617 lines
29 KiB
CSV
617 lines
29 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20240401,191400,549171865,3330,3330,3330,3330,1237
|
|
20240401,191300,549171865,3330,3330,3330,3330,0
|
|
20240401,191200,549171865,3330,3330,3330,3330,0
|
|
20240401,191100,549171865,3330,3330,3330,3330,0
|
|
20240401,191000,549171865,3330,3330,3330,3330,0
|
|
20240401,190900,549171865,3330,3330,3330,3330,0
|
|
20240401,190800,549171865,3330,3330,3330,3330,0
|
|
20240401,190700,549171865,3330,3330,3330,3330,0
|
|
20240401,190600,549171865,3330,3330,3330,3330,0
|
|
20240401,190500,549171865,3330,3330,3330,3330,0
|
|
20240401,190400,549171865,3330,3330,3330,3330,0
|
|
20240401,190300,549171865,3330,3330,3330,3330,0
|
|
20240401,190200,549171865,3330,3330,3330,3330,0
|
|
20240401,190100,549171865,3330,3330,3330,3330,0
|
|
20240401,190000,549171865,3330,3330,3330,3330,0
|
|
20240401,185900,549171865,3330,3330,3330,3330,0
|
|
20240401,185800,549171865,3330,3330,3330,3330,0
|
|
20240401,185700,549171865,3330,3330,3330,3330,0
|
|
20240401,185600,549171865,3330,3330,3330,3330,0
|
|
20240401,185500,549171865,3330,3330,3330,3330,0
|
|
20240401,185400,549171865,3330,3330,3330,3330,0
|
|
20240401,185300,549171865,3330,3330,3330,3330,0
|
|
20240401,185200,549171865,3330,3330,3330,3330,0
|
|
20240401,185100,549171865,3330,3330,3330,3330,0
|
|
20240401,185000,549171865,3330,3330,3330,3330,0
|
|
20240401,184900,549171865,3330,3330,3330,3330,0
|
|
20240401,184800,549171865,3330,3330,3330,3330,0
|
|
20240401,184700,549171865,3330,3330,3330,3330,0
|
|
20240401,184600,549171865,3330,3330,3330,3330,0
|
|
20240401,184500,549171865,3330,3330,3330,3330,0
|
|
20240401,184400,549171865,3330,3330,3330,3330,1237
|
|
20240401,184300,549171865,3330,3330,3330,3330,0
|
|
20240401,184200,549171865,3330,3330,3330,3330,0
|
|
20240401,184100,549171865,3330,3330,3330,3330,0
|
|
20240401,184000,549171865,3330,3330,3330,3330,0
|
|
20240401,183900,549171865,3330,3330,3330,3330,0
|
|
20240401,183800,549171865,3330,3330,3330,3330,0
|
|
20240401,183700,549171865,3330,3330,3330,3330,0
|
|
20240401,183600,549171865,3330,3330,3330,3330,0
|
|
20240401,183500,549171865,3330,3330,3330,3330,0
|
|
20240401,183400,549171865,3330,3330,3330,3330,0
|
|
20240401,183300,549171865,3330,3330,3330,3330,0
|
|
20240401,183200,549171865,3330,3330,3330,3330,0
|
|
20240401,183100,549171865,3330,3330,3330,3330,0
|
|
20240401,183000,549171865,3330,3330,3330,3330,0
|
|
20240401,182900,549171865,3330,3330,3330,3330,0
|
|
20240401,182800,549171865,3330,3330,3330,3330,0
|
|
20240401,182700,549171865,3330,3330,3330,3330,0
|
|
20240401,182600,549171865,3330,3330,3330,3330,0
|
|
20240401,182500,549171865,3330,3330,3330,3330,0
|
|
20240401,182400,549171865,3330,3330,3330,3330,0
|
|
20240401,182300,549171865,3330,3330,3330,3330,0
|
|
20240401,182200,549171865,3330,3330,3330,3330,0
|
|
20240401,182100,549171865,3330,3330,3330,3330,0
|
|
20240401,182000,549171865,3330,3330,3330,3330,0
|
|
20240401,181900,549171865,3330,3330,3330,3330,0
|
|
20240401,181800,549171865,3330,3330,3330,3330,0
|
|
20240401,181700,549171865,3330,3330,3330,3330,0
|
|
20240401,181600,549171865,3330,3330,3330,3330,0
|
|
20240401,181500,549171865,3330,3330,3330,3330,0
|
|
20240401,181400,549171865,3330,3330,3330,3330,1237
|
|
20240401,181300,549171865,3330,3330,3330,3330,0
|
|
20240401,181200,549171865,3330,3330,3330,3330,0
|
|
20240401,181100,549171865,3330,3330,3330,3330,0
|
|
20240401,181000,549171865,3330,3330,3330,3330,0
|
|
20240401,180900,549171865,3330,3330,3330,3330,0
|
|
20240401,180800,549171865,3330,3330,3330,3330,0
|
|
20240401,180700,549171865,3330,3330,3330,3330,0
|
|
20240401,180600,549171865,3330,3330,3330,3330,0
|
|
20240401,180500,549171865,3330,3330,3330,3330,0
|
|
20240401,180400,549171865,3330,3330,3330,3330,0
|
|
20240401,180300,549171865,3330,3330,3330,3330,0
|
|
20240401,180200,549171865,3330,3330,3330,3330,0
|
|
20240401,180100,549171865,3330,3330,3330,3330,0
|
|
20240401,180000,549171865,3330,3330,3330,3330,0
|
|
20240401,175900,549171865,3330,3330,3330,3330,0
|
|
