652 lines
30 KiB
CSV
652 lines
30 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20240401,194900,83824420,3270,3270,3270,3270,584
|
|
20240401,194800,83824420,3270,3270,3270,3270,0
|
|
20240401,194700,83824420,3270,3270,3270,3270,0
|
|
20240401,194600,83824420,3270,3270,3270,3270,0
|
|
20240401,194500,83824420,3270,3270,3270,3270,0
|
|
20240401,194400,83824420,3270,3270,3270,3270,0
|
|
20240401,194300,83824420,3270,3270,3270,3270,0
|
|
20240401,194200,83824420,3270,3270,3270,3270,0
|
|
20240401,194100,83824420,3270,3270,3270,3270,0
|
|
20240401,194000,83824420,3270,3270,3270,3270,0
|
|
20240401,193900,83824420,3270,3270,3270,3270,0
|
|
20240401,193800,83824420,3270,3270,3270,3270,0
|
|
20240401,193700,83824420,3270,3270,3270,3270,0
|
|
20240401,193600,83824420,3270,3270,3270,3270,0
|
|
20240401,193500,83824420,3270,3270,3270,3270,0
|
|
20240401,193400,83824420,3270,3270,3270,3270,0
|
|
20240401,193300,83824420,3270,3270,3270,3270,0
|
|
20240401,193200,83824420,3270,3270,3270,3270,0
|
|
20240401,193100,83824420,3270,3270,3270,3270,0
|
|
20240401,193000,83824420,3270,3270,3270,3270,0
|
|
20240401,192900,83824420,3270,3270,3270,3270,0
|
|
20240401,192800,83824420,3270,3270,3270,3270,0
|
|
20240401,192700,83824420,3270,3270,3270,3270,0
|
|
20240401,192600,83824420,3270,3270,3270,3270,0
|
|
20240401,192500,83824420,3270,3270,3270,3270,0
|
|
20240401,192400,83824420,3270,3270,3270,3270,0
|
|
20240401,192300,83824420,3270,3270,3270,3270,0
|
|
20240401,192200,83824420,3270,3270,3270,3270,0
|
|
20240401,192100,83824420,3270,3270,3270,3270,0
|
|
20240401,192000,83824420,3270,3270,3270,3270,0
|
|
20240401,191900,83824420,3270,3270,3270,3270,584
|
|
20240401,191800,83824420,3270,3270,3270,3270,0
|
|
20240401,191700,83824420,3270,3270,3270,3270,0
|
|
20240401,191600,83824420,3270,3270,3270,3270,0
|
|
20240401,191500,83824420,3270,3270,3270,3270,0
|
|
20240401,191400,83824420,3270,3270,3270,3270,0
|
|
20240401,191300,83824420,3270,3270,3270,3270,0
|
|
20240401,191200,83824420,3270,3270,3270,3270,0
|
|
20240401,191100,83824420,3270,3270,3270,3270,0
|
|
20240401,191000,83824420,3270,3270,3270,3270,0
|
|
20240401,190900,83824420,3270,3270,3270,3270,0
|
|
20240401,190800,83824420,3270,3270,3270,3270,0
|
|
20240401,190700,83824420,3270,3270,3270,3270,0
|
|
20240401,190600,83824420,3270,3270,3270,3270,0
|
|
20240401,190500,83824420,3270,3270,3270,3270,0
|
|
20240401,190400,83824420,3270,3270,3270,3270,0
|
|
20240401,190300,83824420,3270,3270,3270,3270,0
|
|
20240401,190200,83824420,3270,3270,3270,3270,0
|
|
20240401,190100,83824420,3270,3270,3270,3270,0
|
|
20240401,190000,83824420,3270,3270,3270,3270,0
|
|
20240401,185900,83824420,3270,3270,3270,3270,0
|
|
20240401,185800,83824420,3270,3270,3270,3270,0
|
|
20240401,185700,83824420,3270,3270,3270,3270,0
|
|
20240401,185600,83824420,3270,3270,3270,3270,0
|
|
20240401,185500,83824420,3270,3270,3270,3270,0
|
|
20240401,185400,83824420,3270,3270,3270,3270,0
|
|
20240401,185300,83824420,3270,3270,3270,3270,0
|
|
20240401,185200,83824420,3270,3270,3270,3270,0
|
|
20240401,185100,83824420,3270,3270,3270,3270,0
|
|
20240401,185000,83824420,3270,3270,3270,3270,0
|
|
20240401,184900,83824420,3270,3270,3270,3270,584
|
|
20240401,184800,83824420,3270,3270,3270,3270,0
|
|
20240401,184700,83824420,3270,3270,3270,3270,0
|
|
20240401,184600,83824420,3270,3270,3270,3270,0
|
|
20240401,184500,83824420,3270,3270,3270,3270,0
|
|
20240401,184400,83824420,3270,3270,3270,3270,0
|
|
20240401,184300,83824420,3270,3270,3270,3270,0
|
|
20240401,184200,83824420,3270,3270,3270,3270,0
|
|
20240401,184100,83824420,3270,3270,3270,3270,0
|
|
20240401,184000,83824420,3270,3270,3270,3270,0
|
|
20240401,183900,83824420,3270,3270,3270,3270,0
|
|
20240401,183800,83824420,3270,3270,3270,3270,0
|
|
20240401,183700,83824420,3270,3270,3270,3270,0
|
|
20240401,183600,83824420,3270,3270,3270,3270,0
|
|
20240401,183500,83824420,3270,3270,3270,3270,0
|
|
20240401,183400,83824420,3270,3270,3270,3270,0
|
|
20240401,183300,83824420,3270,3270,3270,3270,0
|
|
20240401,183200,83824420,3270,3270,3270,3270,0
|
|
20240401,183100,83824420,3270,3270,3270,3270,0
|
|
20240401,183000,83824420,3270,3270,3270,3270,0
|
|
