634 lines
30 KiB
CSV
634 lines
30 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20240401,193100,171819365,3605,3605,3605,3605,810
|
|
20240401,193000,171819365,3605,3605,3605,3605,0
|
|
20240401,192900,171819365,3605,3605,3605,3605,0
|
|
20240401,192800,171819365,3605,3605,3605,3605,0
|
|
20240401,192700,171819365,3605,3605,3605,3605,0
|
|
20240401,192600,171819365,3605,3605,3605,3605,0
|
|
20240401,192500,171819365,3605,3605,3605,3605,0
|
|
20240401,192400,171819365,3605,3605,3605,3605,0
|
|
20240401,192300,171819365,3605,3605,3605,3605,0
|
|
20240401,192200,171819365,3605,3605,3605,3605,0
|
|
20240401,192100,171819365,3605,3605,3605,3605,0
|
|
20240401,192000,171819365,3605,3605,3605,3605,0
|
|
20240401,191900,171819365,3605,3605,3605,3605,0
|
|
20240401,191800,171819365,3605,3605,3605,3605,0
|
|
20240401,191700,171819365,3605,3605,3605,3605,0
|
|
20240401,191600,171819365,3605,3605,3605,3605,0
|
|
20240401,191500,171819365,3605,3605,3605,3605,0
|
|
20240401,191400,171819365,3605,3605,3605,3605,0
|
|
20240401,191300,171819365,3605,3605,3605,3605,0
|
|
20240401,191200,171819365,3605,3605,3605,3605,0
|
|
20240401,191100,171819365,3605,3605,3605,3605,0
|
|
20240401,191000,171819365,3605,3605,3605,3605,0
|
|
20240401,190900,171819365,3605,3605,3605,3605,0
|
|
20240401,190800,171819365,3605,3605,3605,3605,0
|
|
20240401,190700,171819365,3605,3605,3605,3605,0
|
|
20240401,190600,171819365,3605,3605,3605,3605,0
|
|
20240401,190500,171819365,3605,3605,3605,3605,0
|
|
20240401,190400,171819365,3605,3605,3605,3605,0
|
|
20240401,190300,171819365,3605,3605,3605,3605,0
|
|
20240401,190200,171819365,3605,3605,3605,3605,0
|
|
20240401,190100,171819365,3605,3605,3605,3605,810
|
|
20240401,190000,171819365,3605,3605,3605,3605,0
|
|
20240401,185900,171819365,3605,3605,3605,3605,0
|
|
20240401,185800,171819365,3605,3605,3605,3605,0
|
|
20240401,185700,171819365,3605,3605,3605,3605,0
|
|
20240401,185600,171819365,3605,3605,3605,3605,0
|
|
20240401,185500,171819365,3605,3605,3605,3605,0
|
|
20240401,185400,171819365,3605,3605,3605,3605,0
|
|
20240401,185300,171819365,3605,3605,3605,3605,0
|
|
20240401,185200,171819365,3605,3605,3605,3605,0
|
|
20240401,185100,171819365,3605,3605,3605,3605,0
|
|
20240401,185000,171819365,3605,3605,3605,3605,0
|
|
20240401,184900,171819365,3605,3605,3605,3605,0
|
|
20240401,184800,171819365,3605,3605,3605,3605,0
|
|
20240401,184700,171819365,3605,3605,3605,3605,0
|
|
20240401,184600,171819365,3605,3605,3605,3605,0
|
|
20240401,184500,171819365,3605,3605,3605,3605,0
|
|
20240401,184400,171819365,3605,3605,3605,3605,0
|
|
20240401,184300,171819365,3605,3605,3605,3605,0
|
|
20240401,184200,171819365,3605,3605,3605,3605,0
|
|
20240401,184100,171819365,3605,3605,3605,3605,0
|
|
20240401,184000,171819365,3605,3605,3605,3605,0
|
|
20240401,183900,171819365,3605,3605,3605,3605,0
|
|
20240401,183800,171819365,3605,3605,3605,3605,0
|
|
20240401,183700,171819365,3605,3605,3605,3605,0
|
|
20240401,183600,171819365,3605,3605,3605,3605,0
|
|
20240401,183500,171819365,3605,3605,3605,3605,0
|
|
20240401,183400,171819365,3605,3605,3605,3605,0
|
|
20240401,183300,171819365,3605,3605,3605,3605,0
|
|
20240401,183200,171819365,3605,3605,3605,3605,0
|
|
20240401,183100,171819365,3605,3605,3605,3605,810
|
|
20240401,183000,171819365,3605,3605,3605,3605,0
|
|
20240401,182900,171819365,3605,3605,3605,3605,0
|
|
20240401,182800,171819365,3605,3605,3605,3605,0
|
|
20240401,182700,171819365,3605,3605,3605,3605,0
|
|
20240401,182600,171819365,3605,3605,3605,3605,0
|
|
20240401,182500,171819365,3605,3605,3605,3605,0
|
|
20240401,182400,171819365,3605,3605,3605,3605,0
|
|
20240401,182300,171819365,3605,3605,3605,3605,0
|
|
20240401,182200,171819365,3605,3605,3605,3605,0
|
|
20240401,182100,171819365,3605,3605,3605,3605,0
|
|
20240401,182000,171819365,3605,3605,3605,3605,0
|
|
20240401,181900,171819365,3605,3605,3605,3605,0
|
|
20240401,181800,171819365,3605,3605,3605,3605,0
|
|
20240401,181700,171819365,3605,3605,3605,3605,0
|
|
20240401,181600,171819365,3605,3605,3605,3605,0
|
|
20240401,181500,171819365,3605,3605,3605,3605,0
|
|
20240401,181400,171819365,3605,3605,3605,3605,0
