672 lines
32 KiB
CSV
672 lines
32 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20240401,200900,310759465,3480,3480,3480,3480,2714
|
|
20240401,200800,310759465,3480,3480,3480,3480,0
|
|
20240401,200700,310759465,3480,3480,3480,3480,0
|
|
20240401,200600,310759465,3480,3480,3480,3480,0
|
|
20240401,200500,310759465,3480,3480,3480,3480,0
|
|
20240401,200400,310759465,3480,3480,3480,3480,0
|
|
20240401,200300,310759465,3480,3480,3480,3480,0
|
|
20240401,200200,310759465,3480,3480,3480,3480,0
|
|
20240401,200100,310759465,3480,3480,3480,3480,0
|
|
20240401,200000,310759465,3480,3480,3480,3480,0
|
|
20240401,195900,310759465,3480,3480,3480,3480,0
|
|
20240401,195800,310759465,3480,3480,3480,3480,0
|
|
20240401,195700,310759465,3480,3480,3480,3480,0
|
|
20240401,195600,310759465,3480,3480,3480,3480,0
|
|
20240401,195500,310759465,3480,3480,3480,3480,0
|
|
20240401,195400,310759465,3480,3480,3480,3480,0
|
|
20240401,195300,310759465,3480,3480,3480,3480,0
|
|
20240401,195200,310759465,3480,3480,3480,3480,0
|
|
20240401,195100,310759465,3480,3480,3480,3480,0
|
|
20240401,195000,310759465,3480,3480,3480,3480,0
|
|
20240401,194900,310759465,3480,3480,3480,3480,0
|
|
20240401,194800,310759465,3480,3480,3480,3480,0
|
|
20240401,194700,310759465,3480,3480,3480,3480,0
|
|
20240401,194600,310759465,3480,3480,3480,3480,0
|
|
20240401,194500,310759465,3480,3480,3480,3480,0
|
|
20240401,194400,310759465,3480,3480,3480,3480,0
|
|
20240401,194300,310759465,3480,3480,3480,3480,0
|
|
20240401,194200,310759465,3480,3480,3480,3480,0
|
|
20240401,194100,310759465,3480,3480,3480,3480,0
|
|
20240401,194000,310759465,3480,3480,3480,3480,0
|
|
20240401,193900,310759465,3480,3480,3480,3480,2714
|
|
20240401,193800,310759465,3480,3480,3480,3480,0
|
|
20240401,193700,310759465,3480,3480,3480,3480,0
|
|
20240401,193600,310759465,3480,3480,3480,3480,0
|
|
20240401,193500,310759465,3480,3480,3480,3480,0
|
|
20240401,193400,310759465,3480,3480,3480,3480,0
|
|
20240401,193300,310759465,3480,3480,3480,3480,0
|
|
20240401,193200,310759465,3480,3480,3480,3480,0
|
|
20240401,193100,310759465,3480,3480,3480,3480,0
|
|
20240401,193000,310759465,3480,3480,3480,3480,0
|
|
20240401,192900,310759465,3480,3480,3480,3480,0
|
|
20240401,192800,310759465,3480,3480,3480,3480,0
|
|
20240401,192700,310759465,3480,3480,3480,3480,0
|
|
20240401,192600,310759465,3480,3480,3480,3480,0
|
|
20240401,192500,310759465,3480,3480,3480,3480,0
|
|
20240401,192400,310759465,3480,3480,3480,3480,0
|
|
20240401,192300,310759465,3480,3480,3480,3480,0
|
|
20240401,192200,310759465,3480,3480,3480,3480,0
|
|
20240401,192100,310759465,3480,3480,3480,3480,0
|
|
20240401,192000,310759465,3480,3480,3480,3480,0
|
|
20240401,191900,310759465,3480,3480,3480,3480,0
|
|
20240401,191800,310759465,3480,3480,3480,3480,0
|
|
20240401,191700,310759465,3480,3480,3480,3480,0
|
|
20240401,191600,310759465,3480,3480,3480,3480,0
|
|
20240401,191500,310759465,3480,3480,3480,3480,0
|
|
20240401,191400,310759465,3480,3480,3480,3480,0
|
|
20240401,191300,310759465,3480,3480,3480,3480,0
|
|
20240401,191200,310759465,3480,3480,3480,3480,0
|
|
20240401,191100,310759465,3480,3480,3480,3480,0
|
|
20240401,191000,310759465,3480,3480,3480,3480,0
|
|
20240401,190900,310759465,3480,3480,3480,3480,2714
|
|
20240401,190800,310759465,3480,3480,3480,3480,0
|
|
20240401,190700,310759465,3480,3480,3480,3480,0
|
|
20240401,190600,310759465,3480,3480,3480,3480,0
|
|
20240401,190500,310759465,3480,3480,3480,3480,0
|
|
20240401,190400,310759465,3480,3480,3480,3480,0
|
|
20240401,190300,310759465,3480,3480,3480,3480,0
|
|
20240401,190200,310759465,3480,3480,3480,3480,0
|
|
20240401,190100,310759465,3480,3480,3480,3480,0
|
|
20240401,190000,310759465,3480,3480,3480,3480,0
|
|
20240401,185900,310759465,3480,3480,3480,3480,0
|
|
