559715,3660,3660,3660,3660,4
|
|
20240401,143700,252545075,3660,3660,3660,3660,91
|
|
20240401,143600,252212015,3660,3655,3660,3655,5
|
|
20240401,143500,252193735,3660,3660,3660,3660,0
|
|
20240401,143400,252193735,3660,3650,3660,3650,293
|
|
20240401,143300,251122820,3655,3635,3655,3635,24
|
|
20240401,143200,251035560,3655,3655,3655,3655,1
|
|
20240401,143100,251031905,3660,3660,3660,3660,0
|
|
20240401,143000,251031905,3660,3645,3660,3635,311
|
|
20240401,142900,249900875,3660,3660,3660,3660,0
|
|
20240401,142800,249900875,3660,3645,3660,3645,54
|
|
20240401,142700,249703980,3645,3640,3645,3640,49
|
|
20240401,142600,249525615,3640,3635,3640,3635,3
|
|
20240401,142500,249514705,3635,3635,3635,3635,10
|
|
20240401,142400,249478355,3640,3640,3640,3640,1
|
|
20240401,142300,249474715,3635,3635,3635,3635,0
|
|
20240401,142200,249474715,3635,3635,3635,3635,0
|
|
20240401,142100,249474715,3635,3635,3635,3635,0
|
|
20240401,142000,249474715,3635,3630,3635,3630,66
|
|
20240401,141900,249234810,3635,3635,3635,3635,7
|
|
20240401,141800,249209365,3635,3635,3635,3635,12
|
|
20240401,141700,249165745,3640,3640,3640,3640,100
|
|
20240401,141600,248801745,3635,3635,3635,3635,0
|
|
20240401,141500,248801745,3635,3635,3635,3635,1
|
|
20240401,141400,248798110,3630,3635,3635,3630,310
|
|
20240401,141300,247672245,3645,3645,3645,3645,0
|
|
20240401,141200,247672245,3645,3645,3645,3645,1
|
|
20240401,141100,247668600,3635,3635,3635,3635,0
|
|
20240401,141000,247668600,3635,3640,3640,3635,56
|
|
20240401,140900,247464920,3630,3630,3630,3630,0
|
|
20240401,140800,247464920,3630,3630,3630,3630,0
|
|
20240401,140700,247464920,3630,3630,3630,3630,0
|
|
20240401,140600,247464920,3630,3630,3630,3630,500
|
|
20240401,140500,245649920,3630,3630,3630,3630,0
|
|
20240401,140400,245649920,3630,3630,3630,3630,1
|
|
20240401,140300,245646290,3635,3635,3635,3635,902
|
|
20240401,140200,242367520,3635,3635,3635,3635,33
|
|
20240401,140100,242247565,3635,3625,3635,3625,201
|
|
20240401,140000,241516940,3625,3625,3625,3625,22
|
|
20240401,135900,241437190,3625,3625,3625,3625,1
|
|
20240401,135800,241433565,3625,3635,3635,3625,340
|
|
20240401,135700,240200080,3635,3635,3635,3635,10
|
|
20240401,135600,240163730,3635,3635,3635,3635,1
|
|
20240401,135500,240160095,3630,3630,3630,3630,0
|
|
20240401,135400,240160095,3630,3630,3630,3630,1
|
|
20240401,135300,240156465,3630,3630,3630,3630,888
|
|
20240401,135200,236933025,3630,3630,3630,3630,110
|
|
20240401,135100,236533725,3630,3630,3630,3630,6
|
|
20240401,135000,236511945,3625,3625,3625,3625,63
|
|
20240401,134900,236283570,3625,3625,3625,3625,1
|
|
20240401,134800,236279945,3630,3630,3630,3630,51
|
|
20240401,134700,236094815,3630,3630,3630,3630,275
|
|
20240401,134600,235096565,3630,3630,3630,3630,305
|
|
20240401,134500,233989415,3630,3630,3630,3630,0
|
|
20240401,134400,233989415,3630,3630,3630,3630,671
|
|
20240401,134300,231553685,3630,3630,3630,3630,0
|
|
20240401,134200,231553685,3630,3630,3630,3630,332