20240401,175800,549171865,3330,3330,3330,3330,0
|
|
20240401,175700,549171865,3330,3330,3330,3330,0
|
|
20240401,175600,549171865,3330,3330,3330,3330,0
|
|
20240401,175500,549171865,3330,3330,3330,3330,0
|
|
20240401,175400,549171865,3330,3330,3330,3330,0
|
|
20240401,175300,549171865,3330,3330,3330,3330,0
|
|
20240401,175200,549171865,3330,3330,3330,3330,0
|
|
20240401,175100,549171865,3330,3330,3330,3330,0
|
|
20240401,175000,549171865,3330,3330,3330,3330,0
|
|
20240401,174900,549171865,3330,3330,3330,3330,0
|
|
20240401,174800,549171865,3330,3330,3330,3330,0
|
|
20240401,174700,549171865,3330,3330,3330,3330,0
|
|
20240401,174600,549171865,3330,3330,3330,3330,0
|
|
20240401,174500,549171865,3330,3330,3330,3330,0
|
|
20240401,174400,549171865,3330,3330,3330,3330,1237
|
|
20240401,174300,549171865,3330,3330,3330,3330,0
|
|
20240401,174200,549171865,3330,3330,3330,3330,0
|
|
20240401,174100,549171865,3330,3330,3330,3330,0
|
|
20240401,174000,549171865,3330,3330,3330,3330,0
|
|
20240401,173900,549171865,3330,3330,3330,3330,0
|
|
20240401,173800,549171865,3330,3330,3330,3330,0
|
|
20240401,173700,549171865,3330,3330,3330,3330,0
|
|
20240401,173600,549171865,3330,3330,3330,3330,0
|
|
20240401,173500,549171865,3330,3330,3330,3330,0
|
|
20240401,173400,549171865,3330,3330,3330,3330,0
|
|
20240401,173300,549171865,3330,3330,3330,3330,0
|
|
20240401,173200,549171865,3330,3330,3330,3330,0
|
|
20240401,173100,549171865,3330,3330,3330,3330,0
|
|
20240401,173000,549171865,3330,3330,3330,3330,0
|
|
20240401,172900,549171865,3330,3330,3330,3330,0
|
|
20240401,172800,549171865,3330,3330,3330,3330,0
|
|
20240401,172700,549171865,3330,3330,3330,3330,0
|
|
20240401,172600,549171865,3330,3330,3330,3330,0
|
|
20240401,172500,549171865,3330,3330,3330,3330,0
|
|
20240401,172400,549171865,3330,3330,3330,3330,0
|
|
20240401,172300,549171865,3330,3330,3330,3330,0
|
|
20240401,172200,549171865,3330,3330,3330,3330,0
|
|
20240401,172100,549171865,3330,3330,3330,3330,0
|
|
20240401,172000,549171865,3330,3330,3330,3330,0
|
|
20240401,171900,549171865,3330,3330,3330,3330,0
|
|
20240401,171800,549171865,3330,3330,3330,3330,0
|
|
20240401,171700,549171865,3330,3330,3330,3330,0
|
|
20240401,171600,549171865,3330,3330,3330,3330,0
|
|
20240401,171500,549171865,3330,3330,3330,3330,0
|
|
20240401,171400,549171865,3330,3330,3330,3330,1237
|
|
20240401,171300,549171865,3330,3330,3330,3330,0
|
|
20240401,171200,549171865,3330,3330,3330,3330,0
|
|
20240401,171100,549171865,3330,3330,3330,3330,0
|
|
20240401,171000,549171865,3330,3330,3330,3330,0
|
|
20240401,170900,549171865,3330,3330,3330,3330,0
|
|
20240401,170800,549171865,3330,3330,3330,3330,0
|
|
20240401,170700,549171865,3330,3330,3330,3330,0
|
|
20240401,170600,549171865,3330,3330,3330,3330,0
|
|
20240401,170500,549171865,3330,3330,3330,3330,0
|
|
20240401,170400,549171865,3330,3330,3330,3330,0
|
|
20240401,170300,549171865,3330,3330,3330,3330,0
|
|
20240401,170200,549171865,3330,3330,3330,3330,0
|
|
20240401,170100,549171865,3330,3330,3330,3330,0
|
|
20240401,170000,549171865,3330,3330,3330,3330,0
|
|
20240401,165900,549171865,3330,3330,3330,3330,0
|
|
20240401,165800,549171865,3330,3330,3330,3330,0
|
|
20240401,165700,549171865,3330,3330,3330,3330,0
|
|
20240401,165600,549171865,3330,3330,3330,3330,0
|
|
20240401,165500,549171865,3330,3330,3330,3330,0
|
|
20240401,165400,549171865,3330,3330,3330,3330,0
|
|
20240401,165300,549171865,3330,3330,3330,3330,0
|
|
20240401,165200,549171865,3330,3330,3330,3330,0
|
|
20240401,165100,549171865,3330,3330,3330,3330,0
|
|
20240401,165000,549171865,3330,3330,3330,3330,0
|
|
20240401,164900,549171865,3330,3330,3330,3330,0
|
|
20240401,164800,549171865,3330,3330,3330,3330,0
|
|
20240401,164700,549171865,3330,3330,3330,3330,0
|
|
20240401,164600,549171865,3330,3330,3330,3330,0
|
|
20240401,164500,549171865,3330,3330,3330,3330,0
|
|
20240401,164400,549171865,3330,3330,3330,3330,1237
|
|
20240401,164300,549171865,3330,3330,3330,3330,0
|
|
20240401,164200,549171865,3330,3330,3330,3330,0
|
|
20240401,164100,549171865,3330,3330,3330,3330,0
|