20240401,185800,310759465,3480,3480,3480,3480,0
|
|
20240401,185700,310759465,3480,3480,3480,3480,0
|
|
20240401,185600,310759465,3480,3480,3480,3480,0
|
|
20240401,185500,310759465,3480,3480,3480,3480,0
|
|
20240401,185400,310759465,3480,3480,3480,3480,0
|
|
20240401,185300,310759465,3480,3480,3480,3480,0
|
|
20240401,185200,310759465,3480,3480,3480,3480,0
|
|
20240401,185100,310759465,3480,3480,3480,3480,0
|
|
20240401,185000,310759465,3480,3480,3480,3480,0
|
|
20240401,184900,310759465,3480,3480,3480,3480,0
|
|
20240401,184800,310759465,3480,3480,3480,3480,0
|
|
20240401,184700,310759465,3480,3480,3480,3480,0
|
|
20240401,184600,310759465,3480,3480,3480,3480,0
|
|
20240401,184500,310759465,3480,3480,3480,3480,0
|
|
20240401,184400,310759465,3480,3480,3480,3480,0
|
|
20240401,184300,310759465,3480,3480,3480,3480,0
|
|
20240401,184200,310759465,3480,3480,3480,3480,0
|
|
20240401,184100,310759465,3480,3480,3480,3480,0
|
|
20240401,184000,310759465,3480,3480,3480,3480,0
|
|
20240401,183900,310759465,3480,3480,3480,3480,2714
|
|
20240401,183800,310759465,3480,3480,3480,3480,0
|
|
20240401,183700,310759465,3480,3480,3480,3480,0
|
|
20240401,183600,310759465,3480,3480,3480,3480,0
|
|
20240401,183500,310759465,3480,3480,3480,3480,0
|
|
20240401,183400,310759465,3480,3480,3480,3480,0
|
|
20240401,183300,310759465,3480,3480,3480,3480,0
|
|
20240401,183200,310759465,3480,3480,3480,3480,0
|
|
20240401,183100,310759465,3480,3480,3480,3480,0
|
|
20240401,183000,310759465,3480,3480,3480,3480,0
|
|
20240401,182900,310759465,3480,3480,3480,3480,0
|
|
20240401,182800,310759465,3480,3480,3480,3480,0
|
|
20240401,182700,310759465,3480,3480,3480,3480,0
|
|
20240401,182600,310759465,3480,3480,3480,3480,0
|
|
20240401,182500,310759465,3480,3480,3480,3480,0
|
|
20240401,182400,310759465,3480,3480,3480,3480,0
|
|
20240401,182300,310759465,3480,3480,3480,3480,0
|
|
20240401,182200,310759465,3480,3480,3480,3480,0
|
|
20240401,182100,310759465,3480,3480,3480,3480,0
|
|
20240401,182000,310759465,3480,3480,3480,3480,0
|
|
20240401,181900,310759465,3480,3480,3480,3480,0
|
|
20240401,181800,310759465,3480,3480,3480,3480,0
|
|
20240401,181700,310759465,3480,3480,3480,3480,0
|
|
20240401,181600,310759465,3480,3480,3480,3480,0
|
|
20240401,181500,310759465,3480,3480,3480,3480,0
|
|
20240401,181400,310759465,3480,3480,3480,3480,0
|
|
20240401,181300,310759465,3480,3480,3480,3480,0
|
|
20240401,181200,310759465,3480,3480,3480,3480,0
|
|
20240401,181100,310759465,3480,3480,3480,3480,0
|
|
20240401,181000,310759465,3480,3480,3480,3480,0
|
|
20240401,180900,310759465,3480,3480,3480,3480,2714
|
|
20240401,180800,310759465,3480,3480,3480,3480,0
|
|
20240401,180700,310759465,3480,3480,3480,3480,0
|
|
20240401,180600,310759465,3480,3480,3480,3480,0
|
|
20240401,180500,310759465,3480,3480,3480,3480,0
|
|
20240401,180400,310759465,3480,3480,3480,3480,0
|
|
20240401,180300,310759465,3480,3480,3480,3480,0
|
|
20240401,180200,310759465,3480,3480,3480,3480,0
|
|
20240401,180100,310759465,3480,3480,3480,3480,0
|
|
20240401,180000,310759465,3480,3480,3480,3480,0
|
|
20240401,175900,310759465,3480,3480,3480,3480,0
|
|
20240401,175800,310759465,3480,3480,3480,3480,0
|
|
20240401,175700,310759465,3480,3480,3480,3480,0
|
|
20240401,175600,310759465,3480,3480,3480,3480,0
|
|
20240401,175500,310759465,3480,3480,3480,3480,0
|
|
20240401,175400,310759465,3480,3480,3480,3480,0
|
|
20240401,175300,310759465,3480,3480,3480,3480,0
|
|
20240401,175200,310759465,3480,3480,3480,3480,0
|
|
20240401,175100,310759465,3480,3480,3480,3480,0
|
|
20240401,175000,310759465,3480,3480,3480,3480,0
|
|
20240401,174900,310759465,3480,3480,3480,3480,0
|
|
20240401,174800,310759465,3480,3480,3480,3480,0
|
|
20240401,174700,310759465,3480,3480,3480,3480,0
|
|
20240401,174600,310759465,3480,3480,3480,3480,0
|