|
|
20240401,134100,230348525,3635,3635,3635,3635,0
|
|
20240401,134000,230348525,3635,3630,3635,3630,86
|
|
20240401,133900,230036220,3630,3630,3630,3630,0
|
|
20240401,133800,230036220,3630,3630,3630,3630,171
|
|
20240401,133700,229415490,3635,3635,3635,3635,0
|
|
20240401,133600,229415490,3635,3635,3635,3635,60
|
|
20240401,133500,229197390,3630,3630,3630,3630,0
|
|
20240401,133400,229197390,3630,3630,3630,3630,0
|
|
20240401,133300,229197390,3630,3635,3635,3630,28
|
|
20240401,133200,229095615,3635,3635,3635,3635,1
|
|
20240401,133100,229091980,3630,3635,3635,3630,173
|
|
20240401,133000,228463985,3630,3630,3630,3630,22
|
|
20240401,132900,228384125,3630,3630,3630,3630,43
|
|
20240401,132800,228228035,3630,3630,3630,3630,1
|
|
20240401,132700,228224405,3630,3630,3630,3630,0
|
|
20240401,132600,228224405,3630,3635,3635,3630,310
|
|
20240401,132500,227098295,3635,3635,3635,3635,0
|
|
20240401,132400,227098295,3635,3635,3635,3635,76
|
|
20240401,132300,226822035,3635,3640,3640,3635,320
|
|
20240401,132200,225658830,3645,3645,3645,3645,0
|
|
20240401,132100,225658830,3645,3640,3645,3640,2
|
|
20240401,132000,225651545,3640,3640,3640,3640,23
|
|
20240401,131900,225567825,3640,3640,3640,3640,0
|
|
20240401,131800,225567825,3640,3640,3640,3640,12
|
|
20240401,131700,225524145,3640,3640,3640,3640,212
|
|
20240401,131600,224752465,3640,3640,3640,3640,0
|
|
20240401,131500,224752465,3640,3640,3640,3640,78
|
|
20240401,131400,224468545,3640,3640,3640,3640,0
|
|
20240401,131300,224468545,3640,3640,3640,3640,24
|
|
20240401,131200,224381185,3640,3640,3640,3640,1
|
|
20240401,131100,224377545,3655,3655,3655,3655,30
|
|
20240401,131000,224267895,3655,3655,3655,3635,323
|
|
20240401,130900,223093190,3655,3655,3655,3655,0
|
|
20240401,130800,223093190,3655,3655,3655,3655,21
|
|
20240401,130700,223016435,3655,3645,3655,3645,38
|
|
20240401,130600,222877825,3645,3645,3645,3645,31
|
|
20240401,130500,222764830,3635,3635,3635,3635,0
|
|
20240401,130400,222764830,3635,3635,3635,3635,0
|
|
20240401,130300,222764830,3635,3635,3635,3635,14
|
|
20240401,130200,222713940,3635,3635,3635,3635,1
|
|
20240401,130100,222710305,3635,3635,3635,3635,0
|
|
20240401,130000,222710305,3635,3635,3635,3635,22
|
|
20240401,125900,222630335,3635,3635,3635,3635,0
|
|
20240401,125800,222630335,3635,3635,3635,3635,43
|
|
20240401,125700,222474030,3630,3630,3630,3630,1
|
|
20240401,125600,222470400,3630,3635,3635,3630,84
|
|
20240401,125500,222165460,3630,3630,3630,3630,0
|
|
20240401,125400,222165460,3630,3640,3640,3630,311
|
|
20240401,125300,221035410,3645,3645,3645,3645,1
|
|
20240401,125200,221031765,3635,3635,3635,3635,0
|
|
20240401,125100,221031765,3635,3635,3635,3635,24
|
|
20240401,125000,220944525,3635,3640,3640,3635,356
|
|
20240401,124900,219650075,3645,3645,3645,3645,2
|
|
20240401,124800,219642785,3645,3640,3645,3640,2
|
|
20240401,124700,219635500,3640,3640,3640,3640,0
|
|
20240401,124600,219635500,3640,3640,3640,3640,1
|
|
20240401,124500,219631860,3640,3640,3640,3640,158