|
|
20240401,181300,171819365,3605,3605,3605,3605,0
|
|
20240401,181200,171819365,3605,3605,3605,3605,0
|
|
20240401,181100,171819365,3605,3605,3605,3605,0
|
|
20240401,181000,171819365,3605,3605,3605,3605,0
|
|
20240401,180900,171819365,3605,3605,3605,3605,0
|
|
20240401,180800,171819365,3605,3605,3605,3605,0
|
|
20240401,180700,171819365,3605,3605,3605,3605,0
|
|
20240401,180600,171819365,3605,3605,3605,3605,0
|
|
20240401,180500,171819365,3605,3605,3605,3605,0
|
|
20240401,180400,171819365,3605,3605,3605,3605,0
|
|
20240401,180300,171819365,3605,3605,3605,3605,0
|
|
20240401,180200,171819365,3605,3605,3605,3605,0
|
|
20240401,180100,171819365,3605,3605,3605,3605,810
|
|
20240401,180000,171819365,3605,3605,3605,3605,0
|
|
20240401,175900,171819365,3605,3605,3605,3605,0
|
|
20240401,175800,171819365,3605,3605,3605,3605,0
|
|
20240401,175700,171819365,3605,3605,3605,3605,0
|
|
20240401,175600,171819365,3605,3605,3605,3605,0
|
|
20240401,175500,171819365,3605,3605,3605,3605,0
|
|
20240401,175400,171819365,3605,3605,3605,3605,0
|
|
20240401,175300,171819365,3605,3605,3605,3605,0
|
|
20240401,175200,171819365,3605,3605,3605,3605,0
|
|
20240401,175100,171819365,3605,3605,3605,3605,0
|
|
20240401,175000,171819365,3605,3605,3605,3605,0
|
|
20240401,174900,171819365,3605,3605,3605,3605,0
|
|
20240401,174800,171819365,3605,3605,3605,3605,0
|
|
20240401,174700,171819365,3605,3605,3605,3605,0
|
|
20240401,174600,171819365,3605,3605,3605,3605,0
|
|
20240401,174500,171819365,3605,3605,3605,3605,0
|
|
20240401,174400,171819365,3605,3605,3605,3605,0
|
|
20240401,174300,171819365,3605,3605,3605,3605,0
|
|
20240401,174200,171819365,3605,3605,3605,3605,0
|
|
20240401,174100,171819365,3605,3605,3605,3605,0
|
|
20240401,174000,171819365,3605,3605,3605,3605,0
|
|
20240401,173900,171819365,3605,3605,3605,3605,0
|
|
20240401,173800,171819365,3605,3605,3605,3605,0
|
|
20240401,173700,171819365,3605,3605,3605,3605,0
|
|
20240401,173600,171819365,3605,3605,3605,3605,0
|
|
20240401,173500,171819365,3605,3605,3605,3605,0
|
|
20240401,173400,171819365,3605,3605,3605,3605,0
|
|
20240401,173300,171819365,3605,3605,3605,3605,0
|
|
20240401,173200,171819365,3605,3605,3605,3605,0
|
|
20240401,173100,171819365,3605,3605,3605,3605,810
|
|
20240401,173000,171819365,3605,3605,3605,3605,0
|
|
20240401,172900,171819365,3605,3605,3605,3605,0
|
|
20240401,172800,171819365,3605,3605,3605,3605,0
|
|
20240401,172700,171819365,3605,3605,3605,3605,0
|
|
20240401,172600,171819365,3605,3605,3605,3605,0
|
|
20240401,172500,171819365,3605,3605,3605,3605,0
|
|
20240401,172400,171819365,3605,3605,3605,3605,0
|
|
20240401,172300,171819365,3605,3605,3605,3605,0
|
|
20240401,172200,171819365,3605,3605,3605,3605,0
|
|
20240401,172100,171819365,3605,3605,3605,3605,0
|
|
20240401,172000,171819365,3605,3605,3605,3605,0
|
|
20240401,171900,171819365,3605,3605,3605,3605,0
|
|
20240401,171800,171819365,3605,3605,3605,3605,0
|
|
20240401,171700,171819365,3605,3605,3605,3605,0
|
|
20240401,171600,171819365,3605,3605,3605,3605,0
|
|
20240401,171500,171819365,3605,3605,3605,3605,0
|
|
20240401,171400,171819365,3605,3605,3605,3605,0
|
|
20240401,171300,171819365,3605,3605,3605,3605,0
|
|
20240401,171200,171819365,3605,3605,3605,3605,0
|
|
20240401,171100,171819365,3605,3605,3605,3605,0
|
|
20240401,171000,171819365,3605,3605,3605,3605,0
|
|
20240401,170900,171819365,3605,3605,3605,3605,0
|
|
20240401,170800,171819365,3605,3605,3605,3605,0
|
|
20240401,170700,171819365,3605,3605,3605,3605,0
|
|
20240401,170600,171819365,3605,3605,3605,3605,0
|
|
20240401,170500,171819365,3605,3605,3605,3605,0
|
|
20240401,170400,171819365,3605,3605,3605,3605,0
|
|
20240401,170300,171819365,3605,3605,3605,3605,0
|
|
20240401,170200,171819365,3605,3605,3605,3605,0
|
|
20240401,170100,171819365,3605,3605,3605,3605,810
|
|
20240401,170000,171819365,3605,3605,3605,3605,0
|
|
20240401,165900,171819365,3605,3605,3605,3605,0
|
|
20240401,165800,171819365,3605,3605,3605,3605,0
|
|
20240401,165700,171819365,3605,3605,3605,3605,0
|
|
20240401,165600,171819365,3605,3605,3605,3605,0
|
|
20240401,165500,171819365,3605,3605,3605,3605,0
|
|