|
20240401,164000,549171865,3330,3330,3330,3330,0
|
|
20240401,163900,549171865,3330,3330,3330,3330,0
|
|
20240401,163800,549171865,3330,3330,3330,3330,0
|
|
20240401,163700,549171865,3330,3330,3330,3330,0
|
|
20240401,163600,549171865,3330,3330,3330,3330,0
|
|
20240401,163500,549171865,3330,3330,3330,3330,0
|
|
20240401,163400,549171865,3330,3330,3330,3330,0
|
|
20240401,163300,549171865,3330,3330,3330,3330,0
|
|
20240401,163200,549171865,3330,3330,3330,3330,0
|
|
20240401,163100,549171865,3330,3330,3330,3330,0
|
|
20240401,163000,549171865,3330,3330,3330,3330,0
|
|
20240401,162900,549171865,3330,3330,3330,3330,0
|
|
20240401,162800,549171865,3330,3330,3330,3330,0
|
|
20240401,162700,549171865,3330,3330,3330,3330,0
|
|
20240401,162600,549171865,3330,3330,3330,3330,0
|
|
20240401,162500,549171865,3330,3330,3330,3330,0
|
|
20240401,162400,549171865,3330,3330,3330,3330,0
|
|
20240401,162300,549171865,3330,3330,3330,3330,0
|
|
20240401,162200,549171865,3330,3330,3330,3330,0
|
|
20240401,162100,549171865,3330,3330,3330,3330,0
|
|
20240401,162000,549171865,3330,3330,3330,3330,0
|
|
20240401,161900,549171865,3330,3330,3330,3330,0
|
|
20240401,161800,549171865,3330,3330,3330,3330,0
|
|
20240401,161700,549171865,3330,3330,3330,3330,0
|
|
20240401,161600,549171865,3330,3330,3330,3330,0
|
|
20240401,161500,549171865,3330,3330,3330,3330,0
|
|
20240401,161400,549171865,3330,3330,3330,3330,1237
|
|
20240401,161300,549171865,3330,3330,3330,3330,0
|
|
20240401,161200,549171865,3330,3330,3330,3330,0
|
|
20240401,161100,549171865,3330,3330,3330,3330,0
|
|
20240401,161000,549171865,3330,3330,3330,3330,0
|
|
20240401,160900,549171865,3330,3330,3330,3330,0
|
|
20240401,160800,549171865,3330,3330,3330,3330,0
|
|
20240401,160700,549171865,3330,3330,3330,3330,0
|
|
20240401,160600,549171865,3330,3330,3330,3330,0
|
|
20240401,160500,549171865,3330,3330,3330,3330,0
|
|
20240401,160400,549171865,3330,3330,3330,3330,0
|
|
20240401,160300,549171865,3330,3330,3330,3330,0
|
|
20240401,160200,549171865,3330,3330,3330,3330,0
|
|
20240401,160100,549171865,3330,3330,3330,3330,0
|
|
20240401,160000,549171865,3330,3330,3330,3330,0
|
|
20240401,155900,549171865,3330,3330,3330,3330,0
|
|
20240401,155800,549171865,3330,3330,3330,3330,0
|
|
20240401,155700,549171865,3330,3330,3330,3330,0
|
|
20240401,155600,549171865,3330,3330,3330,3330,0
|
|
20240401,155500,549171865,3330,3330,3330,3330,0
|
|
20240401,155400,549171865,3330,3330,3330,3330,0
|
|
20240401,155300,549171865,3330,3330,3330,3330,0
|
|
20240401,155200,549171865,3330,3330,3330,3330,0
|
|
20240401,155100,549171865,3330,3330,3330,3330,0
|
|
20240401,155000,549171865,3330,3330,3330,3330,0
|
|
20240401,154900,549171865,3330,3330,3330,3330,0
|
|
20240401,154800,549171865,3330,3330,3330,3330,0
|
|
20240401,154700,549171865,3330,3330,3330,3330,0
|
|
20240401,154600,549171865,3330,3330,3330,3330,0
|
|
20240401,154500,549171865,3330,3330,3330,3330,0
|
|
20240401,154400,549171865,3330,3330,3330,3330,1237
|
|
20240401,154300,549171865,3330,3330,3330,3330,0
|
|
20240401,154200,549171865,3330,3330,3330,3330,0
|
|
20240401,154100,549171865,3330,3330,3330,3330,0
|
|
20240401,154000,549171865,3330,3330,3330,3330,0
|
|
20240401,153900,549171865,3330,3330,3330,3330,0
|
|
20240401,153800,549171865,3330,3330,3330,3330,0
|
|
20240401,153700,549171865,3330,3330,3330,3330,0
|
|
20240401,153600,549171865,3330,3330,3330,3330,0
|
|
20240401,153500,549171865,3330,3330,3330,3330,0
|
|
20240401,153400,549171865,3330,3330,3330,3330,0
|
|
20240401,153300,549171865,3330,3330,3330,3330,0
|
|
20240401,153200,549171865,3330,3330,3330,3330,0
|
|
20240401,153100,549171865,3330,3330,3330,3330,0
|
|
20240401,153000,549171865,3330,3330,3330,3330,1237
|
|
20240401,152900,545052655,3330,3330,3330,3330,0
|
|
20240401,152800,545052655,3330,3330,3330,3330,0
|
|
20240401,152700,545052655,3330,3330,3330,3330,0
|
|
20240401,152600,545052655,3330,3330,3330,3330,0
|
|
20240401,152500,545052655,3330,3330,3330,3330,0
|
|
20240401,152400,545052655,3330,3330,3330,3330,0
|
|
20240401,152300,545052655,3330,3330,3330,3330,0