|
|
20240401,124400,219056740,3640,3640,3640,3640,7
|
|
20240401,124300,219031260,3635,3635,3635,3635,0
|
|
20240401,124200,219031260,3635,3635,3635,3635,0
|
|
20240401,124100,219031260,3635,3635,3635,3635,23
|
|
20240401,124000,218947655,3635,3640,3640,3635,208
|
|
20240401,123900,218191050,3640,3640,3640,3640,300
|
|
20240401,123800,217099050,3640,3635,3640,3635,701
|
|
20240401,123700,214548965,3635,3635,3635,3635,0
|
|
20240401,123600,214548965,3635,3635,3635,3635,1
|
|
20240401,123500,214545330,3640,3640,3640,3635,221
|
|
20240401,123400,213741540,3640,3640,3640,3640,300
|
|
20240401,123300,212649540,3640,3640,3640,3640,138
|
|
20240401,123200,212147220,3645,3650,3655,3645,391
|
|
20240401,123100,210719745,3650,3650,3650,3650,200
|
|
20240401,123000,209989745,3635,3635,3640,3635,183
|
|
20240401,122900,209324290,3635,3635,3635,3635,0
|
|
20240401,122800,209324290,3635,3635,3635,3635,343
|
|
20240401,122700,208077485,3635,3635,3635,3635,302
|
|
20240401,122600,206979715,3635,3635,3635,3635,0
|
|
20240401,122500,206979715,3635,3635,3635,3635,1
|
|
20240401,122400,206976080,3635,3635,3635,3635,0
|
|
20240401,122300,206976080,3635,3635,3635,3635,271
|
|
20240401,122200,205990995,3650,3645,3650,3635,313
|
|
20240401,122100,204852040,3645,3645,3645,3645,103
|
|
20240401,122000,204476605,3645,3645,3645,3645,24
|
|
20240401,121900,204389125,3645,3645,3645,3645,0
|
|
20240401,121800,204389125,3645,3645,3645,3645,0
|
|
20240401,121700,204389125,3645,3645,3645,3645,15
|
|
20240401,121600,204334450,3645,3645,3645,3645,0
|
|
20240401,121500,204334450,3645,3640,3645,3640,22
|
|
20240401,121400,204254270,3645,3640,3645,3640,12
|
|
20240401,121300,204210535,3640,3640,3640,3640,1
|
|
20240401,121200,204206895,3645,3645,3645,3645,0
|
|
20240401,121100,204206895,3645,3645,3645,3645,29
|
|
20240401,121000,204101190,3640,3640,3640,3640,291
|
|
20240401,120900,203041950,3640,3645,3645,3640,3
|
|
20240401,120800,203031020,3640,3640,3640,3640,0
|
|
20240401,120700,203031020,3640,3645,3645,3640,408
|
|
20240401,120600,201545855,3640,3655,3655,3640,513
|
|
20240401,120500,199675495,3655,3655,3655,3655,77
|
|
20240401,120400,199394060,3640,3640,3640,3640,1
|
|
20240401,120300,199390420,3640,3640,3640,3640,41
|
|
20240401,120200,199241180,3640,3640,3640,3640,117
|
|
20240401,120100,198815300,3640,3640,3640,3640,0
|
|
20240401,120000,198815300,3640,3645,3645,3640,22
|
|
20240401,115900,198735210,3640,3640,3640,3640,1
|
|
20240401,115800,198731570,3655,3655,3655,3655,54
|
|
20240401,115700,198534200,3640,3640,3640,3640,0
|
|
20240401,115600,198534200,3640,3640,3640,3640,0
|
|
20240401,115500,198534200,3640,3640,3640,3640,0
|
|
20240401,115400,198534200,3640,3640,3640,3640,1
|
|
20240401,115300,198530560,3640,3640,3640,3640,122
|
|
20240401,115200,198086480,3635,3635,3635,3635,20
|
|
20240401,115100,198013780,3635,3635,3635,3635,0
|
|
20240401,115000,198013780,3635,3640,3640,3635,330
|
|
20240401,114900,196812605,3640,3640,3640,3640,0