20240401,165400,171819365,3605,3605,3605,3605,0
|
|
20240401,165300,171819365,3605,3605,3605,3605,0
|
|
20240401,165200,171819365,3605,3605,3605,3605,0
|
|
20240401,165100,171819365,3605,3605,3605,3605,0
|
|
20240401,165000,171819365,3605,3605,3605,3605,0
|
|
20240401,164900,171819365,3605,3605,3605,3605,0
|
|
20240401,164800,171819365,3605,3605,3605,3605,0
|
|
20240401,164700,171819365,3605,3605,3605,3605,0
|
|
20240401,164600,171819365,3605,3605,3605,3605,0
|
|
20240401,164500,171819365,3605,3605,3605,3605,0
|
|
20240401,164400,171819365,3605,3605,3605,3605,0
|
|
20240401,164300,171819365,3605,3605,3605,3605,0
|
|
20240401,164200,171819365,3605,3605,3605,3605,0
|
|
20240401,164100,171819365,3605,3605,3605,3605,0
|
|
20240401,164000,171819365,3605,3605,3605,3605,0
|
|
20240401,163900,171819365,3605,3605,3605,3605,0
|
|
20240401,163800,171819365,3605,3605,3605,3605,0
|
|
20240401,163700,171819365,3605,3605,3605,3605,0
|
|
20240401,163600,171819365,3605,3605,3605,3605,0
|
|
20240401,163500,171819365,3605,3605,3605,3605,0
|
|
20240401,163400,171819365,3605,3605,3605,3605,0
|
|
20240401,163300,171819365,3605,3605,3605,3605,0
|
|
20240401,163200,171819365,3605,3605,3605,3605,0
|
|
20240401,163100,171819365,3605,3605,3605,3605,810
|
|
20240401,163000,171819365,3605,3605,3605,3605,0
|
|
20240401,162900,171819365,3605,3605,3605,3605,0
|
|
20240401,162800,171819365,3605,3605,3605,3605,0
|
|
20240401,162700,171819365,3605,3605,3605,3605,0
|
|
20240401,162600,171819365,3605,3605,3605,3605,0
|
|
20240401,162500,171819365,3605,3605,3605,3605,0
|
|
20240401,162400,171819365,3605,3605,3605,3605,0
|
|
20240401,162300,171819365,3605,3605,3605,3605,0
|
|
20240401,162200,171819365,3605,3605,3605,3605,0
|
|
20240401,162100,171819365,3605,3605,3605,3605,0
|
|
20240401,162000,171819365,3605,3605,3605,3605,0
|
|
20240401,161900,171819365,3605,3605,3605,3605,0
|
|
20240401,161800,171819365,3605,3605,3605,3605,0
|
|
20240401,161700,171819365,3605,3605,3605,3605,0
|
|
20240401,161600,171819365,3605,3605,3605,3605,0
|
|
20240401,161500,171819365,3605,3605,3605,3605,0
|
|
20240401,161400,171819365,3605,3605,3605,3605,0
|
|
20240401,161300,171819365,3605,3605,3605,3605,0
|
|
20240401,161200,171819365,3605,3605,3605,3605,0
|
|
20240401,161100,171819365,3605,3605,3605,3605,0
|
|
20240401,161000,171819365,3605,3605,3605,3605,0
|
|
20240401,160900,171819365,3605,3605,3605,3605,0
|
|
20240401,160800,171819365,3605,3605,3605,3605,0
|
|
20240401,160700,171819365,3605,3605,3605,3605,0
|
|
20240401,160600,171819365,3605,3605,3605,3605,0
|
|
20240401,160500,171819365,3605,3605,3605,3605,0
|
|
20240401,160400,171819365,3605,3605,3605,3605,0
|
|
20240401,160300,171819365,3605,3605,3605,3605,0
|
|
20240401,160200,171819365,3605,3605,3605,3605,0
|
|
20240401,160100,171819365,3605,3605,3605,3605,810
|
|
20240401,160000,171819365,3605,3605,3605,3605,0
|
|
20240401,155900,171819365,3605,3605,3605,3605,0
|
|
20240401,155800,171819365,3605,3605,3605,3605,0
|
|
20240401,155700,171819365,3605,3605,3605,3605,0
|
|
20240401,155600,171819365,3605,3605,3605,3605,0
|
|
20240401,155500,171819365,3605,3605,3605,3605,0
|
|
20240401,155400,171819365,3605,3605,3605,3605,0
|
|
20240401,155300,171819365,3605,3605,3605,3605,0
|
|
20240401,155200,171819365,3605,3605,3605,3605,0
|
|
20240401,155100,171819365,3605,3605,3605,3605,0
|
|
20240401,155000,171819365,3605,3605,3605,3605,0
|
|
20240401,154900,171819365,3605,3605,3605,3605,0
|
|
20240401,154800,171819365,3605,3605,3605,3605,0
|
|
20240401,154700,171819365,3605,3605,3605,3605,0
|
|
20240401,154600,171819365,3605,3605,3605,3605,0
|
|
20240401,154500,171819365,3605,3605,3605,3605,0
|
|
20240401,154400,171819365,3605,3605,3605,3605,0
|
|
20240401,154300,171819365,3605,3605,3605,3605,0
|
|
20240401,154200,171819365,3605,3605,3605,3605,0
|
|
20240401,154100,171819365,3605,3605,3605,3605,0
|
|
20240401,154000,171819365,3605,3605,3605,3605,0
|
|
20240401,153900,171819365,3605,3605,3605,3605,0
|
|
20240401,153800,171819365,3605,3605,3605,3605,0
|
|
20240401,153700,171819365,3605,3605,3605,3605,0
|
|
20240401,153600,171819365,3605,3605,3605,3605,0
|
|