20240401,182900,83824420,3270,3270,3270,3270,0
|
|
20240401,182800,83824420,3270,3270,3270,3270,0
|
|
20240401,182700,83824420,3270,3270,3270,3270,0
|
|
20240401,182600,83824420,3270,3270,3270,3270,0
|
|
20240401,182500,83824420,3270,3270,3270,3270,0
|
|
20240401,182400,83824420,3270,3270,3270,3270,0
|
|
20240401,182300,83824420,3270,3270,3270,3270,0
|
|
20240401,182200,83824420,3270,3270,3270,3270,0
|
|
20240401,182100,83824420,3270,3270,3270,3270,0
|
|
20240401,182000,83824420,3270,3270,3270,3270,0
|
|
20240401,181900,83824420,3270,3270,3270,3270,584
|
|
20240401,181800,83824420,3270,3270,3270,3270,0
|
|
20240401,181700,83824420,3270,3270,3270,3270,0
|
|
20240401,181600,83824420,3270,3270,3270,3270,0
|
|
20240401,181500,83824420,3270,3270,3270,3270,0
|
|
20240401,181400,83824420,3270,3270,3270,3270,0
|
|
20240401,181300,83824420,3270,3270,3270,3270,0
|
|
20240401,181200,83824420,3270,3270,3270,3270,0
|
|
20240401,181100,83824420,3270,3270,3270,3270,0
|
|
20240401,181000,83824420,3270,3270,3270,3270,0
|
|
20240401,180900,83824420,3270,3270,3270,3270,0
|
|
20240401,180800,83824420,3270,3270,3270,3270,0
|
|
20240401,180700,83824420,3270,3270,3270,3270,0
|
|
20240401,180600,83824420,3270,3270,3270,3270,0
|
|
20240401,180500,83824420,3270,3270,3270,3270,0
|
|
20240401,180400,83824420,3270,3270,3270,3270,0
|
|
20240401,180300,83824420,3270,3270,3270,3270,0
|
|
20240401,180200,83824420,3270,3270,3270,3270,0
|
|
20240401,180100,83824420,3270,3270,3270,3270,0
|
|
20240401,180000,83824420,3270,3270,3270,3270,0
|
|
20240401,175900,83824420,3270,3270,3270,3270,0
|
|
20240401,175800,83824420,3270,3270,3270,3270,0
|
|
20240401,175700,83824420,3270,3270,3270,3270,0
|
|
20240401,175600,83824420,3270,3270,3270,3270,0
|
|
20240401,175500,83824420,3270,3270,3270,3270,0
|
|
20240401,175400,83824420,3270,3270,3270,3270,0
|
|
20240401,175300,83824420,3270,3270,3270,3270,0
|
|
20240401,175200,83824420,3270,3270,3270,3270,0
|
|
20240401,175100,83824420,3270,3270,3270,3270,0
|
|
20240401,175000,83824420,3270,3270,3270,3270,0
|
|
20240401,174900,83824420,3270,3270,3270,3270,584
|
|
20240401,174800,83824420,3270,3270,3270,3270,0
|
|
20240401,174700,83824420,3270,3270,3270,3270,0
|
|
20240401,174600,83824420,3270,3270,3270,3270,0
|
|
20240401,174500,83824420,3270,3270,3270,3270,0
|
|
20240401,174400,83824420,3270,3270,3270,3270,0
|
|
20240401,174300,83824420,3270,3270,3270,3270,0
|
|
20240401,174200,83824420,3270,3270,3270,3270,0
|
|
20240401,174100,83824420,3270,3270,3270,3270,0
|
|
20240401,174000,83824420,3270,3270,3270,3270,0
|
|
20240401,173900,83824420,3270,3270,3270,3270,0
|
|
20240401,173800,83824420,3270,3270,3270,3270,0
|
|
20240401,173700,83824420,3270,3270,3270,3270,0
|
|
20240401,173600,83824420,3270,3270,3270,3270,0
|
|
20240401,173500,83824420,3270,3270,3270,3270,0
|
|
20240401,173400,83824420,3270,3270,3270,3270,0
|
|
20240401,173300,83824420,3270,3270,3270,3270,0
|
|
20240401,173200,83824420,3270,3270,3270,3270,0
|
|
20240401,173100,83824420,3270,3270,3270,3270,0
|
|
20240401,173000,83824420,3270,3270,3270,3270,0
|
|
20240401,172900,83824420,3270,3270,3270,3270,0
|
|
20240401,172800,83824420,3270,3270,3270,3270,0
|
|
20240401,172700,83824420,3270,3270,3270,3270,0
|
|
20240401,172600,83824420,3270,3270,3270,3270,0
|
|
20240401,172500,83824420,3270,3270,3270,3270,0
|
|
20240401,172400,83824420,3270,3270,3270,3270,0
|
|
20240401,172300,83824420,3270,3270,3270,3270,0
|
|
20240401,172200,83824420,3270,3270,3270,3270,0
|
|
20240401,172100,83824420,3270,3270,3270,3270,0
|
|
20240401,172000,83824420,3270,3270,3270,3270,0
|
|
20240401,171900,83824420,3270,3270,3270,3270,584
|
|
20240401,171800,83824420,3270,3270,3270,3270,0
|
|
20240401,171700,83824420,3270,3270,3270,3270,0
|
|
20240401,171600,83824420,3270,3270,3270,3270,0
|
|
20240401,171500,83824420,3270,3270,3270,3270,0
|
|
20240401,171400,83824420,3270,3270,3270,3270,0
|
|
20240401,171300,83824420,3270,3270,3270,3270,0
|
|
20240401,171200,83824420,3270,3270,3270,3270,0
|
|
20240401,171100,83824420,3270,3270,3270,3270,0
|
|
20240401,171000,83824420,3270,3270,3270,3270,0
|
|
20240401,170900,83824420,3270,3270,3270,3270,0
|
|
20240401,170800,83824420,3270,3270,3270,3270,0
|