|
|
20240401,114800,196812605,3640,3645,3645,3640,33
|
|
20240401,114700,196692325,3640,3640,3640,3640,179
|
|
20240401,114600,196040765,3640,3640,3640,3640,0
|
|
20240401,114500,196040765,3640,3640,3640,3640,0
|
|
20240401,114400,196040765,3640,3640,3640,3640,1
|
|
20240401,114300,196037125,3640,3640,3640,3640,108
|
|
20240401,114200,195644005,3670,3670,3670,3670,0
|
|
20240401,114100,195644005,3670,3660,3670,3660,136
|
|
20240401,114000,195145935,3640,3640,3640,3640,63
|
|
20240401,113900,194916615,3640,3640,3640,3640,0
|
|
20240401,113800,194916615,3640,3640,3640,3640,1
|
|
20240401,113700,194912975,3660,3660,3660,3660,0
|
|
20240401,113600,194912975,3660,3660,3660,3660,0
|
|
20240401,113500,194912975,3660,3645,3660,3640,1111
|
|
20240401,113400,190866280,3640,3645,3645,3640,311
|
|
20240401,113300,189733305,3640,3660,3660,3640,18
|
|
20240401,113200,189667445,3640,3640,3640,3640,0
|
|
20240401,113100,189667445,3640,3640,3640,3640,0
|
|
20240401,113000,189667445,3640,3640,3640,3640,109
|
|
20240401,112900,189270685,3640,3650,3650,3640,2602
|
|
20240401,112800,179792635,3650,3650,3650,3650,0
|
|
20240401,112700,179792635,3650,3650,3650,3650,1
|
|
20240401,112600,179788985,3650,3650,3650,3650,49
|
|
20240401,112500,179610135,3650,3670,3670,3650,236
|
|
20240401,112400,178744735,3645,3645,3670,3645,506
|
|
20240401,112300,176890365,3670,3660,3670,3660,300
|
|
20240401,112200,175790890,3645,3645,3645,3645,1
|
|
20240401,112100,175787245,3645,3645,3645,3645,9
|
|
20240401,112000,175754440,3645,3645,3645,3645,24
|
|
20240401,111900,175666960,3645,3645,3645,3645,1
|
|
20240401,111800,175663315,3645,3655,3655,3645,1256
|
|
20240401,111700,171084095,3655,3660,3660,3655,27
|
|
20240401,111600,170985280,3660,3660,3660,3660,0
|
|
20240401,111500,170985280,3660,3660,3660,3660,5
|
|
20240401,111400,170966980,3645,3645,3645,3645,1897
|
|
20240401,111300,164052415,3645,3645,3645,3645,240
|
|
20240401,111200,163177615,3645,3645,3645,3645,1
|
|
20240401,111100,163173970,3645,3645,3645,3645,0
|
|
20240401,111000,163173970,3645,3645,3645,3645,19
|
|
20240401,110900,163104715,3645,3645,3645,3645,1
|
|
20240401,110800,163101070,3670,3670,3670,3670,10
|
|
20240401,110700,163064370,3645,3645,3645,3645,0
|
|
20240401,110600,163064370,3645,3645,3645,3645,1
|
|
20240401,110500,163060725,3645,3645,3645,3645,103
|
|
20240401,110400,162685290,3645,3645,3645,3645,0
|
|
20240401,110300,162685290,3645,3660,3670,3645,138
|
|
20240401,110200,162179835,3640,3645,3645,3640,339
|
|
20240401,110100,160945375,3645,3645,3645,3645,1
|
|
20240401,110000,160941730,3670,3670,3670,3670,0
|
|
20240401,105900,160941730,3670,3665,3670,3665,171
|
|
20240401,105800,160314195,3640,3640,3640,3640,6
|
|
20240401,105700,160292355,3640,3640,3640,3640,1
|
|
20240401,105600,160288715,3640,3655,3655,3640,364
|
|
20240401,105500,158962350,3655,3655,3655,3655,18
|
|
20240401,105400,158896560,3640,3640,3640,3640,0
|
|
20240401,105300,158896560,3640,3655,3655,3640,210
|
|