20240401,153500,171819365,3605,3605,3605,3605,0
|
|
20240401,153400,171819365,3605,3605,3605,3605,0
|
|
20240401,153300,171819365,3605,3605,3605,3605,0
|
|
20240401,153200,171819365,3605,3605,3605,3605,0
|
|
20240401,153100,171819365,3605,3605,3605,3605,810
|
|
20240401,153000,171819365,3605,3605,3605,3605,810
|
|
20240401,152900,168899315,3605,3605,3605,3605,0
|
|
20240401,152800,168899315,3605,3605,3605,3605,0
|
|
20240401,152700,168899315,3605,3605,3605,3605,0
|
|
20240401,152600,168899315,3605,3605,3605,3605,0
|
|
20240401,152500,168899315,3605,3605,3605,3605,0
|
|
20240401,152400,168899315,3605,3605,3605,3605,0
|
|
20240401,152300,168899315,3605,3605,3605,3605,0
|
|
20240401,152200,168899315,3605,3605,3605,3605,0
|
|
20240401,152100,168899315,3605,3605,3605,3605,0
|
|
20240401,152000,168899315,3605,3605,3605,3605,0
|
|
20240401,151900,168899315,3605,3600,3605,3600,50
|
|
20240401,151800,168719195,3600,3600,3600,3600,0
|
|
20240401,151700,168719195,3600,3600,3600,3600,74
|
|
20240401,151600,168452795,3600,3600,3600,3600,7
|
|
20240401,151500,168427595,3600,3600,3600,3600,130
|
|
20240401,151400,167959595,3605,3605,3605,3605,0
|
|
20240401,151300,167959595,3605,3605,3605,3605,0
|
|
20240401,151200,167959595,3605,3605,3605,3605,0
|
|
20240401,151100,167959595,3605,3605,3605,3605,0
|
|
20240401,151000,167959595,3605,3605,3605,3605,0
|
|
20240401,150900,167959595,3605,3605,3605,3605,0
|
|
20240401,150800,167959595,3605,3605,3605,3605,0
|
|
20240401,150700,167959595,3605,3605,3605,3605,0
|
|
20240401,150600,167959595,3605,3605,3605,3605,0
|
|
20240401,150500,167959595,3605,3605,3605,3605,0
|
|
20240401,150400,167959595,3605,3605,3605,3605,0
|
|
20240401,150300,167959595,3605,3605,3605,3605,277
|
|
20240401,150200,166961010,3600,3600,3600,3600,100
|
|
20240401,150100,166601010,3600,3600,3600,3600,0
|
|
20240401,150000,166601010,3600,3600,3600,3600,249
|
|
20240401,145900,165704610,3600,3600,3600,3600,0
|
|
20240401,145800,165704610,3600,3600,3600,3600,2
|
|
20240401,145700,165697410,3600,3600,3600,3600,0
|
|
20240401,145600,165697410,3600,3600,3600,3600,100
|
|
20240401,145500,165337410,3600,3600,3600,3600,630
|
|
20240401,145400,163069410,3595,3595,3595,3595,0
|
|
20240401,145300,163069410,3595,3595,3595,3595,528
|
|
20240401,145200,161171250,3595,3595,3595,3595,0
|
|
20240401,145100,161171250,3595,3595,3595,3595,19
|
|
20240401,145000,161102945,3580,3580,3580,3580,0
|
|
20240401,144900,161102945,3580,3580,3580,3580,0
|
|
20240401,144800,161102945,3580,3580,3580,3580,0
|
|
20240401,144700,161102945,3580,3580,3580,3580,0
|
|
20240401,144600,161102945,3580,3595,3595,3580,431
|
|
20240401,144500,159557490,3585,3585,3585,3585,0
|
|
20240401,144400,159557490,3585,3585,3585,3585,0
|
|
20240401,144300,159557490,3585,3585,3585,3585,0
|
|
20240401,144200,159557490,3585,3585,3585,3585,0
|
|
20240401,144100,159557490,3585,3585,3585,3585,0
|
|
20240401,144000,159557490,3585,3585,3585,3585,0
|
|
20240401,143900,159557490,3585,3585,3585,3585,182
|
|
20240401,143800,158905020,3595,3595,3595,3595,0
|
|
20240401,143700,158905020,3595,3595,3595,3595,0
|
|
20240401,143600,158905020,3595,3595,3595,3595,0
|
|
20240401,143500,158905020,3595,3595,3595,3595,65
|
|
20240401,143400,158671345,3595,3595,3595,3595,34
|
|
20240401,143300,158549115,3585,3595,3595,3585,130
|
|
20240401,143200,158082115,3580,3580,3580,3580,0
|
|
20240401,143100,158082115,3580,3580,3580,3580,0
|
|
20240401,143000,158082115,3580,3590,3590,3580,284
|
|
20240401,142900,157063740,3590,3590,3590,3590,0
|
|
20240401,142800,157063740,3590,3590,3590,3590,0
|
|
20240401,142700,157063740,3590,3590,3590,3590,0
|
|
20240401,142600,157063740,3590,3590,3590,3590,1998
|
|
20240401,142500,149890920,3590,3590,3590,3590,1401
|
|
20240401,142400,144861330,3595,3595,3595,3595,0
|
|
20240401,142300,144861330,3595,3595,3595,3595,0
|
|
20240401,142200,144861330,3595,3595,3595,3595,0
|
|
20240401,142100,144861330,3595,3595,3595,3595,52
|
|
20240401,142000,144674390,3595,3595,3595,3595,0
|
|
20240401,141900,144674390,3595,3595,3595,3595,20
|
|
20240401,141800,144602490,3595,3595,3595,3595,0
|
|
20240401,141700,144602490,3595,3595,3595,3595,0
|
|