|
20240401,170700,83824420,3270,3270,3270,3270,0
|
|
20240401,170600,83824420,3270,3270,3270,3270,0
|
|
20240401,170500,83824420,3270,3270,3270,3270,0
|
|
20240401,170400,83824420,3270,3270,3270,3270,0
|
|
20240401,170300,83824420,3270,3270,3270,3270,0
|
|
20240401,170200,83824420,3270,3270,3270,3270,0
|
|
20240401,170100,83824420,3270,3270,3270,3270,0
|
|
20240401,170000,83824420,3270,3270,3270,3270,0
|
|
20240401,165900,83824420,3270,3270,3270,3270,0
|
|
20240401,165800,83824420,3270,3270,3270,3270,0
|
|
20240401,165700,83824420,3270,3270,3270,3270,0
|
|
20240401,165600,83824420,3270,3270,3270,3270,0
|
|
20240401,165500,83824420,3270,3270,3270,3270,0
|
|
20240401,165400,83824420,3270,3270,3270,3270,0
|
|
20240401,165300,83824420,3270,3270,3270,3270,0
|
|
20240401,165200,83824420,3270,3270,3270,3270,0
|
|
20240401,165100,83824420,3270,3270,3270,3270,0
|
|
20240401,165000,83824420,3270,3270,3270,3270,0
|
|
20240401,164900,83824420,3270,3270,3270,3270,584
|
|
20240401,164800,83824420,3270,3270,3270,3270,0
|
|
20240401,164700,83824420,3270,3270,3270,3270,0
|
|
20240401,164600,83824420,3270,3270,3270,3270,0
|
|
20240401,164500,83824420,3270,3270,3270,3270,0
|
|
20240401,164400,83824420,3270,3270,3270,3270,0
|
|
20240401,164300,83824420,3270,3270,3270,3270,0
|
|
20240401,164200,83824420,3270,3270,3270,3270,0
|
|
20240401,164100,83824420,3270,3270,3270,3270,0
|
|
20240401,164000,83824420,3270,3270,3270,3270,0
|
|
20240401,163900,83824420,3270,3270,3270,3270,0
|
|
20240401,163800,83824420,3270,3270,3270,3270,0
|
|
20240401,163700,83824420,3270,3270,3270,3270,0
|
|
20240401,163600,83824420,3270,3270,3270,3270,0
|
|
20240401,163500,83824420,3270,3270,3270,3270,0
|
|
20240401,163400,83824420,3270,3270,3270,3270,0
|
|
20240401,163300,83824420,3270,3270,3270,3270,0
|
|
20240401,163200,83824420,3270,3270,3270,3270,0
|
|
20240401,163100,83824420,3270,3270,3270,3270,0
|
|
20240401,163000,83824420,3270,3270,3270,3270,0
|
|
20240401,162900,83824420,3270,3270,3270,3270,0
|
|
20240401,162800,83824420,3270,3270,3270,3270,0
|
|
20240401,162700,83824420,3270,3270,3270,3270,0
|
|
20240401,162600,83824420,3270,3270,3270,3270,0
|
|
20240401,162500,83824420,3270,3270,3270,3270,0
|
|
20240401,162400,83824420,3270,3270,3270,3270,0
|
|
20240401,162300,83824420,3270,3270,3270,3270,0
|
|
20240401,162200,83824420,3270,3270,3270,3270,0
|
|
20240401,162100,83824420,3270,3270,3270,3270,0
|
|
20240401,162000,83824420,3270,3270,3270,3270,0
|
|
20240401,161900,83824420,3270,3270,3270,3270,584
|
|
20240401,161800,83824420,3270,3270,3270,3270,0
|
|
20240401,161700,83824420,3270,3270,3270,3270,0
|
|
20240401,161600,83824420,3270,3270,3270,3270,0
|
|
20240401,161500,83824420,3270,3270,3270,3270,0
|
|
20240401,161400,83824420,3270,3270,3270,3270,0
|
|
20240401,161300,83824420,3270,3270,3270,3270,0
|
|
20240401,161200,83824420,3270,3270,3270,3270,0
|
|
20240401,161100,83824420,3270,3270,3270,3270,0
|
|
20240401,161000,83824420,3270,3270,3270,3270,0
|
|
20240401,160900,83824420,3270,3270,3270,3270,0
|
|
20240401,160800,83824420,3270,3270,3270,3270,0
|
|
20240401,160700,83824420,3270,3270,3270,3270,0
|
|
20240401,160600,83824420,3270,3270,3270,3270,0
|
|
20240401,160500,83824420,3270,3270,3270,3270,0
|
|
20240401,160400,83824420,3270,3270,3270,3270,0
|
|
20240401,160300,83824420,3270,3270,3270,3270,0
|
|
20240401,160200,83824420,3270,3270,3270,3270,0
|
|
20240401,160100,83824420,3270,3270,3270,3270,0
|
|
20240401,160000,83824420,3270,3270,3270,3270,0
|
|
20240401,155900,83824420,3270,3270,3270,3270,0
|
|
20240401,155800,83824420,3270,3270,3270,3270,0
|
|
20240401,155700,83824420,3270,3270,3270,3270,0
|
|
20240401,155600,83824420,3270,3270,3270,3270,0
|
|
20240401,155500,83824420,3270,3270,3270,3270,0
|
|
20240401,155400,83824420,3270,3270,3270,3270,0
|
|
20240401,155300,83824420,3270,3270,3270,3270,0
|
|
20240401,155200,83824420,3270,3270,3270,3270,0
|
|
20240401,155100,83824420,3270,3270,3270,3270,0
|
|
20240401,155000,83824420,3270,3270,3270,3270,0
|
|
20240401,154900,83824420,3270,3270,3270,3270,584
|
|
20240401,154800,83824420,3270,3270,3270,3270,0
|
|
20240401,154700,83824420,3270,3270,3270,3270,0
|
|
20240401,154600,83824420,3270,3270,3270,3270,0