|
|
20240401,152200,545052655,3330,3330,3330,3330,0
|
|
20240401,152100,545052655,3330,3330,3330,3330,0
|
|
20240401,152000,545052655,3330,3330,3330,3330,0
|
|
20240401,151900,545052655,3330,3320,3330,3320,326
|
|
20240401,151800,543967335,3330,3330,3330,3330,0
|
|
20240401,151700,543967335,3330,3325,3330,3325,425
|
|
20240401,151600,542553585,3330,3330,3330,3330,100
|
|
20240401,151500,542220585,3330,3330,3330,3330,0
|
|
20240401,151400,542220585,3330,3330,3330,3330,1
|
|
20240401,151300,542217255,3320,3320,3320,3320,0
|
|
20240401,151200,542217255,3320,3320,3320,3320,0
|
|
20240401,151100,542217255,3320,3320,3320,3320,685
|
|
20240401,151000,539943055,3320,3320,3320,3320,406
|
|
20240401,150900,538595135,3330,3320,3330,3320,4003
|
|
20240401,150800,525305145,3320,3330,3330,3320,5855
|
|
20240401,150700,505840615,3330,3330,3330,3330,159
|
|
20240401,150600,505311145,3335,3335,3335,3335,1
|
|
20240401,150500,505307810,3325,3325,3325,3325,5
|
|
20240401,150400,505291185,3335,3335,3335,3335,0
|
|
20240401,150300,505291185,3335,3335,3335,3335,0
|
|
20240401,150200,505291185,3335,3325,3335,3325,3
|
|
20240401,150100,505281200,3330,3325,3335,3325,753
|
|
20240401,150000,502777455,3330,3330,3330,3330,292
|
|
20240401,145900,501805095,3335,3330,3335,3330,636
|
|
20240401,145800,499687210,3330,3330,3330,3325,1248
|
|
20240401,145700,495535625,3335,3335,3335,3335,0
|
|
20240401,145600,495535625,3335,3335,3335,3335,0
|
|
20240401,145500,495535625,3335,3335,3335,3335,0
|
|
20240401,145400,495535625,3335,3335,3335,3335,0
|
|
20240401,145300,495535625,3335,3335,3335,3335,0
|
|
20240401,145200,495535625,3335,3335,3335,3335,100
|
|
20240401,145100,495202125,3340,3340,3340,3340,0
|
|
20240401,145000,495202125,3340,3340,3340,3340,0
|
|
20240401,144900,495202125,3340,3340,3340,3340,0
|
|
20240401,144800,495202125,3340,3340,3340,3340,0
|
|
20240401,144700,495202125,3340,3340,3340,3340,0
|
|
20240401,144600,495202125,3340,3340,3340,3340,0
|
|
20240401,144500,495202125,3340,3330,3340,3330,14
|
|
20240401,144400,495155435,3340,3340,3340,3330,25
|
|
20240401,144300,495071975,3330,3330,3340,3330,112
|
|
20240401,144200,494698965,3330,3340,3340,3330,10
|
|
20240401,144100,494665605,3335,3340,3340,3335,14
|
|
20240401,144000,494618880,3335,3330,3340,3325,62
|
|
20240401,143900,494412380,3330,3330,3330,3330,100
|
|
20240401,143800,494079380,3340,3330,3340,3330,773
|
|
20240401,143700,491505185,3340,3340,3340,3340,0
|
|
20240401,143600,491505185,3340,3335,3340,3330,10
|
|
20240401,143500,491471825,3340,3340,3340,3340,0
|
|
20240401,143400,491471825,3340,3340,3340,3340,0
|
|
20240401,143300,491471825,3340,3335,3340,3335,460
|
|
20240401,143200,489936500,3335,3335,3335,3335,200
|
|
20240401,143100,489269500,3340,3340,3340,3340,0
|
|
20240401,143000,489269500,3340,3340,3340,3340,1
|
|
20240401,142900,489266160,3335,3335,3335,3335,0
|
|
20240401,142800,489266160,3335,3340,3340,3330,208
|
|
20240401,142700,488573455,3330,3335,3335,3330,510
|
|
20240401,142600,486874895,3335,3335,3335,3335,0
|
|
20240401,142500,486874895,3335,3335,3335,3335,0
|
|
20240401,142400,486874895,3335,3335,3335,3335,0
|
|
20240401,142300,486874895,3335,3335,3335,3335,0
|
|
20240401,142200,486874895,3335,3335,3335,3335,1
|
|
20240401,142100,486871560,3335,3345,3345,3335,1072
|
|
20240401,142000,483295100,3345,3345,3345,3345,5
|
|
20240401,141900,483278375,3345,3340,3345,3340,599
|
|
20240401,141800,481275435,3335,3335,3335,3335,693
|
|
20240401,141700,478964280,3340,3340,3340,3340,686
|
|
20240401,141600,476673040,3340,3340,3340,3340,100
|
|
20240401,141500,476339040,3345,3345,3345,3345,0
|
|
20240401,141400,476339040,3345,3345,3345,3345,1
|
|
20240401,141300,476335695,3340,3340,3340,3340,0
|
|
20240401,141200,476335695,3340,3340,3340,3340,0
|
|
20240401,141100,476335695,3340,3340,3340,3340,600
|
|
20240401,141000,474331695,3340,3340,3340,3340,94
|
|
20240401,140900,474017735,3340,3340,3340,3340,147
|
|
20240401,140800,473526755,3345,3345,3345,3345,46
|
|
20240401,140700,473372885,3340,3340,3340,3340,1240
|
|