20240401,141600,144602490,3595,3595,3595,3595,0
|
|
20240401,141500,144602490,3595,3595,3595,3595,150
|
|
20240401,141400,144063240,3590,3590,3590,3590,0
|
|
20240401,141300,144063240,3590,3590,3590,3590,0
|
|
20240401,141200,144063240,3590,3590,3590,3590,0
|
|
20240401,141100,144063240,3590,3590,3590,3590,0
|
|
20240401,141000,144063240,3590,3590,3595,3590,50
|
|
20240401,140900,143883730,3590,3590,3590,3590,0
|
|
20240401,140800,143883730,3590,3590,3590,3590,0
|
|
20240401,140700,143883730,3590,3590,3590,3590,2000
|
|
20240401,140600,136703730,3590,3590,3590,3590,0
|
|
20240401,140500,136703730,3590,3590,3590,3590,0
|
|
20240401,140400,136703730,3590,3590,3590,3590,0
|
|
20240401,140300,136703730,3590,3590,3590,3590,288
|
|
20240401,140200,135669810,3590,3590,3590,3590,712
|
|
20240401,140100,133113730,3580,3595,3595,3580,346
|
|
20240401,140000,131874360,3580,3580,3580,3580,24
|
|
20240401,135900,131788440,3580,3585,3585,3580,799
|
|
20240401,135800,128926610,3585,3595,3595,3585,342
|
|
20240401,135700,127699960,3595,3595,3595,3595,0
|
|
20240401,135600,127699960,3595,3595,3595,3595,52
|
|
20240401,135500,127513020,3580,3580,3580,3580,227
|
|
20240401,135400,126700360,3595,3590,3595,3590,100
|
|
20240401,135300,126340890,3595,3595,3595,3595,0
|
|
20240401,135200,126340890,3595,3595,3595,3595,0
|
|
20240401,135100,126340890,3595,3595,3595,3595,0
|
|
20240401,135000,126340890,3595,3595,3595,3595,50
|
|
20240401,134900,126161140,3595,3595,3595,3595,0
|
|
20240401,134800,126161140,3595,3595,3595,3595,100
|
|
20240401,134700,125801640,3580,3595,3595,3580,1348
|
|
20240401,134600,120975500,3580,3580,3580,3580,0
|
|
20240401,134500,120975500,3580,3580,3580,3580,24
|
|
20240401,134400,120889580,3595,3595,3595,3595,0
|
|
20240401,134300,120889580,3595,3590,3595,3590,500
|
|
20240401,134200,119093950,3595,3595,3595,3595,0
|
|
20240401,134100,119093950,3595,3595,3595,3595,0
|
|
20240401,134000,119093950,3595,3595,3595,3595,0
|
|
20240401,133900,119093950,3595,3595,3595,3595,0
|
|
20240401,133800,119093950,3595,3595,3595,3595,0
|
|
20240401,133700,119093950,3595,3595,3595,3595,0
|
|
20240401,133600,119093950,3595,3595,3595,3595,0
|
|
20240401,133500,119093950,3595,3595,3595,3595,0
|
|
20240401,133400,119093950,3595,3595,3595,3595,0
|
|
20240401,133300,119093950,3595,3595,3595,3595,0
|
|
20240401,133200,119093950,3595,3595,3595,3595,0
|
|
20240401,133100,119093950,3595,3595,3595,3595,73
|
|
20240401,133000,118831515,3580,3580,3580,3580,24
|
|
20240401,132900,118745595,3595,3595,3595,3595,46
|
|
20240401,132800,118580225,3580,3580,3580,3580,0
|
|
20240401,132700,118580225,3580,3580,3580,3580,0
|
|
20240401,132600,118580225,3580,3590,3590,3580,454
|
|
20240401,132500,116952265,3590,3590,3590,3590,0
|
|
20240401,132400,116952265,3590,3590,3590,3590,0
|
|
20240401,132300,116952265,3590,3590,3590,3590,0
|
|
20240401,132200,116952265,3590,3590,3590,3590,0
|
|
20240401,132100,116952265,3590,3590,3590,3590,0
|
|
20240401,132000,116952265,3590,3590,3590,3590,0
|
|
20240401,131900,116952265,3590,3590,3590,3590,0
|
|
20240401,131800,116952265,3590,3590,3590,3590,0
|
|
20240401,131700,116952265,3590,3590,3590,3590,300
|
|
20240401,131600,115875265,3590,3590,3590,3590,0
|
|
20240401,131500,115875265,3590,3595,3595,3590,44
|
|
20240401,131400,115717205,3595,3595,3595,3595,0
|
|
20240401,131300,115717205,3595,3590,3595,3590,2
|
|
20240401,131200,115710020,3595,3595,3595,3595,0
|
|
20240401,131100,115710020,3595,3595,3595,3595,10
|
|
20240401,131000,115674070,3595,3590,3595,3590,2
|
|
20240401,130900,115666885,3590,3590,3590,3590,0
|
|
20240401,130800,115666885,3590,3590,3590,3590,0
|
|
20240401,130700,115666885,3590,3590,3590,3590,162
|
|
20240401,130600,115085305,3595,3595,3595,3595,283
|
|
20240401,130500,114067920,3590,3590,3590,3590,0
|
|
20240401,130400,114067920,3590,3590,3590,3590,0
|
|
20240401,130300,114067920,3590,3590,3590,3590,0
|
|
20240401,130200,114067920,3590,3590,3590,3590,0
|
|
20240401,130100,114067920,3590,3590,3590,3590,24
|
|
20240401,130000,113981760,3590,3590,3590,3590,0
|
|
20240401,125900,113981760,3590,3595,3595,3590,21
|
|
20240401,125800,113906270,3590,3590,3590,3590,0