|
|
20240401,154500,83824420,3270,3270,3270,3270,0
|
|
20240401,154400,83824420,3270,3270,3270,3270,0
|
|
20240401,154300,83824420,3270,3270,3270,3270,0
|
|
20240401,154200,83824420,3270,3270,3270,3270,0
|
|
20240401,154100,83824420,3270,3270,3270,3270,0
|
|
20240401,154000,83824420,3270,3270,3270,3270,0
|
|
20240401,153900,83824420,3270,3270,3270,3270,0
|
|
20240401,153800,83824420,3270,3270,3270,3270,0
|
|
20240401,153700,83824420,3270,3270,3270,3270,0
|
|
20240401,153600,83824420,3270,3270,3270,3270,0
|
|
20240401,153500,83824420,3270,3270,3270,3270,0
|
|
20240401,153400,83824420,3270,3270,3270,3270,0
|
|
20240401,153300,83824420,3270,3270,3270,3270,0
|
|
20240401,153200,83824420,3270,3270,3270,3270,0
|
|
20240401,153100,83824420,3270,3270,3270,3270,0
|
|
20240401,153000,83824420,3270,3270,3270,3270,584
|
|
20240401,152900,81914740,3270,3270,3270,3270,0
|
|
20240401,152800,81914740,3270,3270,3270,3270,0
|
|
20240401,152700,81914740,3270,3270,3270,3270,0
|
|
20240401,152600,81914740,3270,3270,3270,3270,0
|
|
20240401,152500,81914740,3270,3270,3270,3270,0
|
|
20240401,152400,81914740,3270,3270,3270,3270,0
|
|
20240401,152300,81914740,3270,3270,3270,3270,0
|
|
20240401,152200,81914740,3270,3270,3270,3270,0
|
|
20240401,152100,81914740,3270,3270,3270,3270,0
|
|
20240401,152000,81914740,3270,3270,3270,3270,0
|
|
20240401,151900,81914740,3270,3260,3270,3260,500
|
|
20240401,151800,80282480,3260,3260,3260,3260,0
|
|
20240401,151700,80282480,3260,3245,3260,3245,294
|
|
20240401,151600,79325435,3245,3250,3250,3245,29
|
|
20240401,151500,79231260,3260,3260,3260,3260,0
|
|
20240401,151400,79231260,3260,3260,3260,3260,60
|
|
20240401,151300,79035660,3250,3260,3260,3250,154
|
|
20240401,151200,78534160,3250,3250,3250,3250,0
|
|
20240401,151100,78534160,3250,3250,3250,3250,51
|
|
20240401,151000,78368410,3245,3250,3250,3245,22
|
|
20240401,150900,78297010,3260,3260,3260,3260,0
|
|
20240401,150800,78297010,3260,3260,3260,3260,100
|
|
20240401,150700,77971010,3260,3260,3260,3260,49
|
|
20240401,150600,77811270,3260,3260,3260,3260,0
|
|
20240401,150500,77811270,3260,3260,3260,3260,0
|
|
20240401,150400,77811270,3260,3260,3260,3260,0
|
|
20240401,150300,77811270,3260,3245,3260,3245,154
|
|
20240401,150200,77310580,3245,3245,3245,3245,0
|
|
20240401,150100,77310580,3245,3245,3245,3245,0
|
|
20240401,150000,77310580,3245,3245,3245,3245,0
|
|
20240401,145900,77310580,3245,3245,3245,3245,106
|
|
20240401,145800,76966610,3250,3250,3250,3250,0
|
|
20240401,145700,76966610,3250,3250,3250,3250,0
|
|
20240401,145600,76966610,3250,3250,3250,3250,1
|
|
20240401,145500,76963360,3260,3260,3260,3260,1
|
|
20240401,145400,76960100,3260,3260,3260,3260,0
|
|
20240401,145300,76960100,3260,3245,3260,3245,55
|
|
20240401,145200,76781610,3260,3260,3260,3260,0
|
|
20240401,145100,76781610,3260,3260,3260,3260,10
|
|
20240401,145000,76749010,3260,3260,3260,3260,5
|
|
20240401,144900,76732710,3260,3245,3260,3245,200
|
|
20240401,144800,76082150,3240,3240,3240,3240,0
|
|
20240401,144700,76082150,3240,3240,3240,3240,0
|
|
20240401,144600,76082150,3240,3240,3240,3240,53
|
|
20240401,144500,75910430,3245,3245,3245,3245,0
|
|
20240401,144400,75910430,3245,3245,3245,3245,0
|
|
20240401,144300,75910430,3245,3245,3245,3245,17
|
|
20240401,144200,75855265,3240,3245,3245,3240,55
|
|
20240401,144100,75677060,3240,3240,3240,3240,150
|
|
20240401,144000,75191060,3240,3240,3240,3240,925
|
|
20240401,143900,72194060,3240,3240,3240,3240,63
|
|
20240401,143800,71989940,3245,3245,3245,3245,0
|
|
20240401,143700,71989940,3245,3245,3245,3245,107
|
|
20240401,143600,71642725,3245,3250,3250,3245,325
|
|
20240401,143500,70587875,3245,3245,3245,3245,0
|
|
20240401,143400,70587875,3245,3245,3245,3245,0
|
|
20240401,143300,70587875,3245,3245,3245,3245,0
|
|
20240401,143200,70587875,3245,3245,3245,3245,53
|
|
20240401,143100,70415890,3245,3245,3245,3245,0
|
|
20240401,143000,70415890,3245,3245,3245,3245,0
|
|
20240401,142900,70415890,3245,3245,3245,3245,54
|
|
20240401,142800,70240660,3245,3245,3245,3245,0
|
|
20240401,142700,70240660,3245,3245,3245,3245,0
|
|
20240401,142600,70240660,3245,3245,3245,3245,0
|
|
20240401,142500,70240660,3245,3245,3245,3245,54
|
|