|
20240401,174500,310759465,3480,3480,3480,3480,0
|
|
20240401,174400,310759465,3480,3480,3480,3480,0
|
|
20240401,174300,310759465,3480,3480,3480,3480,0
|
|
20240401,174200,310759465,3480,3480,3480,3480,0
|
|
20240401,174100,310759465,3480,3480,3480,3480,0
|
|
20240401,174000,310759465,3480,3480,3480,3480,0
|
|
20240401,173900,310759465,3480,3480,3480,3480,2714
|
|
20240401,173800,310759465,3480,3480,3480,3480,0
|
|
20240401,173700,310759465,3480,3480,3480,3480,0
|
|
20240401,173600,310759465,3480,3480,3480,3480,0
|
|
20240401,173500,310759465,3480,3480,3480,3480,0
|
|
20240401,173400,310759465,3480,3480,3480,3480,0
|
|
20240401,173300,310759465,3480,3480,3480,3480,0
|
|
20240401,173200,310759465,3480,3480,3480,3480,0
|
|
20240401,173100,310759465,3480,3480,3480,3480,0
|
|
20240401,173000,310759465,3480,3480,3480,3480,0
|
|
20240401,172900,310759465,3480,3480,3480,3480,0
|
|
20240401,172800,310759465,3480,3480,3480,3480,0
|
|
20240401,172700,310759465,3480,3480,3480,3480,0
|
|
20240401,172600,310759465,3480,3480,3480,3480,0
|
|
20240401,172500,310759465,3480,3480,3480,3480,0
|
|
20240401,172400,310759465,3480,3480,3480,3480,0
|
|
20240401,172300,310759465,3480,3480,3480,3480,0
|
|
20240401,172200,310759465,3480,3480,3480,3480,0
|
|
20240401,172100,310759465,3480,3480,3480,3480,0
|
|
20240401,172000,310759465,3480,3480,3480,3480,0
|
|
20240401,171900,310759465,3480,3480,3480,3480,0
|
|
20240401,171800,310759465,3480,3480,3480,3480,0
|
|
20240401,171700,310759465,3480,3480,3480,3480,0
|
|
20240401,171600,310759465,3480,3480,3480,3480,0
|
|
20240401,171500,310759465,3480,3480,3480,3480,0
|
|
20240401,171400,310759465,3480,3480,3480,3480,0
|
|
20240401,171300,310759465,3480,3480,3480,3480,0
|
|
20240401,171200,310759465,3480,3480,3480,3480,0
|
|
20240401,171100,310759465,3480,3480,3480,3480,0
|
|
20240401,171000,310759465,3480,3480,3480,3480,0
|
|
20240401,170900,310759465,3480,3480,3480,3480,2714
|
|
20240401,170800,310759465,3480,3480,3480,3480,0
|
|
20240401,170700,310759465,3480,3480,3480,3480,0
|
|
20240401,170600,310759465,3480,3480,3480,3480,0
|
|
20240401,170500,310759465,3480,3480,3480,3480,0
|
|
20240401,170400,310759465,3480,3480,3480,3480,0
|
|
20240401,170300,310759465,3480,3480,3480,3480,0
|
|
20240401,170200,310759465,3480,3480,3480,3480,0
|
|
20240401,170100,310759465,3480,3480,3480,3480,0
|
|
20240401,170000,310759465,3480,3480,3480,3480,0
|
|
20240401,165900,310759465,3480,3480,3480,3480,0
|
|
20240401,165800,310759465,3480,3480,3480,3480,0
|
|
20240401,165700,310759465,3480,3480,3480,3480,0
|
|
20240401,165600,310759465,3480,3480,3480,3480,0
|
|
20240401,165500,310759465,3480,3480,3480,3480,0
|
|
20240401,165400,310759465,3480,3480,3480,3480,0
|
|
20240401,165300,310759465,3480,3480,3480,3480,0
|
|
20240401,165200,310759465,3480,3480,3480,3480,0
|
|
20240401,165100,310759465,3480,3480,3480,3480,0
|
|
20240401,165000,310759465,3480,3480,3480,3480,0
|
|
20240401,164900,310759465,3480,3480,3480,3480,0
|
|
20240401,164800,310759465,3480,3480,3480,3480,0
|
|
20240401,164700,310759465,3480,3480,3480,3480,0
|
|
20240401,164600,310759465,3480,3480,3480,3480,0
|
|
20240401,164500,310759465,3480,3480,3480,3480,0
|
|
20240401,164400,310759465,3480,3480,3480,3480,0
|
|
20240401,164300,310759465,3480,3480,3480,3480,0
|
|
20240401,164200,310759465,3480,3480,3480,3480,0
|
|
20240401,164100,310759465,3480,3480,3480,3480,0
|
|
20240401,164000,310759465,3480,3480,3480,3480,0
|
|
20240401,163900,310759465,3480,3480,3480,3480,2714
|
|
20240401,163800,310759465,3480,3480,3480,3480,0
|
|
20240401,163700,310759465,3480,3480,3480,3480,0
|
|
20240401,163600,310759465,3480,3480,3480,3480,0
|
|
20240401,163500,310759465,3480,3480,3480,3480,0
|
|
20240401,163400,310759465,3480,3480,3480,3480,0
|
|
20240401,163300,310759465,3480,3480,3480,3480,0