|
|
20240401,125700,113906270,3590,3590,3590,3590,0
|
|
20240401,125600,113906270,3590,3590,3590,3590,0
|
|
20240401,125500,113906270,3590,3590,3590,3590,0
|
|
20240401,125400,113906270,3590,3590,3595,3590,572
|
|
20240401,125300,111852765,3595,3590,3595,3590,2
|
|
20240401,125200,111845580,3590,3590,3590,3590,0
|
|
20240401,125100,111845580,3590,3590,3590,3590,0
|
|
20240401,125000,111845580,3590,3590,3590,3590,0
|
|
20240401,124900,111845580,3590,3590,3590,3590,732
|
|
20240401,124800,109217700,3590,3590,3590,3590,1
|
|
20240401,124700,109214110,3590,3590,3590,3590,0
|
|
20240401,124600,109214110,3590,3590,3590,3590,24
|
|
20240401,124500,109127950,3595,3595,3595,3595,0
|
|
20240401,124400,109127950,3595,3595,3595,3595,0
|
|
20240401,124300,109127950,3595,3595,3595,3595,20
|
|
20240401,124200,109056050,3590,3590,3590,3590,0
|
|
20240401,124100,109056050,3590,3590,3590,3590,0
|
|
20240401,124000,109056050,3590,3590,3590,3590,112
|
|
20240401,123900,108653970,3590,3590,3590,3590,0
|
|
20240401,123800,108653970,3590,3590,3590,3590,0
|
|
20240401,123700,108653970,3590,3590,3590,3590,0
|
|
20240401,123600,108653970,3590,3590,3590,3590,0
|
|
20240401,123500,108653970,3590,3590,3590,3590,0
|
|
20240401,123400,108653970,3590,3590,3590,3590,0
|
|
20240401,123300,108653970,3590,3590,3590,3590,45
|
|
20240401,123200,108492420,3590,3590,3590,3590,0
|
|
20240401,123100,108492420,3590,3590,3595,3590,419
|
|
20240401,123000,106986685,3590,3590,3590,3590,0
|
|
20240401,122900,106986685,3590,3590,3590,3590,0
|
|
20240401,122800,106986685,3590,3590,3590,3590,0
|
|
20240401,122700,106986685,3590,3585,3590,3585,20
|
|
20240401,122600,106914935,3580,3580,3580,3580,0
|
|
20240401,122500,106914935,3580,3580,3580,3580,0
|
|
20240401,122400,106914935,3580,3580,3580,3580,0
|
|
20240401,122300,106914935,3580,3580,3580,3580,0
|
|
20240401,122200,106914935,3580,3580,3580,3580,284
|
|
20240401,122100,105898215,3580,3580,3580,3580,112
|
|
20240401,122000,105497255,3580,3580,3580,3580,0
|
|
20240401,121900,105497255,3580,3580,3580,3580,0
|
|
20240401,121800,105497255,3580,3580,3580,3580,0
|
|
20240401,121700,105497255,3580,3580,3580,3580,24
|
|
20240401,121600,105411335,3595,3595,3595,3595,0
|
|
20240401,121500,105411335,3595,3595,3595,3595,0
|
|
20240401,121400,105411335,3595,3595,3595,3595,3
|
|
20240401,121300,105400550,3595,3595,3595,3595,0
|
|
20240401,121200,105400550,3595,3595,3595,3595,0
|
|
20240401,121100,105400550,3595,3590,3595,3590,20
|
|
20240401,121000,105328700,3595,3595,3595,3595,0
|
|
20240401,120900,105328700,3595,3595,3595,3595,10
|
|
20240401,120800,105292750,3595,3595,3595,3595,20
|
|
20240401,120700,105220850,3580,3580,3580,3580,0
|
|
20240401,120600,105220850,3580,3580,3580,3580,0
|
|
20240401,120500,105220850,3580,3580,3580,3580,350
|
|
20240401,120400,103967850,3580,3580,3580,3580,0
|
|
20240401,120300,103967850,3580,3580,3580,3580,0
|
|
20240401,120200,103967850,3580,3580,3580,3580,136
|
|
20240401,120100,103480970,3595,3595,3595,3595,50
|
|
20240401,120000,103301220,3595,3595,3595,3595,0
|
|
20240401,115900,103301220,3595,3595,3595,3595,0
|
|
20240401,115800,103301220,3595,3595,3595,3595,0
|
|
20240401,115700,103301220,3595,3595,3595,3595,0
|
|
20240401,115600,103301220,3595,3595,3595,3595,4
|
|
20240401,115500,103286840,3595,3595,3595,3595,28
|
|
20240401,115400,103186180,3580,3580,3580,3580,0
|
|
20240401,115300,103186180,3580,3580,3580,3580,0
|
|
20240401,115200,103186180,3580,3580,3580,3580,0
|
|
20240401,115100,103186180,3580,3585,3585,3580,264
|
|
20240401,115000,102240810,3580,3585,3585,3580,284
|
|
20240401,114900,101223090,3580,3580,3580,3580,0
|
|
20240401,114800,101223090,3580,3580,3580,3580,232
|
|
20240401,114700,100392530,3580,3585,3585,3580,289
|
|
20240401,114600,99356585,3585,3585,3585,3585,0
|
|
20240401,114500,99356585,3585,3585,3585,3585,0
|
|
20240401,114400,99356585,3585,3585,3585,3585,0
|
|
20240401,114300,99356585,3585,3580,3585,3580,165
|
|
20240401,114200,98765620,3585,3585,3585,3585,0
|
|
20240401,114100,98765620,3585,3585,3585,3585,0
|
|
20240401,114000,98765620,3585,3580,3585,3580,30
|
|
20240401,113900,98658120,3585,3585,3585,3585,20