20240401,142400,70065430,3245,3245,3245,3245,0
|
|
20240401,142300,70065430,3245,3245,3245,3245,138
|
|
20240401,142200,69617620,3250,3250,3250,3250,0
|
|
20240401,142100,69617620,3250,3250,3250,3250,16
|
|
20240401,142000,69565620,3250,3250,3250,3250,37
|
|
20240401,141900,69445370,3245,3245,3245,3245,63
|
|
20240401,141800,69240935,3250,3250,3250,3250,6
|
|
20240401,141700,69221435,3250,3250,3250,3250,0
|
|
20240401,141600,69221435,3250,3250,3250,3250,2
|
|
20240401,141500,69214935,3250,3250,3250,3250,37
|
|
20240401,141400,69094685,3255,3255,3255,3255,10
|
|
20240401,141300,69062135,3260,3260,3260,3260,0
|
|
20240401,141200,69062135,3260,3260,3260,3260,0
|
|
20240401,141100,69062135,3260,3255,3260,3255,505
|
|
20240401,141000,67416310,3250,3250,3250,3250,0
|
|
20240401,140900,67416310,3250,3250,3250,3250,0
|
|
20240401,140800,67416310,3250,3250,3250,3250,53
|
|
20240401,140700,67244060,3245,3245,3245,3245,0
|
|
20240401,140600,67244060,3245,3245,3245,3245,0
|
|
20240401,140500,67244060,3245,3245,3245,3245,54
|
|
20240401,140400,67068830,3245,3245,3245,3245,0
|
|
20240401,140300,67068830,3245,3245,3245,3245,0
|
|
20240401,140200,67068830,3245,3245,3245,3245,54
|
|
20240401,140100,66893600,3245,3245,3245,3245,0
|
|
20240401,140000,66893600,3245,3245,3245,3245,0
|
|
20240401,135900,66893600,3245,3245,3245,3245,0
|
|
20240401,135800,66893600,3245,3245,3245,3245,54
|
|
20240401,135700,66718370,3255,3255,3255,3255,0
|
|
20240401,135600,66718370,3255,3255,3255,3255,0
|
|
20240401,135500,66718370,3255,3245,3255,3245,54
|
|
20240401,135400,66543130,3245,3245,3245,3245,0
|
|
20240401,135300,66543130,3245,3245,3245,3245,27
|
|
20240401,135200,66455515,3255,3255,3255,3255,3
|
|
20240401,135100,66445750,3245,3245,3245,3245,54
|
|
20240401,135000,66270520,3245,3245,3245,3245,0
|
|
20240401,134900,66270520,3245,3245,3245,3245,12
|
|
20240401,134800,66231580,3245,3245,3245,3245,54
|
|
20240401,134700,66056350,3255,3255,3255,3255,0
|
|
20240401,134600,66056350,3255,3255,3255,3255,1
|
|
20240401,134500,66053095,3245,3245,3245,3245,53
|
|
20240401,134400,65881110,3240,3240,3240,3240,0
|
|
20240401,134300,65881110,3240,3240,3240,3240,0
|
|
20240401,134200,65881110,3240,3240,3240,3240,0
|
|
20240401,134100,65881110,3240,3240,3240,3240,54
|
|
20240401,134000,65706150,3240,3240,3240,3240,0
|
|
20240401,133900,65706150,3240,3245,3245,3240,1589
|
|
20240401,133800,60554560,3245,3245,3245,3245,54
|
|
20240401,133700,60379330,3245,3245,3245,3245,0
|
|
20240401,133600,60379330,3245,3245,3245,3245,0
|
|
20240401,133500,60379330,3245,3245,3245,3245,0
|
|
20240401,133400,60379330,3245,3245,3245,3245,54
|
|
20240401,133300,60204100,3245,3245,3245,3245,0
|
|
20240401,133200,60204100,3245,3245,3245,3245,0
|
|
20240401,133100,60204100,3245,3245,3245,3245,53
|
|
20240401,133000,60032115,3245,3245,3245,3245,0
|
|
20240401,132900,60032115,3245,3245,3245,3245,0
|
|
20240401,132800,60032115,3245,3245,3245,3245,54
|
|
20240401,132700,59856885,3245,3245,3245,3245,101
|
|
20240401,132600,59529140,3245,3245,3245,3245,0
|
|
20240401,132500,59529140,3245,3245,3245,3245,0
|
|
20240401,132400,59529140,3245,3245,3245,3245,54
|
|
20240401,132300,59353910,3250,3250,3250,3250,40
|
|
20240401,132200,59223910,3250,3250,3250,3250,0
|
|
20240401,132100,59223910,3250,3250,3250,3250,13
|
|
20240401,132000,59181660,3245,3245,3245,3245,0
|
|
20240401,131900,59181660,3245,3245,3245,3245,0
|
|
20240401,131800,59181660,3245,3245,3245,3245,0
|
|
20240401,131700,59181660,3245,3245,3245,3245,54
|
|
20240401,131600,59006430,3245,3245,3245,3245,0
|
|
20240401,131500,59006430,3245,3245,3245,3245,0
|
|
20240401,131400,59006430,3245,3245,3245,3245,54
|
|
20240401,131300,58831200,3245,3245,3245,3245,0
|
|
20240401,131200,58831200,3245,3245,3245,3245,0
|
|
20240401,131100,58831200,3245,3245,3245,3245,54
|
|
20240401,131000,58655970,3245,3245,3245,3245,0
|
|
20240401,130900,58655970,3245,3245,3245,3245,0
|
|
20240401,130800,58655970,3245,3240,3245,3240,636
|
|
20240401,130700,56595070,3245,3245,3245,3245,1
|
|
20240401,130600,56591825,3245,3245,3245,3245,0
|
|
20240401,130500,56591825,3245,3245,3245,3245,0
|
|
20240401,130400,56591825,3245,3245,3245,3245,54
|
|