|
|
20240401,163200,310759465,3480,3480,3480,3480,0
|
|
20240401,163100,310759465,3480,3480,3480,3480,0
|
|
20240401,163000,310759465,3480,3480,3480,3480,0
|
|
20240401,162900,310759465,3480,3480,3480,3480,0
|
|
20240401,162800,310759465,3480,3480,3480,3480,0
|
|
20240401,162700,310759465,3480,3480,3480,3480,0
|
|
20240401,162600,310759465,3480,3480,3480,3480,0
|
|
20240401,162500,310759465,3480,3480,3480,3480,0
|
|
20240401,162400,310759465,3480,3480,3480,3480,0
|
|
20240401,162300,310759465,3480,3480,3480,3480,0
|
|
20240401,162200,310759465,3480,3480,3480,3480,0
|
|
20240401,162100,310759465,3480,3480,3480,3480,0
|
|
20240401,162000,310759465,3480,3480,3480,3480,0
|
|
20240401,161900,310759465,3480,3480,3480,3480,0
|
|
20240401,161800,310759465,3480,3480,3480,3480,0
|
|
20240401,161700,310759465,3480,3480,3480,3480,0
|
|
20240401,161600,310759465,3480,3480,3480,3480,0
|
|
20240401,161500,310759465,3480,3480,3480,3480,0
|
|
20240401,161400,310759465,3480,3480,3480,3480,0
|
|
20240401,161300,310759465,3480,3480,3480,3480,0
|
|
20240401,161200,310759465,3480,3480,3480,3480,0
|
|
20240401,161100,310759465,3480,3480,3480,3480,0
|
|
20240401,161000,310759465,3480,3480,3480,3480,0
|
|
20240401,160900,310759465,3480,3480,3480,3480,2714
|
|
20240401,160800,310759465,3480,3480,3480,3480,0
|
|
20240401,160700,310759465,3480,3480,3480,3480,0
|
|
20240401,160600,310759465,3480,3480,3480,3480,0
|
|
20240401,160500,310759465,3480,3480,3480,3480,0
|
|
20240401,160400,310759465,3480,3480,3480,3480,0
|
|
20240401,160300,310759465,3480,3480,3480,3480,0
|
|
20240401,160200,310759465,3480,3480,3480,3480,0
|
|
20240401,160100,310759465,3480,3480,3480,3480,0
|
|
20240401,160000,310759465,3480,3480,3480,3480,0
|
|
20240401,155900,310759465,3480,3480,3480,3480,0
|
|
20240401,155800,310759465,3480,3480,3480,3480,0
|
|
20240401,155700,310759465,3480,3480,3480,3480,0
|
|
20240401,155600,310759465,3480,3480,3480,3480,0
|
|
20240401,155500,310759465,3480,3480,3480,3480,0
|
|
20240401,155400,310759465,3480,3480,3480,3480,0
|
|
20240401,155300,310759465,3480,3480,3480,3480,0
|
|
20240401,155200,310759465,3480,3480,3480,3480,0
|
|
20240401,155100,310759465,3480,3480,3480,3480,0
|
|
20240401,155000,310759465,3480,3480,3480,3480,0
|
|
20240401,154900,310759465,3480,3480,3480,3480,0
|
|
20240401,154800,310759465,3480,3480,3480,3480,0
|
|
20240401,154700,310759465,3480,3480,3480,3480,0
|
|
20240401,154600,310759465,3480,3480,3480,3480,0
|
|
20240401,154500,310759465,3480,3480,3480,3480,0
|
|
20240401,154400,310759465,3480,3480,3480,3480,0
|
|
20240401,154300,310759465,3480,3480,3480,3480,0
|
|
20240401,154200,310759465,3480,3480,3480,3480,0
|
|
20240401,154100,310759465,3480,3480,3480,3480,0
|
|
20240401,154000,310759465,3480,3480,3480,3480,0
|
|
20240401,153900,310759465,3480,3480,3480,3480,2714
|
|
20240401,153800,310759465,3480,3480,3480,3480,0
|
|
20240401,153700,310759465,3480,3480,3480,3480,0
|
|
20240401,153600,310759465,3480,3480,3480,3480,0
|
|
20240401,153500,310759465,3480,3480,3480,3480,0
|
|
20240401,153400,310759465,3480,3480,3480,3480,0
|
|
20240401,153300,310759465,3480,3480,3480,3480,0
|
|
20240401,153200,310759465,3480,3480,3480,3480,0
|
|
20240401,153100,310759465,3480,3480,3480,3480,0
|
|
20240401,153000,310759465,3480,3480,3480,3480,2714
|
|
20240401,152900,301314745,3460,3460,3460,3460,0
|
|
20240401,152800,301314745,3460,3460,3460,3460,0
|
|
20240401,152700,301314745,3460,3460,3460,3460,0
|
|
20240401,152600,301314745,3460,3460,3460,3460,0
|
|
20240401,152500,301314745,3460,3460,3460,3460,0
|
|
20240401,152400,301314745,3460,3460,3460,3460,0
|
|
20240401,152300,301314745,3460,3460,3460,3460,0
|
|
20240401,152200,301314745,3460,3460,3460,3460,0
|
|
20240401,152100,301314745,3460,3460,3460,3460,0
|
|
20240401,152000,301314745,3460,3460,3460,3460,0