|
|
20240401,113800,98586420,3580,3580,3580,3580,409
|
|
20240401,113700,97122200,3580,3580,3580,3580,0
|
|
20240401,113600,97122200,3580,3580,3580,3580,0
|
|
20240401,113500,97122200,3580,3580,3580,3580,0
|
|
20240401,113400,97122200,3580,3580,3580,3580,0
|
|
20240401,113300,97122200,3580,3600,3600,3580,31
|
|
20240401,113200,97011080,3580,3580,3580,3580,0
|
|
20240401,113100,97011080,3580,3580,3580,3580,0
|
|
20240401,113000,97011080,3580,3580,3580,3580,0
|
|
20240401,112900,97011080,3580,3580,3580,3580,0
|
|
20240401,112800,97011080,3580,3580,3580,3580,0
|
|
20240401,112700,97011080,3580,3580,3580,3580,0
|
|
20240401,112600,97011080,3580,3580,3580,3580,0
|
|
20240401,112500,97011080,3580,3580,3580,3580,0
|
|
20240401,112400,97011080,3580,3580,3580,3580,112
|
|
20240401,112300,96610120,3600,3600,3600,3600,33
|
|
20240401,112200,96491320,3600,3600,3600,3600,0
|
|
20240401,112100,96491320,3600,3600,3600,3600,0
|
|
20240401,112000,96491320,3600,3600,3600,3600,0
|
|
20240401,111900,96491320,3600,3600,3600,3600,279
|
|
20240401,111800,95486920,3580,3580,3580,3580,308
|
|
20240401,111700,94384280,3580,3580,3580,3580,0
|
|
20240401,111600,94384280,3580,3580,3580,3580,0
|
|
20240401,111500,94384280,3580,3585,3585,3580,1389
|
|
20240401,111400,89409205,3600,3600,3600,3600,0
|
|
20240401,111300,89409205,3600,3600,3600,3600,0
|
|
20240401,111200,89409205,3600,3600,3600,3600,0
|
|
20240401,111100,89409205,3600,3600,3600,3600,31
|
|
20240401,111000,89297605,3600,3595,3600,3595,130
|
|
20240401,110900,88830235,3595,3595,3595,3595,0
|
|
20240401,110800,88830235,3595,3595,3595,3595,65
|
|
20240401,110700,88596560,3595,3595,3595,3595,20
|
|
20240401,110600,88524660,3585,3585,3585,3585,555
|
|
20240401,110500,86534985,3585,3585,3585,3585,112
|
|
20240401,110400,86133465,3585,3585,3585,3585,0
|
|
20240401,110300,86133465,3585,3585,3585,3585,24
|
|
20240401,110200,86047425,3585,3590,3590,3585,369
|
|
20240401,110100,84724475,3595,3595,3595,3595,0
|
|
20240401,110000,84724475,3595,3595,3595,3595,1
|
|
20240401,105900,84720880,3590,3590,3590,3590,0
|
|
20240401,105800,84720880,3590,3590,3590,3590,0
|
|
20240401,105700,84720880,3590,3590,3590,3590,0
|
|
20240401,105600,84720880,3590,3590,3590,3590,28
|
|
20240401,105500,84620360,3590,3590,3590,3585,535
|
|
20240401,105400,82700615,3595,3595,3595,3595,0
|
|
20240401,105300,82700615,3595,3595,3595,3595,0
|
|
20240401,105200,82700615,3595,3595,3595,3595,0
|
|
20240401,105100,82700615,3595,3595,3595,3595,20
|
|
20240401,105000,82628715,3590,3590,3590,3590,0
|
|
20240401,104900,82628715,3590,3590,3590,3590,52
|
|
20240401,104800,82442035,3585,3585,3585,3585,85
|
|
20240401,104700,82137310,3585,3585,3585,3585,0
|
|
20240401,104600,82137310,3585,3590,3595,3585,398
|
|
20240401,104500,80710095,3590,3590,3590,3590,0
|
|
20240401,104400,80710095,3590,3590,3590,3590,0
|
|
20240401,104300,80710095,3590,3590,3590,3590,0
|
|
20240401,104200,80710095,3590,3590,3590,3590,29
|
|
20240401,104100,80605985,3590,3590,3590,3590,0
|
|
20240401,104000,80605985,3590,3590,3590,3590,0
|
|
20240401,103900,80605985,3590,3590,3590,3590,0
|
|
20240401,103800,80605985,3590,3590,3590,3590,0
|
|
20240401,103700,80605985,3590,3590,3590,3590,0
|
|
20240401,103600,80605985,3590,3590,3590,3590,271
|
|
20240401,103500,79633095,3600,3600,3600,3600,20
|
|
20240401,103400,79561095,3590,3590,3590,3590,29
|
|
20240401,103300,79456985,3590,3585,3590,3585,140
|
|
20240401,103200,78954635,3585,3590,3590,3585,1232
|
|
20240401,103100,74532255,3590,3590,3590,3590,0
|
|
20240401,103000,74532255,3590,3590,3590,3590,215
|
|
20240401,102900,73760405,3585,3585,3585,3585,290
|
|
20240401,102800,72720755,3590,3590,3590,3590,4
|
|
20240401,102700,72706395,3585,3585,3585,3585,129
|
|
20240401,102600,72243930,3600,3600,3600,3600,0
|
|
20240401,102500,72243930,3600,3600,3600,3600,1
|
|
20240401,102400,72240330,3600,3600,3600,3600,0
|
|
20240401,102300,72240330,3600,3600,3600,3600,2
|
|
20240401,102200,72233130,3585,3585,3585,3585,0
|
|
20240401,102100,72233130,3585,3585,3585,3585,0
|
|
20240401,102000,72233130,3585,3585,3585,3585,105
|
|
20240401,101900,71856705,3585,3590,3600,3585,770