20240401,130300,56416595,3250,3250,3250,3250,0
|
|
20240401,130200,56416595,3250,3250,3250,3250,0
|
|
20240401,130100,56416595,3250,3250,3250,3250,0
|
|
20240401,130000,56416595,3250,3250,3250,3250,50
|
|
20240401,125900,56254095,3250,3250,3250,3250,32
|
|
20240401,125800,56150095,3250,3245,3250,3245,62
|
|
20240401,125700,55948895,3245,3245,3245,3245,54
|
|
20240401,125600,55773665,3245,3245,3245,3245,600
|
|
20240401,125500,53826665,3245,3245,3245,3245,0
|
|
20240401,125400,53826665,3245,3245,3245,3245,103
|
|
20240401,125300,53492430,3245,3245,3245,3245,0
|
|
20240401,125200,53492430,3245,3245,3245,3245,0
|
|
20240401,125100,53492430,3245,3245,3245,3245,0
|
|
20240401,125000,53492430,3245,3250,3250,3245,54
|
|
20240401,124900,53317195,3245,3245,3245,3245,0
|
|
20240401,124800,53317195,3245,3245,3245,3245,0
|
|
20240401,124700,53317195,3245,3245,3245,3245,90
|
|
20240401,124600,53025145,3250,3250,3250,3250,12
|
|
20240401,124500,52986145,3250,3250,3250,3250,0
|
|
20240401,124400,52986145,3250,3250,3250,3250,0
|
|
20240401,124300,52986145,3250,3250,3250,3250,5
|
|
20240401,124200,52969895,3245,3245,3245,3245,0
|
|
20240401,124100,52969895,3245,3245,3245,3245,0
|
|
20240401,124000,52969895,3245,3245,3245,3245,54
|
|
20240401,123900,52794665,3245,3245,3245,3245,0
|
|
20240401,123800,52794665,3245,3245,3245,3245,0
|
|
20240401,123700,52794665,3245,3245,3245,3245,54
|
|
20240401,123600,52619435,3245,3245,3245,3245,0
|
|
20240401,123500,52619435,3245,3245,3245,3245,0
|
|
20240401,123400,52619435,3245,3250,3250,3245,1500
|
|
20240401,123300,47745400,3250,3250,3250,3250,54
|
|
20240401,123200,47569900,3250,3250,3250,3250,0
|
|
20240401,123100,47569900,3250,3250,3250,3250,0
|
|
20240401,123000,47569900,3250,3250,3250,3250,53
|
|
20240401,122900,47397650,3255,3255,3255,3255,454
|
|
20240401,122800,45919880,3255,3255,3255,3255,0
|
|
20240401,122700,45919880,3255,3255,3255,3255,0
|
|
20240401,122600,45919880,3255,3255,3255,3255,554
|
|
20240401,122500,44116610,3255,3255,3255,3255,0
|
|
20240401,122400,44116610,3255,3255,3255,3255,0
|
|
20240401,122300,44116610,3255,3255,3255,3255,54
|
|
20240401,122200,43940840,3255,3255,3255,3255,0
|
|
20240401,122100,43940840,3255,3255,3255,3255,0
|
|
20240401,122000,43940840,3255,3255,3255,3255,54
|
|
20240401,121900,43765070,3255,3255,3255,3255,0
|
|
20240401,121800,43765070,3255,3255,3255,3255,0
|
|
20240401,121700,43765070,3255,3255,3255,3255,0
|
|
20240401,121600,43765070,3255,3255,3255,3255,53
|
|
20240401,121500,43592555,3255,3255,3255,3255,3
|
|
20240401,121400,43582790,3255,3255,3255,3255,0
|
|
20240401,121300,43582790,3255,3255,3255,3255,54
|
|
20240401,121200,43407020,3255,3255,3255,3255,0
|
|
20240401,121100,43407020,3255,3255,3255,3255,6
|
|
20240401,121000,43387490,3255,3255,3255,3255,0
|
|
20240401,120900,43387490,3255,3255,3255,3255,54
|
|
20240401,120800,43211720,3255,3255,3255,3255,0
|
|
20240401,120700,43211720,3255,3255,3255,3255,0
|
|
20240401,120600,43211720,3255,3255,3255,3255,53
|
|
20240401,120500,43039205,3255,3255,3255,3255,0
|
|
20240401,120400,43039205,3255,3255,3255,3255,0
|
|
20240401,120300,43039205,3255,3255,3255,3255,54
|
|
20240401,120200,42863435,3255,3255,3255,3255,0
|
|
20240401,120100,42863435,3255,3255,3255,3255,0
|
|
20240401,120000,42863435,3255,3255,3255,3255,0
|
|
20240401,115900,42863435,3255,3255,3255,3255,103
|
|
20240401,115800,42528170,3255,3255,3255,3255,158
|
|
20240401,115700,42013880,3255,3255,3255,3255,22
|
|
20240401,115600,41942270,3260,3260,3260,3260,5
|
|
20240401,115500,41925970,3260,3260,3260,3260,3
|
|
20240401,115400,41916190,3260,3260,3260,3260,0
|
|
20240401,115300,41916190,3260,3260,3260,3260,15
|
|
20240401,115200,41867290,3260,3260,3260,3260,37
|
|
20240401,115100,41746670,3260,3260,3260,3260,50
|
|
20240401,115000,41583670,3260,3260,3260,3260,0
|
|
20240401,114900,41583670,3260,3260,3260,3260,2
|
|
20240401,114800,41577150,3260,3260,3260,3260,0
|
|
20240401,114700,41577150,3260,3260,3260,3260,8
|
|
20240401,114600,41551070,3260,3260,3260,3260,0
|
|
20240401,114500,41551070,3260,3260,3260,3260,46
|
|
20240401,114400,41401110,3260,3260,3260,3260,0
|
|
20240401,114300,41401110,3260,3260,3260,3260,0
|
|