20240401,105200,158129160,3640,3640,3640,3640,1
|
|
20240401,105100,158125520,3640,3640,3640,3640,126
|
|
20240401,105000,157666880,3640,3640,3655,3640,255
|
|
20240401,104900,156738155,3640,3640,3640,3640,0
|
|
20240401,104800,156738155,3640,3640,3640,3640,0
|
|
20240401,104700,156738155,3640,3640,3640,3640,0
|
|
20240401,104600,156738155,3640,3640,3640,3640,415
|
|
20240401,104500,155227555,3640,3640,3650,3640,4
|
|
20240401,104400,155212985,3640,3640,3640,3640,64
|
|
20240401,104300,154980025,3640,3640,3640,3640,52
|
|
20240401,104200,154790745,3650,3650,3650,3650,0
|
|
20240401,104100,154790745,3650,3640,3650,3640,3
|
|
20240401,104000,154779815,3640,3640,3650,3640,24
|
|
20240401,103900,154692395,3635,3635,3635,3635,0
|
|
20240401,103800,154692395,3635,3635,3635,3635,0
|
|
20240401,103700,154692395,3635,3635,3635,3635,0
|
|
20240401,103600,154692395,3635,3635,3635,3635,42
|
|
20240401,103500,154539725,3635,3635,3655,3635,15
|
|
20240401,103400,154484940,3640,3640,3640,3640,0
|
|
20240401,103300,154484940,3640,3645,3645,3640,1955
|
|
20240401,103200,147361715,3645,3645,3645,3645,519
|
|
20240401,103100,145469960,3645,3645,3645,3645,179
|
|
20240401,103000,144817505,3640,3670,3670,3640,326
|
|
20240401,102900,143626480,3675,3675,3675,3670,26
|
|
20240401,102800,143530940,3675,3675,3675,3675,0
|
|
20240401,102700,143530940,3675,3675,3675,3675,813
|
|
20240401,102600,140543165,3680,3680,3680,3680,0
|
|
20240401,102500,140543165,3680,3680,3680,3680,58
|
|
20240401,102400,140329725,3680,3680,3680,3680,1
|
|
20240401,102300,140326045,3680,3680,3680,3680,1
|
|
20240401,102200,140322365,3680,3680,3680,3680,3
|
|
20240401,102100,140311325,3680,3680,3680,3680,27
|
|
20240401,102000,140211965,3700,3680,3700,3680,44
|
|
20240401,101900,140050005,3680,3680,3680,3680,1
|
|
20240401,101800,140046325,3700,3700,3700,3675,47
|
|
20240401,101700,139872450,3695,3695,3695,3695,0
|
|
20240401,101600,139872450,3695,3695,3695,3695,201
|
|
20240401,101500,139129755,3685,3685,3685,3685,31
|
|
20240401,101400,139015520,3685,3685,3685,3675,821
|
|
20240401,101300,135992980,3680,3685,3695,3680,146
|
|
20240401,101200,135455065,3680,3680,3680,3680,1
|
|
20240401,101100,135451385,3685,3685,3685,3685,29
|
|
20240401,101000,135344520,3690,3695,3695,3690,16
|
|
20240401,100900,135285455,3695,3695,3695,3695,52
|
|
20240401,100800,135093315,3680,3695,3695,3675,476
|
|
20240401,100700,133343230,3680,3680,3680,3680,4
|
|
20240401,100600,133328510,3695,3695,3695,3695,301
|
|
20240401,100500,132216315,3700,3675,3700,3675,7
|
|
20240401,100400,132190465,3675,3700,3700,3675,45
|
|
20240401,100300,132024580,3675,3680,3700,3675,511
|
|
20240401,100200,130134605,3675,3675,3675,3675,0
|
|
20240401,100100,130134605,3675,3675,3675,3650,187
|
|
20240401,100000,129447405,3675,3675,3675,3675,68
|
|
20240401,095900,129197505,3675,3675,3675,3675,130
|
|
20240401,095800,128719755,3670,3670,3670,3645,544
|
|
20240401,095700,126729160,3670,3670,3690,3670,1253
|
|