|
|
20240401,151900,301314745,3460,3460,3460,3460,30
|
|
20240401,151800,301210945,3470,3470,3470,3470,1
|
|
20240401,151700,301207475,3460,3460,3470,3460,175
|
|
20240401,151600,300600345,3470,3470,3470,3470,26
|
|
20240401,151500,300510125,3470,3470,3470,3470,841
|
|
20240401,151400,297591855,3460,3460,3460,3460,0
|
|
20240401,151300,297591855,3460,3460,3460,3460,563
|
|
20240401,151200,295643875,3470,3470,3470,3470,0
|
|
20240401,151100,295643875,3470,3470,3470,3470,0
|
|
20240401,151000,295643875,3470,3470,3470,3470,8
|
|
20240401,150900,295616115,3460,3460,3460,3460,10
|
|
20240401,150800,295581515,3470,3470,3470,3470,0
|
|
20240401,150700,295581515,3470,3470,3470,3470,18
|
|
20240401,150600,295519055,3470,3470,3470,3470,144
|
|
20240401,150500,295019375,3470,3470,3470,3470,0
|
|
20240401,150400,295019375,3470,3470,3470,3470,0
|
|
20240401,150300,295019375,3470,3470,3470,3470,102
|
|
20240401,150200,294665435,3460,3460,3460,3460,357
|
|
20240401,150100,293430215,3460,3460,3460,3460,0
|
|
20240401,150000,293430215,3460,3470,3470,3460,156
|
|
20240401,145900,292890425,3470,3470,3470,3470,145
|
|
20240401,145800,292387275,3460,3465,3465,3460,13
|
|
20240401,145700,292342290,3460,3460,3460,3460,0
|
|
20240401,145600,292342290,3460,3460,3460,3460,0
|
|
20240401,145500,292342290,3460,3460,3460,3460,0
|
|
20240401,145400,292342290,3460,3460,3460,3460,189
|
|
20240401,145300,291688350,3470,3470,3470,3470,0
|
|
20240401,145200,291688350,3470,3470,3470,3470,0
|
|
20240401,145100,291688350,3470,3470,3470,3470,739
|
|
20240401,145000,289124020,3460,3460,3460,3460,0
|
|
20240401,144900,289124020,3460,3460,3460,3460,0
|
|
20240401,144800,289124020,3460,3460,3460,3460,136
|
|
20240401,144700,288653460,3460,3460,3460,3460,280
|
|
20240401,144600,287684660,3460,3460,3460,3460,19
|
|
20240401,144500,287618920,3460,3465,3465,3460,289
|
|
20240401,144400,286617800,3465,3465,3465,3465,0
|
|
20240401,144300,286617800,3465,3465,3465,3465,0
|
|
20240401,144200,286617800,3465,3465,3465,3465,125
|
|
20240401,144100,286184675,3465,3465,3465,3465,0
|
|
20240401,144000,286184675,3465,3465,3465,3465,1
|
|
20240401,143900,286181210,3460,3460,3460,3460,0
|
|
20240401,143800,286181210,3460,3460,3460,3460,0
|
|
20240401,143700,286181210,3460,3460,3460,3460,0
|
|
20240401,143600,286181210,3460,3460,3460,3460,0
|
|
20240401,143500,286181210,3460,3460,3460,3460,0
|
|
20240401,143400,286181210,3460,3465,3465,3460,290
|
|
20240401,143300,285177400,3465,3465,3465,3465,0
|
|
20240401,143200,285177400,3465,3465,3465,3465,18
|
|
20240401,143100,285115030,3460,3460,3460,3460,0
|
|
20240401,143000,285115030,3460,3460,3460,3460,987
|
|
20240401,142900,281700010,3460,3460,3460,3460,0
|
|
20240401,142800,281700010,3460,3460,3460,3460,1373
|
|
20240401,142700,276949430,3460,3460,3460,3460,13
|
|
20240401,142600,276904450,3460,3460,3460,3460,600
|
|
20240401,142500,274828450,3460,3460,3460,3460,11
|
|
20240401,142400,274790390,3470,3470,3470,3470,0
|
|
20240401,142300,274790390,3470,3465,3470,3460,292
|
|
20240401,142200,273779495,3465,3465,3465,3465,0
|
|
20240401,142100,273779495,3465,3465,3465,3465,0
|
|
20240401,142000,273779495,3465,3465,3465,3465,1
|
|
20240401,141900,273776030,3465,3465,3465,3465,0
|
|
20240401,141800,273776030,3465,3465,3465,3465,0
|
|
20240401,141700,273776030,3465,3465,3465,3465,0
|
|
20240401,141600,273776030,3465,3465,3465,3465,0
|
|
20240401,141500,273776030,3465,3465,3465,3465,1
|
|
20240401,141400,273772565,3465,3470,3470,3465,27
|
|
20240401,141300,273678975,3480,3480,3480,3480,1
|
|
20240401,141200,273675495,3470,3460,3470,3455,312
|
|
20240401,141100,272597040,3460,3460,3460,3460,4467
|
|
20240401,141000,257141220,3455,3460,3460,3455,121
|
|
20240401,140900,256722565,3460,3460,3460,3460,300
|
|