20240401,140600,469231285,3340,3335,3340,3335,205
|
|
20240401,140500,468547605,3330,3330,3330,3330,0
|
|
20240401,140400,468547605,3330,3330,3330,3330,53
|
|
20240401,140300,468371115,3335,3335,3335,3335,0
|
|
20240401,140200,468371115,3335,3335,3335,3335,0
|
|
20240401,140100,468371115,3335,3335,3335,3335,0
|
|
20240401,140000,468371115,3335,3335,3335,3335,0
|
|
20240401,135900,468371115,3335,3335,3335,3335,18
|
|
20240401,135800,468311085,3335,3335,3335,3335,30
|
|
20240401,135700,468211035,3330,3330,3330,3330,0
|
|
20240401,135600,468211035,3330,3330,3330,3330,0
|
|
20240401,135500,468211035,3330,3325,3330,3325,3475
|
|
20240401,135400,456639480,3330,3330,3330,3330,0
|
|
20240401,135300,456639480,3330,3330,3330,3330,10
|
|
20240401,135200,456606180,3325,3325,3325,3325,0
|
|
20240401,135100,456606180,3325,3325,3325,3325,0
|
|
20240401,135000,456606180,3325,3325,3325,3325,0
|
|
20240401,134900,456606180,3325,3325,3325,3325,0
|
|
20240401,134800,456606180,3325,3325,3325,3325,0
|
|
20240401,134700,456606180,3325,3325,3325,3325,100
|
|
20240401,134600,456273680,3325,3325,3325,3325,0
|
|
20240401,134500,456273680,3325,3325,3325,3325,0
|
|
20240401,134400,456273680,3325,3325,3325,3325,3
|
|
20240401,134300,456263705,3325,3325,3325,3325,0
|
|
20240401,134200,456263705,3325,3325,3325,3325,0
|
|
20240401,134100,456263705,3325,3325,3325,3325,0
|
|
20240401,134000,456263705,3325,3325,3325,3325,0
|
|
20240401,133900,456263705,3325,3325,3325,3325,22
|
|
20240401,133800,456190555,3330,3330,3330,3330,11
|
|
20240401,133700,456153925,3325,3325,3325,3325,184
|
|
20240401,133600,455542125,3325,3325,3325,3325,0
|
|
20240401,133500,455542125,3325,3325,3325,3325,0
|
|
20240401,133400,455542125,3325,3325,3325,3325,0
|
|
20240401,133300,455542125,3325,3325,3325,3325,0
|
|
20240401,133200,455542125,3325,3325,3325,3325,0
|
|
20240401,133100,455542125,3325,3325,3325,3325,1
|
|
20240401,133000,455538800,3320,3320,3320,3320,0
|
|
20240401,132900,455538800,3320,3320,3320,3320,0
|
|
20240401,132800,455538800,3320,3320,3320,3320,1
|
|
20240401,132700,455535480,3325,3325,3325,3325,0
|
|
20240401,132600,455535480,3325,3325,3325,3325,0
|
|
20240401,132500,455535480,3325,3325,3325,3325,0
|
|
20240401,132400,455535480,3325,3325,3325,3325,0
|
|
20240401,132300,455535480,3325,3325,3325,3325,0
|
|
20240401,132200,455535480,3325,3325,3325,3325,0
|
|
20240401,132100,455535480,3325,3320,3325,3320,46
|
|
20240401,132000,455382535,3325,3325,3325,3325,0
|
|
20240401,131900,455382535,3325,3325,3325,3325,0
|
|
20240401,131800,455382535,3325,3325,3325,3325,0
|
|
20240401,131700,455382535,3325,3320,3325,3320,206
|
|
20240401,131600,454697595,3320,3320,3320,3320,1
|
|
20240401,131500,454694275,3325,3320,3325,3320,967
|
|
20240401,131400,451480370,3320,3320,3320,3320,5
|
|
20240401,131300,451463770,3305,3305,3305,3305,0
|
|
20240401,131200,451463770,3305,3315,3315,3305,4306
|
|
20240401,131100,437223650,3320,3320,3320,3320,0
|
|
20240401,131000,437223650,3320,3320,3320,3320,1
|
|
20240401,130900,437220330,3315,3315,3315,3315,0
|
|
20240401,130800,437220330,3315,3315,3315,3315,0
|
|
20240401,130700,437220330,3315,3320,3320,3315,110
|
|
20240401,130600,436855180,3315,3315,3315,3315,0
|
|
20240401,130500,436855180,3315,3315,3315,3315,18
|
|
20240401,130400,436795510,3320,3320,3320,3320,11
|
|
20240401,130300,436758990,3320,3320,3320,3320,1
|
|
20240401,130200,436755670,3320,3320,3320,3320,0
|
|
20240401,130100,436755670,3320,3320,3320,3320,0
|
|
20240401,130000,436755670,3320,3320,3320,3320,11
|
|
20240401,125900,436719150,3320,3310,3320,3310,137
|
|
20240401,125800,436265670,3310,3310,3310,3310,0
|
|
20240401,125700,436265670,3310,3310,3310,3310,0
|
|
20240401,125600,436265670,3310,3310,3310,3310,0
|
|
20240401,125500,436265670,3310,3310,3310,3310,0
|
|
20240401,125400,436265670,3310,3310,3310,3310,450
|
|
20240401,125300,434776170,3310,3315,3315,3310,1500
|
|
20240401,125200,429804205,3325,3325,3325,3325,0
|
|
20240401,125100,429804205,3325,3325,3325,3325,50
|
|
20240401,125000,429637955,3325,3325,3325,3325,0
|
|
20240401,124900,429637955,3325,3325,3325,3325,1