20240401,095600,122121295,3670,3670,3670,3670,0
|
|
20240401,095500,122121295,3670,3650,3670,3650,6
|
|
20240401,095400,122099295,3650,3650,3650,3650,0
|
|
20240401,095300,122099295,3650,3650,3650,3650,1
|
|
20240401,095200,122095645,3650,3650,3670,3650,3
|
|
20240401,095100,122084675,3645,3645,3645,3645,0
|
|
20240401,095000,122084675,3645,3645,3645,3645,519
|
|
20240401,094900,120192920,3645,3670,3670,3645,115
|
|
20240401,094800,119773445,3645,3645,3645,3645,0
|
|
20240401,094700,119773445,3645,3645,3645,3645,1
|
|
20240401,094600,119769800,3645,3645,3645,3645,835
|
|
20240401,094500,116726225,3645,3645,3645,3645,36
|
|
20240401,094400,116595005,3645,3645,3645,3645,1
|
|
20240401,094300,116591360,3645,3645,3645,3645,3
|
|
20240401,094200,116580425,3670,3650,3670,3630,633
|
|
20240401,094100,114267600,3655,3655,3655,3655,112
|
|
20240401,094000,113858240,3655,3640,3655,3630,9852
|
|
20240401,093900,77951880,3640,3640,3640,3640,0
|
|
20240401,093800,77951880,3640,3645,3645,3640,445
|
|
20240401,093700,76329860,3640,3640,3640,3640,1
|
|
20240401,093600,76326220,3640,3640,3640,3640,0
|
|
20240401,093500,76326220,3640,3640,3640,3640,201
|
|
20240401,093400,75594580,3630,3640,3640,3630,229
|
|
20240401,093300,74762250,3630,3630,3630,3630,828
|
|
20240401,093200,71756610,3630,3630,3630,3630,33
|
|
20240401,093100,71636820,3630,3630,3630,3625,37
|
|
20240401,093000,71502515,3630,3625,3630,3625,402
|
|
20240401,092900,70045125,3630,3630,3630,3625,409
|
|
20240401,092800,68562325,3625,3625,3630,3625,1012
|
|
20240401,092700,64893105,3630,3630,3630,3625,35
|
|
20240401,092600,64766060,3625,3640,3640,3625,66
|
|
20240401,092500,64526390,3640,3645,3645,3640,282
|
|
20240401,092400,63499765,3645,3645,3645,3645,0
|
|
20240401,092300,63499765,3645,3645,3645,3645,430
|
|
20240401,092200,61932415,3645,3645,3645,3645,112
|
|
20240401,092100,61524175,3635,3630,3645,3625,991
|
|
20240401,092000,57928760,3645,3645,3645,3645,31
|
|
20240401,091900,57815765,3645,3645,3645,3645,1048
|
|
20240401,091800,53995805,3645,3645,3645,3645,27
|
|
20240401,091700,53897390,3645,3645,3645,3635,46
|
|
20240401,091600,53729730,3630,3630,3645,3630,428
|
|
20240401,091500,52175685,3630,3645,3645,3630,48
|
|
20240401,091400,52000740,3645,3645,3645,3640,508
|
|
20240401,091300,50150395,3645,3645,3645,3640,128
|
|
20240401,091200,49683840,3645,3630,3645,3630,293
|
|
20240401,091100,48618520,3640,3635,3640,3635,256
|
|
20240401,091000,47687945,3635,3625,3635,3625,598
|
|
20240401,090900,45514345,3620,3625,3625,3620,238
|
|
20240401,090800,44652710,3620,3620,3620,3620,366
|
|
20240401,090700,43327790,3645,3650,3650,3600,5113
|
|
20240401,090600,24783830,3645,3650,3650,3645,137
|
|
20240401,090500,24283785,3650,3650,3650,3645,64
|
|
20240401,090400,24050195,3650,3650,3660,3650,23
|
|
20240401,090300,23966225,3670,3665,3670,3650,2249
|
|
20240401,090200,15732970,3670,3665,3670,3665,327
|
|
20240401,090100,14533945,3665,3665,3665,3665,201
|
|
20240401,090000,13797280,3665,3670,3670,3665,2709
|