20240401,140800,255684565,3460,3455,3460,3455,317
|
|
20240401,140700,254588530,3470,3470,3470,3470,0
|
|
20240401,140600,254588530,3470,3470,3470,3470,0
|
|
20240401,140500,254588530,3470,3470,3470,3470,1
|
|
20240401,140400,254585060,3455,3455,3455,3455,1
|
|
20240401,140300,254581605,3455,3455,3455,3455,13
|
|
20240401,140200,254536690,3450,3450,3450,3450,0
|
|
20240401,140100,254536690,3450,3460,3460,3450,1028
|
|
20240401,140000,250985630,3470,3470,3470,3470,0
|
|
20240401,135900,250985630,3470,3460,3470,3460,996
|
|
20240401,135800,247539270,3460,3460,3460,3460,267
|
|
20240401,135700,246615450,3470,3470,3470,3470,0
|
|
20240401,135600,246615450,3470,3470,3470,3470,110
|
|
20240401,135500,246233750,3470,3470,3470,3470,0
|
|
20240401,135400,246233750,3470,3470,3470,3460,13
|
|
20240401,135300,246188650,3480,3480,3480,3480,0
|
|
20240401,135200,246188650,3480,3480,3480,3480,0
|
|
20240401,135100,246188650,3480,3480,3480,3480,0
|
|
20240401,135000,246188650,3480,3460,3480,3460,295
|
|
20240401,134900,245167850,3480,3480,3480,3460,1368
|
|
20240401,134800,240432150,3470,3480,3480,3470,2909
|
|
20240401,134700,230337890,3475,3475,3475,3475,1
|
|
20240401,134600,230334415,3470,3470,3470,3470,843
|
|
20240401,134500,227409205,3470,3480,3480,3470,1107
|
|
20240401,134400,223567525,3470,3470,3470,3470,1
|
|
20240401,134300,223564055,3480,3480,3480,3480,0
|
|
20240401,134200,223564055,3480,3480,3480,3470,49
|
|
20240401,134100,223393735,3480,3480,3480,3480,0
|
|
20240401,134000,223393735,3480,3475,3480,3470,491
|
|
20240401,133900,221686930,3475,3475,3475,3475,173
|
|
20240401,133800,221085755,3475,3475,3475,3475,144
|
|
20240401,133700,220585355,3480,3480,3480,3480,0
|
|
20240401,133600,220585355,3480,3480,3480,3480,1
|
|
20240401,133500,220581875,3475,3475,3475,3475,0
|
|
20240401,133400,220581875,3475,3475,3475,3475,0
|
|
20240401,133300,220581875,3475,3475,3475,3475,1
|
|
20240401,133200,220578400,3480,3480,3480,3480,0
|
|
20240401,133100,220578400,3480,3480,3480,3480,0
|
|
20240401,133000,220578400,3480,3480,3480,3480,1046
|
|
20240401,132900,216938320,3475,3475,3475,3475,290
|
|
20240401,132800,215930570,3475,3475,3475,3475,1
|
|
20240401,132700,215927095,3480,3480,3480,3480,57
|
|
20240401,132600,215728735,3475,3475,3475,3475,267
|
|
20240401,132500,214800910,3480,3480,3480,3480,0
|
|
20240401,132400,214800910,3480,3475,3480,3475,331
|
|
20240401,132300,213650680,3475,3475,3475,3475,1
|
|
20240401,132200,213647205,3475,3475,3475,3475,0
|
|
20240401,132100,213647205,3475,3475,3475,3475,445
|
|
20240401,132000,212100830,3475,3475,3475,3475,0
|
|
20240401,131900,212100830,3475,3475,3475,3475,0
|
|
20240401,131800,212100830,3475,3475,3480,3475,885
|
|
20240401,131700,209025450,3480,3480,3480,3480,3
|
|
20240401,131600,209015010,3480,3480,3480,3480,0
|
|
20240401,131500,209015010,3480,3480,3480,3480,0
|
|
20240401,131400,209015010,3480,3480,3480,3480,210
|
|
20240401,131300,208284210,3480,3480,3480,3480,286
|
|
20240401,131200,207288930,3475,3480,3480,3475,17
|
|
20240401,131100,207229775,3480,3480,3480,3480,144
|
|
20240401,131000,206728655,3475,3480,3480,3475,90
|
|
20240401,130900,206415555,3480,3480,3480,3480,68
|
|
20240401,130800,206178915,3480,3475,3480,3475,285
|
|
20240401,130700,205187870,3475,3475,3475,3475,291
|
|
20240401,130600,204176645,3480,3480,3480,3480,1
|
|
20240401,130500,204173165,3475,3475,3475,3475,0
|
|
20240401,130400,204173165,3475,3475,3475,3475,0
|
|
20240401,130300,204173165,3475,3475,3475,3475,0
|
|
20240401,130200,204173165,3475,3475,3475,3475,1
|
|
20240401,130100,204169690,3480,3480,3480,3480,0
|
|
20240401,130000,204169690,3480,3480,3480,3480,1
|
|
20240401,125900,204166210,3480,3480,3480,3480,12
|
|
20240401,125800,204124450,3475,3475,3475,3475,2
|
|
20240401,125700,204117500,3475,3475,3475,3475,1
|
|