|
|
20240401,101800,69094260,3590,3590,3590,3590,5
|
|
20240401,101700,69076310,3595,3595,3595,3595,1
|
|
20240401,101600,69072715,3595,3595,3595,3595,214
|
|
20240401,101500,68303385,3585,3585,3600,3585,886
|
|
20240401,101400,65127060,3585,3590,3590,3585,284
|
|
20240401,101300,64108565,3600,3600,3600,3600,0
|
|
20240401,101200,64108565,3600,3600,3600,3600,1
|
|
20240401,101100,64104965,3600,3600,3600,3600,0
|
|
20240401,101000,64104965,3600,3600,3600,3600,0
|
|
20240401,100900,64104965,3600,3590,3600,3590,87
|
|
20240401,100800,63792585,3585,3585,3585,3585,113
|
|
20240401,100700,63387480,3585,3585,3585,3585,0
|
|
20240401,100600,63387480,3585,3585,3585,3585,271
|
|
20240401,100500,62415945,3585,3585,3585,3585,100
|
|
20240401,100400,62057445,3600,3600,3600,3600,0
|
|
20240401,100300,62057445,3600,3600,3600,3600,21
|
|
20240401,100200,61981845,3600,3600,3600,3600,1
|
|
20240401,100100,61978245,3585,3590,3590,3585,265
|
|
20240401,100000,61027275,3585,3585,3585,3585,0
|
|
20240401,095900,61027275,3585,3585,3585,3585,0
|
|
20240401,095800,61027275,3585,3585,3585,3585,0
|
|
20240401,095700,61027275,3585,3585,3585,3585,76
|
|
20240401,095600,60754815,3600,3600,3600,3600,851
|
|
20240401,095500,57691215,3585,3585,3585,3585,0
|
|
20240401,095400,57691215,3585,3585,3585,3585,0
|
|
20240401,095300,57691215,3585,3585,3585,3585,76
|
|
20240401,095200,57418755,3585,3585,3585,3585,0
|
|
20240401,095100,57418755,3585,3585,3585,3585,134
|
|
20240401,095000,56938365,3585,3585,3585,3585,25
|
|
20240401,094900,56848740,3585,3585,3585,3585,191
|
|
20240401,094800,56164005,3595,3595,3595,3595,223
|
|
20240401,094700,55362320,3595,3595,3595,3595,20
|
|
20240401,094600,55290420,3585,3585,3585,3585,56
|
|
20240401,094500,55089660,3580,3580,3580,3580,77
|
|
20240401,094400,54814000,3580,3580,3580,3580,28
|
|
20240401,094300,54713760,3580,3580,3580,3580,32
|
|
20240401,094200,54599200,3580,3575,3580,3575,329
|
|
20240401,094100,53422800,3570,3570,3570,3570,200
|
|
20240401,094000,52708800,3570,3570,3570,3570,0
|
|
20240401,093900,52708800,3570,3570,3570,3570,0
|
|
20240401,093800,52708800,3570,3570,3570,3570,0
|
|
20240401,093700,52708800,3570,3580,3580,3570,77
|
|
20240401,093600,52433560,3585,3585,3585,3585,20
|
|
20240401,093500,52361860,3585,3595,3595,3585,10
|
|
20240401,093400,52325960,3570,3570,3570,3570,140
|
|
20240401,093300,51826160,3570,3570,3570,3570,77
|
|
20240401,093200,51551270,3600,3600,3600,3600,1
|
|
20240401,093100,51547670,3570,3595,3595,3570,952
|
|
20240401,093000,48125280,3570,3570,3570,3570,588
|
|
20240401,092900,46026120,3570,3575,3575,3570,1090
|
|
20240401,092800,42129510,3575,3580,3580,3575,228
|
|
20240401,092700,41314225,3580,3580,3580,3580,68
|
|
20240401,092600,41070785,3580,3580,3580,3580,28
|
|
20240401,092500,40970545,3575,3575,3575,3575,77
|
|
20240401,092400,40695270,3595,3575,3595,3575,1312
|
|
20240401,092300,35998850,3575,3575,3575,3575,57
|
|
20240401,092200,35795075,3575,3575,3575,3575,28
|
|
20240401,092100,35694975,3575,3575,3575,3575,130
|
|
20240401,092000,35230225,3570,3570,3570,3570,0
|
|
20240401,091900,35230225,3570,3570,3570,3570,28
|
|
20240401,091800,35130265,3570,3570,3570,3570,28
|
|
20240401,091700,35030305,3565,3570,3570,3565,105
|
|
20240401,091600,34655545,3580,3565,3580,3565,1528
|
|
20240401,091500,29205225,3565,3570,3570,3565,3512
|
|
20240401,091400,16667525,3570,3570,3570,3570,28
|
|
20240401,091300,16567565,3570,3590,3590,3570,105
|
|
20240401,091200,16192360,3590,3590,3590,3590,0
|
|
20240401,091100,16192360,3590,3590,3590,3590,28
|
|
20240401,091000,16091840,3590,3590,3590,3590,66
|
|
20240401,090900,15854900,3590,3585,3590,3575,87
|
|
20240401,090800,15542985,3590,3590,3590,3590,1
|
|
20240401,090700,15539395,3585,3585,3585,3585,44
|
|
20240401,090600,15381655,3600,3595,3600,3595,860
|
|
20240401,090500,12287620,3595,3595,3595,3595,0
|
|
20240401,090400,12287620,3595,3595,3595,3595,10
|
|
20240401,090300,12251670,3585,3585,3585,3585,0
|
|
20240401,090200,12251670,3585,3565,3600,3565,509
|
|
20240401,090100,10427955,3580,3575,3580,3575,1063
|
|
20240401,090000,6624060,3575,3565,3575,3565,1853
|