20240401,114200,41401110,3260,3260,3260,3260,54
|
|
20240401,114100,41225070,3270,3270,3270,3270,1
|
|
20240401,114000,41221800,3270,3270,3270,3270,0
|
|
20240401,113900,41221800,3270,3255,3270,3255,54
|
|
20240401,113800,41046015,3265,3265,3265,3265,0
|
|
20240401,113700,41046015,3265,3265,3265,3265,0
|
|
20240401,113600,41046015,3265,3265,3265,3265,0
|
|
20240401,113500,41046015,3265,3265,3265,3265,300
|
|
20240401,113400,40066515,3260,3260,3260,3260,48
|
|
20240401,113300,39910035,3260,3260,3260,3260,3
|
|
20240401,113200,39900255,3260,3255,3260,3255,62
|
|
20240401,113100,39698430,3260,3260,3260,3260,1
|
|
20240401,113000,39695170,3260,3260,3260,3260,1
|
|
20240401,112900,39691910,3260,3260,3260,3260,0
|
|
20240401,112800,39691910,3260,3260,3260,3260,52
|
|
20240401,112700,39522390,3255,3255,3255,3255,0
|
|
20240401,112600,39522390,3255,3255,3255,3255,0
|
|
20240401,112500,39522390,3255,3255,3255,3255,60
|
|
20240401,112400,39327090,3255,3255,3255,3255,0
|
|
20240401,112300,39327090,3255,3255,3255,3255,0
|
|
20240401,112200,39327090,3255,3255,3255,3255,55
|
|
20240401,112100,39148065,3255,3255,3255,3255,0
|
|
20240401,112000,39148065,3255,3260,3260,3255,273
|
|
20240401,111900,38258490,3260,3260,3260,3260,0
|
|
20240401,111800,38258490,3260,3260,3260,3260,54
|
|
20240401,111700,38082450,3260,3260,3260,3260,0
|
|
20240401,111600,38082450,3260,3260,3260,3260,10
|
|
20240401,111500,38049850,3260,3260,3260,3260,53
|
|
20240401,111400,37877070,3260,3260,3260,3260,0
|
|
20240401,111300,37877070,3260,3260,3260,3260,0
|
|
20240401,111200,37877070,3260,3260,3260,3260,0
|
|
20240401,111100,37877070,3260,3260,3260,3260,55
|
|
20240401,111000,37697770,3260,3260,3260,3260,0
|
|
20240401,110900,37697770,3260,3260,3260,3260,0
|
|
20240401,110800,37697770,3260,3260,3260,3260,54
|
|
20240401,110700,37521730,3265,3265,3265,3265,0
|
|
20240401,110600,37521730,3265,3265,3265,3265,0
|
|
20240401,110500,37521730,3265,3260,3265,3260,54
|
|
20240401,110400,37345685,3260,3260,3260,3260,0
|
|
20240401,110300,37345685,3260,3260,3260,3260,0
|
|
20240401,110200,37345685,3260,3260,3260,3260,0
|
|
20240401,110100,37345685,3260,3260,3260,3260,54
|
|
20240401,110000,37169645,3265,3265,3265,3265,300
|
|
20240401,105900,36190145,3260,3260,3260,3260,0
|
|
20240401,105800,36190145,3260,3265,3265,3260,162
|
|
20240401,105700,35661485,3265,3265,3265,3265,0
|
|
20240401,105600,35661485,3265,3265,3265,3265,0
|
|
20240401,105500,35661485,3265,3265,3265,3265,0
|
|
20240401,105400,35661485,3265,3265,3265,3265,54
|
|
20240401,105300,35485175,3265,3265,3265,3265,0
|
|
20240401,105200,35485175,3265,3265,3265,3265,0
|
|
20240401,105100,35485175,3265,3265,3265,3265,53
|
|
20240401,105000,35312130,3265,3265,3265,3265,0
|
|
20240401,104900,35312130,3265,3265,3265,3265,0
|
|
20240401,104800,35312130,3265,3265,3265,3265,54
|
|
20240401,104700,35135820,3265,3265,3265,3265,0
|
|
20240401,104600,35135820,3265,3265,3265,3265,0
|
|
20240401,104500,35135820,3265,3265,3265,3265,0
|
|
20240401,104400,35135820,3265,3265,3265,3265,54
|
|
20240401,104300,34959510,3265,3265,3265,3265,0
|
|
20240401,104200,34959510,3265,3265,3265,3265,0
|
|
20240401,104100,34959510,3265,3265,3265,3265,54
|
|
20240401,104000,34783200,3265,3265,3265,3265,0
|
|
20240401,103900,34783200,3265,3265,3265,3265,0
|
|
20240401,103800,34783200,3265,3265,3265,3265,0
|
|
20240401,103700,34783200,3265,3275,3275,3265,103
|
|
20240401,103600,34446405,3275,3275,3275,3275,6
|
|
20240401,103500,34426755,3270,3265,3270,3265,1010
|
|
20240401,103400,31124105,3265,3265,3265,3265,54
|
|
20240401,103300,30947795,3265,3265,3265,3265,0
|
|
20240401,103200,30947795,3265,3265,3265,3265,0
|
|
20240401,103100,30947795,3265,3265,3265,3265,54
|
|
20240401,103000,30771485,3270,3270,3270,3270,3
|
|
20240401,102900,30761675,3265,3265,3265,3265,0
|
|
20240401,102800,30761675,3265,3265,3265,3265,0
|
|
20240401,102700,30761675,3265,3265,3265,3265,53
|
|
20240401,102600,30588630,3265,3265,3265,3265,10
|
|
20240401,102500,30555980,3265,3265,3265,3265,0
|
|
20240401,102400,30555980,3265,3265,3265,3265,54
|
|
20240401,102300,30379670,3270,3270,3270,3270,0
|
|
20240401,102200,30379670,3270,3270,3270,3270,0
|
|
20240401,102100,30379670,3270,3270,3270,3270,0