20240401,125600,204114025,3475,3475,3475,3475,408
|
|
20240401,125500,202696225,3480,3480,3480,3480,3
|
|
20240401,125400,202685785,3480,3480,3480,3480,371
|
|
20240401,125300,201394705,3480,3480,3480,3480,143
|
|
20240401,125200,200897065,3480,3480,3485,3480,25
|
|
20240401,125100,200810050,3485,3480,3485,3480,484
|
|
20240401,125000,199125665,3480,3480,3480,3480,313
|
|
20240401,124900,198036425,3485,3485,3485,3485,0
|
|
20240401,124800,198036425,3485,3485,3485,3485,40
|
|
20240401,124700,197897025,3480,3480,3480,3480,0
|
|
20240401,124600,197897025,3480,3480,3480,3480,1
|
|
20240401,124500,197893545,3485,3480,3485,3480,318
|
|
20240401,124400,196786765,3480,3480,3480,3480,0
|
|
20240401,124300,196786765,3480,3480,3480,3480,0
|
|
20240401,124200,196786765,3480,3480,3480,3480,0
|
|
20240401,124100,196786765,3480,3480,3480,3480,312
|
|
20240401,124000,195701005,3485,3485,3485,3485,72
|
|
20240401,123900,195450085,3485,3485,3485,3485,190
|
|
20240401,123800,194787935,3485,3485,3485,3485,20
|
|
20240401,123700,194718235,3485,3485,3485,3485,272
|
|
20240401,123600,193770315,3485,3480,3485,3480,326
|
|
20240401,123500,192635335,3480,3485,3485,3480,312
|
|
20240401,123400,191549570,3485,3485,3485,3475,357
|
|
20240401,123300,190307045,3480,3480,3480,3480,0
|
|
20240401,123200,190307045,3480,3480,3480,3480,0
|
|
20240401,123100,190307045,3480,3480,3480,3480,211
|
|
20240401,123000,189572765,3480,3480,3480,3480,0
|
|
20240401,122900,189572765,3480,3480,3480,3480,0
|
|
20240401,122800,189572765,3480,3480,3480,3480,0
|
|
20240401,122700,189572765,3480,3480,3480,3480,0
|
|
20240401,122600,189572765,3480,3480,3480,3480,0
|
|
20240401,122500,189572765,3480,3480,3480,3480,1
|
|
20240401,122400,189569285,3480,3480,3480,3480,0
|
|
20240401,122300,189569285,3480,3480,3480,3480,909
|
|
20240401,122200,186405965,3480,3480,3480,3480,268
|
|
20240401,122100,185473325,3480,3480,3480,3480,0
|
|
20240401,122000,185473325,3480,3480,3480,3480,1
|
|
20240401,121900,185469845,3485,3485,3485,3485,1
|
|
20240401,121800,185466360,3475,3475,3475,3475,0
|
|
20240401,121700,185466360,3475,3475,3475,3475,1
|
|
20240401,121600,185462885,3475,3475,3475,3475,289
|
|
20240401,121500,184458610,3475,3475,3475,3475,1
|
|
20240401,121400,184455135,3485,3485,3485,3485,0
|
|
20240401,121300,184455135,3485,3485,3485,3485,0
|
|
20240401,121200,184455135,3485,3475,3485,3475,315
|
|
20240401,121100,183360310,3485,3480,3485,3480,1253
|
|
20240401,121000,178995500,3485,3485,3485,3485,0
|
|
20240401,120900,178995500,3485,3480,3485,3475,1448
|
|
20240401,120800,173956225,3480,3480,3480,3480,0
|
|
20240401,120700,173956225,3480,3480,3480,3480,913
|
|
20240401,120600,170778985,3480,3480,3480,3480,20
|
|
20240401,120500,170709385,3485,3485,3485,3485,560
|
|
20240401,120400,168757785,3485,3485,3485,3485,1
|
|
20240401,120300,168754300,3490,3490,3490,3490,0
|
|
20240401,120200,168754300,3490,3490,3490,3490,81
|
|
20240401,120100,168471610,3490,3485,3490,3485,594
|
|
20240401,120000,166400000,3485,3485,3485,3485,964
|
|
20240401,115900,163040460,3490,3485,3490,3485,521
|
|
20240401,115800,161222175,3480,3480,3480,3480,0
|
|
20240401,115700,161222175,3480,3480,3480,3480,0
|
|
20240401,115600,161222175,3480,3480,3480,3480,0
|
|
20240401,115500,161222175,3480,3480,3480,3480,0
|
|
20240401,115400,161222175,3480,3480,3480,3480,1
|
|
20240401,115300,161218695,3485,3485,3485,3485,0
|
|
20240401,115200,161218695,3485,3485,3485,3485,0
|
|
20240401,115100,161218695,3485,3485,3485,3485,1
|
|
20240401,115000,161215210,3480,3480,3480,3480,558
|
|
20240401,114900,159273370,3485,3485,3485,3485,0
|
|
20240401,114800,159273370,3485,3485,3485,3485,1
|
|
20240401,114700,159269885,3485,3485,3485,3485,0
|
|
20240401,114600,159269885,3485,3485,3485,3485,3
|
|
20240401,114500,159259430,3485,3485,3485,3485,1
|
|