|
|
20240401,124800,429634630,3315,3315,3315,3315,0
|
|
20240401,124700,429634630,3315,3315,3315,3315,0
|
|
20240401,124600,429634630,3315,3315,3315,3315,0
|
|
20240401,124500,429634630,3315,3315,3315,3315,596
|
|
20240401,124400,427658890,3325,3325,3325,3325,1
|
|
20240401,124300,427655565,3315,3315,3315,3315,0
|
|
20240401,124200,427655565,3315,3325,3325,3315,3
|
|
20240401,124100,427645610,3315,3315,3315,3315,33
|
|
20240401,124000,427536215,3315,3315,3315,3315,0
|
|
20240401,123900,427536215,3315,3315,3315,3315,80
|
|
20240401,123800,427271015,3315,3315,3315,3315,10
|
|
20240401,123700,427237865,3320,3320,3320,3320,0
|
|
20240401,123600,427237865,3320,3320,3320,3320,1000
|
|
20240401,123500,423917865,3325,3325,3325,3325,0
|
|
20240401,123400,423917865,3325,3325,3325,3325,0
|
|
20240401,123300,423917865,3325,3325,3325,3325,3
|
|
20240401,123200,423907890,3325,3325,3325,3325,0
|
|
20240401,123100,423907890,3325,3325,3325,3325,2270
|
|
20240401,123000,416360140,3325,3325,3325,3325,1
|
|
20240401,122900,416356815,3315,3315,3315,3315,0
|
|
20240401,122800,416356815,3315,3315,3315,3315,66
|
|
20240401,122700,416138025,3320,3320,3320,3320,500
|
|
20240401,122600,414478025,3320,3320,3320,3320,323
|
|
20240401,122500,413405665,3320,3320,3320,3320,1000
|
|
20240401,122400,410085665,3325,3325,3325,3325,2398
|
|
20240401,122300,402112315,3325,3325,3325,3325,3014
|
|
20240401,122200,392090765,3330,3330,3330,3330,2000
|
|
20240401,122100,385430765,3330,3330,3330,3330,227
|
|
20240401,122000,384674855,3330,3330,3330,3330,3
|
|
20240401,121900,384664865,3325,3330,3330,3325,2
|
|
20240401,121800,384658210,3330,3325,3330,3325,141
|
|
20240401,121700,384189380,3330,3330,3330,3330,0
|
|
20240401,121600,384189380,3330,3330,3330,3330,0
|
|
20240401,121500,384189380,3330,3330,3330,3330,0
|
|
20240401,121400,384189380,3330,3330,3330,3330,0
|
|
20240401,121300,384189380,3330,3330,3330,3330,1
|
|
20240401,121200,384186050,3330,3330,3330,3330,305
|
|
20240401,121100,383170400,3330,3330,3330,3330,0
|
|
20240401,121000,383170400,3330,3330,3330,3330,0
|
|
20240401,120900,383170400,3330,3330,3330,3330,0
|
|
20240401,120800,383170400,3330,3330,3330,3330,0
|
|
20240401,120700,383170400,3330,3330,3330,3330,0
|
|
20240401,120600,383170400,3330,3330,3330,3330,0
|
|
20240401,120500,383170400,3330,3330,3330,3330,100
|
|
20240401,120400,382837400,3330,3330,3330,3330,100
|
|
20240401,120300,382504400,3325,3325,3325,3325,0
|
|
20240401,120200,382504400,3325,3325,3325,3325,0
|
|
20240401,120100,382504400,3325,3325,3325,3325,0
|
|
20240401,120000,382504400,3325,3325,3325,3325,0
|
|
20240401,115900,382504400,3325,3325,3325,3325,0
|
|
20240401,115800,382504400,3325,3325,3325,3325,69
|
|
20240401,115700,382274975,3335,3335,3335,3335,0
|
|
20240401,115600,382274975,3335,3335,3335,3335,1
|
|
20240401,115500,382271640,3325,3330,3330,3325,729
|
|
20240401,115400,379844120,3325,3325,3325,3325,0
|
|
20240401,115300,379844120,3325,3325,3325,3325,0
|
|
20240401,115200,379844120,3325,3325,3325,3325,23
|
|
20240401,115100,379767645,3330,3330,3330,3330,0
|
|
20240401,115000,379767645,3330,3330,3330,3330,1281
|
|
20240401,114900,375501915,3340,3335,3340,3335,30
|
|
20240401,114800,375401815,3330,3335,3335,3330,2408
|
|
20240401,114700,367383115,3335,3335,3335,3335,600
|
|
20240401,114600,365382115,3335,3335,3335,3335,0
|
|
20240401,114500,365382115,3335,3335,3335,3335,325
|
|
20240401,114400,364298240,3335,3335,3335,3335,373
|
|
20240401,114300,363054285,3335,3335,3335,3335,2
|
|
20240401,114200,363047615,3330,3335,3335,3330,1330
|
|
20240401,114100,358612090,3335,3335,3335,3335,75
|
|
20240401,114000,358361965,3330,3330,3330,3330,100
|
|
20240401,113900,358028965,3330,3330,3330,3330,10
|
|
20240401,113800,357995665,3330,3320,3330,3320,6660
|
|
20240401,113700,335830135,3320,3320,3320,3320,0
|
|
20240401,113600,335830135,3320,3320,3320,3320,15
|
|
20240401,113500,335780335,3325,3325,3325,3325,0
|
|
20240401,113400,335780335,3325,3325,3325,3325,0
|
|
20240401,113300,335780335,3325,3325,3325,3325,0
|
|