|
|
20240401,102000,30379670,3270,3270,3270,3270,0
|
|
20240401,101900,30379670,3270,3270,3270,3270,81
|
|
20240401,101800,30114800,3270,3270,3270,3270,10
|
|
20240401,101700,30082100,3270,3265,3270,3265,84
|
|
20240401,101600,29807690,3270,3270,3270,3270,0
|
|
20240401,101500,29807690,3270,3270,3270,3270,0
|
|
20240401,101400,29807690,3270,3270,3270,3270,80
|
|
20240401,101300,29546090,3270,3270,3270,3270,45
|
|
20240401,101200,29398940,3270,3270,3270,3270,8
|
|
20240401,101100,29372780,3265,3265,3265,3265,30
|
|
20240401,101000,29274830,3265,3265,3265,3265,82
|
|
20240401,100900,29007100,3270,3270,3270,3270,4
|
|
20240401,100800,28994020,3270,3270,3270,3270,16
|
|
20240401,100700,28941700,3270,3270,3270,3270,56
|
|
20240401,100600,28758580,3275,3275,3275,3275,0
|
|
20240401,100500,28758580,3275,3275,3275,3275,0
|
|
20240401,100400,28758580,3275,3275,3275,3275,0
|
|
20240401,100300,28758580,3275,3275,3275,3275,4
|
|
20240401,100200,28745480,3275,3275,3275,3275,8
|
|
20240401,100100,28719280,3275,3275,3275,3275,0
|
|
20240401,100000,28719280,3275,3275,3275,3275,53
|
|
20240401,095900,28545705,3290,3290,3290,3290,104
|
|
20240401,095800,28203545,3290,3290,3290,3290,0
|
|
20240401,095700,28203545,3290,3290,3290,3290,2
|
|
20240401,095600,28196965,3290,3280,3290,3280,306
|
|
20240401,095500,27191830,3270,3270,3270,3270,0
|
|
20240401,095400,27191830,3270,3270,3270,3270,1955
|
|
20240401,095300,20798980,3265,3265,3265,3265,54
|
|
20240401,095200,20622670,3270,3270,3270,3270,0
|
|
20240401,095100,20622670,3270,3270,3270,3270,37
|
|
20240401,095000,20501680,3270,3270,3270,3265,58
|
|
20240401,094900,20312285,3270,3270,3270,3270,6
|
|
20240401,094800,20292665,3270,3270,3270,3270,0
|
|
20240401,094700,20292665,3270,3270,3270,3270,784
|
|
20240401,094600,17728985,3270,3265,3270,3265,1006
|
|
20240401,094500,14444390,3265,3265,3265,3265,10
|
|
20240401,094400,14411740,3260,3260,3260,3260,0
|
|
20240401,094300,14411740,3260,3260,3260,3260,54
|
|
20240401,094200,14235700,3260,3260,3260,3260,120
|
|
20240401,094100,13844500,3265,3265,3265,3265,0
|
|
20240401,094000,13844500,3265,3265,3265,3260,169
|
|
20240401,093900,13293055,3260,3260,3260,3260,1
|
|
20240401,093800,13289795,3265,3265,3265,3265,1
|
|
20240401,093700,13286530,3260,3260,3260,3260,0
|
|
20240401,093600,13286530,3260,3260,3260,3260,68
|
|
20240401,093500,13064850,3260,3260,3260,3260,0
|
|
20240401,093400,13064850,3260,3260,3260,3260,68
|
|
20240401,093300,12843170,3260,3260,3260,3260,0
|
|
20240401,093200,12843170,3260,3260,3260,3260,415
|
|
20240401,093100,11490270,3260,3260,3260,3260,100
|
|
20240401,093000,11164270,3255,3260,3260,3255,74
|
|
20240401,092900,10923370,3255,3255,3255,3255,68
|
|
20240401,092800,10702030,3260,3260,3260,3260,619
|
|
20240401,092700,8684090,3260,3260,3260,3260,68
|
|
20240401,092600,8462410,3265,3265,3265,3265,100
|
|
20240401,092500,8135910,3260,3260,3260,3260,68
|
|
20240401,092400,7914230,3260,3260,3260,3260,0
|
|
20240401,092300,7914230,3260,3260,3260,3260,0
|
|
20240401,092200,7914230,3260,3260,3260,3260,68
|
|
20240401,092100,7692550,3255,3260,3260,3255,68
|
|
20240401,092000,7470905,3255,3255,3255,3255,329
|
|
20240401,091900,6400010,3260,3260,3260,3260,0
|
|
20240401,091800,6400010,3260,3260,3260,3260,7
|
|
20240401,091700,6377190,3265,3260,3265,3255,27
|
|
20240401,091600,6289215,3260,3260,3260,3260,68
|
|
20240401,091500,6067535,3260,3260,3260,3260,292
|
|
20240401,091400,5115615,3255,3255,3255,3255,68
|
|
20240401,091300,4894275,3255,3255,3255,3255,0
|
|
20240401,091200,4894275,3255,3265,3265,3255,168
|
|
20240401,091100,4346435,3260,3260,3260,3260,34
|
|
20240401,091000,4235595,3260,3260,3260,3260,50
|
|
20240401,090900,4072595,3270,3260,3270,3260,98
|
|
20240401,090800,3752815,3260,3260,3260,3260,0
|
|
20240401,090700,3752815,3260,3260,3260,3260,68
|
|
20240401,090600,3531135,3255,3255,3255,3255,0
|
|
20240401,090500,3531135,3255,3255,3255,3255,68
|
|
20240401,090400,3309795,3270,3260,3270,3260,62
|
|
20240401,090300,3107665,3260,3270,3270,3260,9
|
|
20240401,090200,3078315,3270,3270,3270,3270,1
|
|
20240401,090100,3075045,3270,3270,3270,3270,1
|
|
20240401,090000,3071775,3265,3255,3265,3255,943
|