20240401,113200,335780335,3325,3325,3325,3325,0
|
|
20240401,113100,335780335,3325,3325,3325,3325,0
|
|
20240401,113000,335780335,3325,3325,3325,3325,301
|
|
20240401,112900,334779510,3320,3320,3320,3320,0
|
|
20240401,112800,334779510,3320,3320,3320,3320,0
|
|
20240401,112700,334779510,3320,3320,3320,3320,0
|
|
20240401,112600,334779510,3320,3320,3320,3320,0
|
|
20240401,112500,334779510,3320,3320,3320,3320,0
|
|
20240401,112400,334779510,3320,3320,3320,3320,0
|
|
20240401,112300,334779510,3320,3320,3320,3320,0
|
|
20240401,112200,334779510,3320,3320,3320,3320,1
|
|
20240401,112100,334776190,3320,3320,3320,3320,0
|
|
20240401,112000,334776190,3320,3320,3320,3320,11
|
|
20240401,111900,334739670,3325,3325,3325,3325,0
|
|
20240401,111800,334739670,3325,3325,3325,3325,0
|
|
20240401,111700,334739670,3325,3325,3325,3325,0
|
|
20240401,111600,334739670,3325,3325,3325,3325,1
|
|
20240401,111500,334736345,3320,3320,3325,3320,42
|
|
20240401,111400,334596900,3320,3320,3320,3320,423
|
|
20240401,111300,333192540,3315,3315,3315,3315,34
|
|
20240401,111200,333079830,3320,3320,3320,3320,20
|
|
20240401,111100,333013430,3320,3320,3320,3320,1
|
|
20240401,111000,333010110,3315,3320,3320,3315,97
|
|
20240401,110900,332688520,3320,3320,3320,3320,7
|
|
20240401,110800,332665280,3320,3320,3320,3320,223
|
|
20240401,110700,331924920,3320,3320,3320,3320,100
|
|
20240401,110600,331592920,3315,3315,3315,3315,1
|
|
20240401,110500,331589605,3315,3315,3315,3315,0
|
|
20240401,110400,331589605,3315,3310,3315,3305,1595
|
|
20240401,110300,326310980,3310,3310,3310,3310,29
|
|
20240401,110200,326214990,3310,3310,3310,3310,302
|
|
20240401,110100,325215370,3310,3310,3310,3310,0
|
|
20240401,110000,325215370,3310,3310,3310,3310,14
|
|
20240401,105900,325169030,3310,3310,3310,3305,307
|
|
20240401,105800,324153880,3310,3310,3310,3310,1632
|
|
20240401,105700,318751960,3310,3310,3310,3310,60
|
|
20240401,105600,318553360,3315,3315,3315,3315,2
|
|
20240401,105500,318546730,3310,3310,3310,3310,20
|
|
20240401,105400,318480530,3315,3315,3315,3315,1
|
|
20240401,105300,318477215,3310,3310,3310,3310,30
|
|
20240401,105200,318377915,3310,3310,3310,3310,0
|
|
20240401,105100,318377915,3310,3310,3310,3310,225
|
|
20240401,105000,317633165,3310,3310,3310,3310,150
|
|
20240401,104900,317136665,3320,3320,3320,3320,0
|
|
20240401,104800,317136665,3320,3310,3320,3310,139
|
|
20240401,104700,316676275,3310,3310,3310,3310,0
|
|
20240401,104600,316676275,3310,3310,3310,3310,12
|
|
20240401,104500,316636555,3315,3320,3320,3315,46
|
|
20240401,104400,316484000,3320,3320,3320,3320,70
|
|
20240401,104300,316251600,3320,3320,3320,3320,28
|
|
20240401,104200,316158640,3310,3310,3310,3310,1
|
|
20240401,104100,316155330,3310,3310,3310,3310,1
|
|
20240401,104000,316152020,3310,3310,3310,3310,5
|
|
20240401,103900,316135470,3310,3315,3315,3310,364
|
|
20240401,103800,314929195,3315,3315,3315,3315,0
|
|
20240401,103700,314929195,3315,3315,3315,3315,0
|
|
20240401,103600,314929195,3315,3315,3315,3315,0
|
|
20240401,103500,314929195,3315,3315,3315,3315,96
|
|
20240401,103400,314610955,3315,3315,3315,3315,0
|
|
20240401,103300,314610955,3315,3315,3315,3315,300
|
|
20240401,103200,313616455,3315,3315,3315,3315,0
|
|
20240401,103100,313616455,3315,3315,3315,3315,17
|
|
20240401,103000,313560100,3315,3315,3315,3315,109
|
|
20240401,102900,313198765,3315,3315,3315,3315,874
|
|
20240401,102800,310301455,3315,3320,3320,3315,86
|
|
20240401,102700,310016360,3325,3325,3325,3325,12
|
|
20240401,102600,309976460,3325,3325,3325,3325,0
|
|
20240401,102500,309976460,3325,3325,3325,3325,3
|
|
20240401,102400,309966485,3325,3325,3325,3325,3
|
|
20240401,102300,309956510,3330,3325,3330,3325,2847
|
|
20240401,102200,300484345,3325,3325,3325,3325,0
|
|
20240401,102100,300484345,3325,3315,3325,3315,545
|
|
20240401,102000,298676670,3315,3315,3315,3315,0
|
|
20240401,101900,298676670,3315,3315,3315,3315,785
|
|
20240401,101800,296074395,3320,3320,3320,3320,216
|
|
20240401,101700,295357275,3325,3325,3330,3325,210
|
|
20240401,101600,294659000,3330,3330,3330,3330,20
|
|
20240401,101500,294592400,3330,3330,3330,3330,4
|
|
20240401,101400,294579080,3330,3330,3330,3330,1011
|
|
20240401,101300,291212450,3330,3330,3330,3330,0
|
|
20240401,101200,291212450,3330,3325,3330,3325,250
|
|
20240401,101100,290381180,3325,3325,3325,3325,292
|
|
20240401,101000,289410280,3325,3325,3325,3325,110
|
|
20240401,100900,289044530,3325,3325,3325,3325,11
|
|
20240401,100800,289007955,3320,3320,3320,3320,0
|
|
20240401,100700,289007955,3320,3320,3320,3320,0
|
|
20240401,100600,289007955,3320,3320,3320,3320,2
|
|
20240401,100500,289001315,3320,3325,3325,3320,5
|
|
20240401,100400,288984695,3325,3325,3325,3325,0
|
|
20240401,100300,288984695,3325,3325,3325,3325,0
|
|
20240401,100200,288984695,3325,3320,3325,3320,68
|
|
20240401,100100,288758930,3320,3320,3320,3320,938
|
|
20240401,100000,285644770,3315,3320,3320,3315,1064
|
|
20240401,095900,282114370,3320,3325,3325,3320,46
|
|
20240401,095800,281961550,3320,3325,3325,3320,3200
|
|
20240401,095700,271330850,3330,3330,3330,3330,485
|
|
20240401,095600,269715800,3325,3325,3325,3325,0
|
|
20240401,095500,269715800,3325,3325,3325,3325,0
|
|
20240401,095400,269715800,3325,3325,3325,3325,35
|
|
20240401,095300,269599425,3330,3330,3330,3330,0
|
|
20240401,095200,269599425,3330,3330,3330,3330,0
|
|
20240401,095100,269599425,3330,3330,3330,3330,0
|
|
20240401,095000,269599425,3330,3340,3340,3330,1006
|
|
20240401,094900,266249395,3335,3335,3340,3335,9
|
|
20240401,094800,266219360,3330,3335,3335,3330,1307
|
|
20240401,094700,261862790,3340,3340,3340,3340,0
|
|
20240401,094600,261862790,3340,3340,3340,3340,0
|
|
20240401,094500,261862790,3340,3340,3340,3340,189
|
|
20240401,094400,261231530,3340,3340,3340,3340,0
|
|
20240401,094300,261231530,3340,3340,3340,3340,0
|
|
20240401,094200,261231530,3340,3340,3340,3340,8
|
|
20240401,094100,261204810,3340,3340,3340,3340,0
|
|
20240401,094000,261204810,3340,3350,3350,3340,3771
|
|
20240401,093900,248609410,3340,3340,3340,3340,1400
|
|
20240401,093800,243933410,3340,3340,3340,3340,1
|
|
20240401,093700,243930070,3340,3345,3345,3340,577
|
|
20240401,093600,242000335,3345,3345,3345,3345,50
|
|
20240401,093500,241833085,3345,3345,3345,3345,29
|
|
20240401,093400,241736080,3340,3340,3340,3340,0
|
|
20240401,093300,241736080,3340,3340,3340,3340,10
|
|
20240401,093200,241702680,3340,3340,3340,3340,160
|
|
20240401,093100,241168280,3340,3345,3345,3340,2096
|
|
20240401,093000,234165240,3345,3350,3350,3345,128
|
|
20240401,092900,233736490,3345,3345,3345,3345,105
|
|
20240401,092800,233385265,3345,3345,3345,3345,0
|
|
20240401,092700,233385265,3345,3345,3345,3345,412
|
|
20240401,092600,232007125,3340,3335,3340,3335,328
|
|
20240401,092500,230912230,3335,3330,3335,3320,1098
|
|
20240401,092400,227253820,3325,3325,3335,3325,136
|
|
20240401,092300,226800370,3335,3335,3335,3320,2847
|
|
20240401,092200,217306585,3340,3340,3340,3340,1359
|
|
20240401,092100,212767525,3340,3345,3345,3340,2993
|
|
20240401,092000,202755970,3345,3355,3355,3345,1486
|
|
20240401,091900,197771805,3355,3350,3355,3350,947
|
|
20240401,091800,194596120,3345,3340,3345,3340,254
|
|
20240401,091700,193747110,3340,3340,3340,3340,10
|
|
20240401,091600,193713710,3335,3345,3345,3335,944
|
|
20240401,091500,190561620,3340,3345,3345,3340,368
|
|
20240401,091400,189332475,3345,3345,3345,3345,2074
|
|
20240401,091300,182394945,3350,3350,3350,3345,225
|
|
20240401,091200,181641795,3345,3345,3350,3345,1411
|
|
20240401,091100,176921950,3350,3350,3355,3350,963
|
|
20240401,091000,173695450,3350,3355,3355,3350,697
|
|
20240401,090900,171357705,3355,3355,3360,3355,5123
|
|
20240401,090800,154147985,3355,3350,3355,3350,1223
|
|
20240401,090700,150050520,3350,3340,3350,3340,616
|
|
20240401,090600,147990700,3340,3350,3355,3335,3110
|
|
20240401,090500,137603700,3355,3330,3360,3330,12987
|
|
20240401,090400,94106885,3330,3325,3330,3325,5927
|
|
20240401,090300,74394495,3325,3325,3330,3325,3169
|
|
20240401,090200,63848145,3325,3310,3325,3310,8372
|
|
20240401,090100,36094965,3300,3275,3305,3275,10089
|
|
20240401,090000,2850410,3270,3265,3270,3265,873
|