20240401,114400,159255945,3485,3485,3485,3485,0
|
|
20240401,114300,159255945,3485,3485,3485,3485,1
|
|
20240401,114200,159252460,3495,3495,3495,3495,140
|
|
20240401,114100,158763160,3480,3480,3480,3480,0
|
|
20240401,114000,158763160,3480,3480,3480,3480,269
|
|
20240401,113900,157827040,3480,3485,3485,3480,290
|
|
20240401,113800,156817230,3485,3485,3485,3485,1
|
|
20240401,113700,156813745,3480,3480,3480,3480,0
|
|
20240401,113600,156813745,3480,3480,3480,3480,0
|
|
20240401,113500,156813745,3480,3480,3480,3480,0
|
|
20240401,113400,156813745,3480,3480,3480,3480,20
|
|
20240401,113300,156744145,3500,3480,3500,3480,25
|
|
20240401,113200,156656665,3495,3495,3495,3495,2000
|
|
20240401,113100,149666665,3490,3490,3490,3490,0
|
|
20240401,113000,149666665,3490,3490,3490,3490,0
|
|
20240401,112900,149666665,3490,3490,3490,3490,859
|
|
20240401,112800,146668755,3490,3485,3490,3480,2762
|
|
20240401,112700,137050090,3485,3485,3485,3485,1
|
|
20240401,112600,137046605,3490,3490,3490,3490,0
|
|
20240401,112500,137046605,3490,3490,3490,3490,0
|
|
20240401,112400,137046605,3490,3485,3490,3485,17
|
|
20240401,112300,136987280,3485,3490,3490,3485,62
|
|
20240401,112200,136771205,3485,3485,3485,3485,1
|
|
20240401,112100,136767720,3490,3490,3490,3490,25
|
|
20240401,112000,136680470,3485,3485,3485,3485,9
|
|
20240401,111900,136649105,3485,3485,3485,3485,0
|
|
20240401,111800,136649105,3485,3485,3485,3485,268
|
|
20240401,111700,135715125,3485,3485,3485,3485,291
|
|
20240401,111600,134700990,3485,3485,3485,3485,0
|
|
20240401,111500,134700990,3485,3485,3485,3485,63
|
|
20240401,111400,134481435,3490,3490,3490,3490,164
|
|
20240401,111300,133909075,3490,3490,3490,3490,58
|
|
20240401,111200,133706655,3490,3485,3490,3485,29
|
|
20240401,111100,133605450,3490,3490,3490,3490,31
|
|
20240401,111000,133497260,3490,3490,3490,3490,20
|
|
20240401,110900,133427460,3490,3485,3490,3485,396
|
|
20240401,110800,132047185,3490,3490,3490,3490,2291
|
|
20240401,110700,124051595,3495,3495,3495,3495,118
|
|
20240401,110600,123639185,3495,3495,3495,3495,292
|
|
20240401,110500,122618645,3495,3495,3495,3495,1
|
|
20240401,110400,122615150,3495,3495,3495,3495,0
|
|
20240401,110300,122615150,3495,3495,3495,3495,0
|
|
20240401,110200,122615150,3495,3500,3500,3495,165
|
|
20240401,110100,122037750,3495,3495,3495,3495,1
|
|
20240401,110000,122034255,3490,3490,3490,3490,0
|
|
20240401,105900,122034255,3490,3490,3490,3490,113
|
|
20240401,105800,121639885,3490,3490,3490,3490,0
|
|
20240401,105700,121639885,3490,3495,3495,3490,85
|
|
20240401,105600,121343035,3490,3490,3490,3490,1
|
|
20240401,105500,121339545,3500,3490,3500,3490,310
|
|
20240401,105400,120257445,3500,3500,3500,3500,2
|
|
20240401,105300,120250445,3490,3490,3490,3490,0
|
|
20240401,105200,120250445,3490,3490,3490,3490,129
|
|
20240401,105100,119800235,3490,3495,3495,3490,187
|
|
20240401,105000,119147095,3495,3495,3495,3495,0
|
|
20240401,104900,119147095,3495,3495,3495,3495,0
|
|
20240401,104800,119147095,3495,3495,3495,3495,0
|
|
20240401,104700,119147095,3495,3495,3495,3495,1
|
|
20240401,104600,119143600,3490,3495,3495,3490,818
|
|
20240401,104500,116285700,3495,3495,3495,3495,1
|
|
20240401,104400,116282205,3500,3495,3500,3495,318
|
|
20240401,104300,115170655,3495,3495,3495,3495,26
|
|
20240401,104200,115079785,3500,3500,3500,3500,218
|
|
20240401,104100,114316785,3495,3495,3495,3495,0
|
|
20240401,104000,114316785,3495,3495,3495,3495,1
|
|
20240401,103900,114313290,3495,3495,3495,3495,0
|
|
20240401,103800,114313290,3495,3495,3495,3495,0
|
|
20240401,103700,114313290,3495,3495,3495,3495,0
|
|
20240401,103600,114313290,3495,3495,3495,3495,0
|
|
20240401,103500,114313290,3495,3495,3495,3495,385
|
|
20240401,103400,112967715,3500,3500,3500,3500,5
|
|
20240401,103300,112950215,3495,3495,3495,3495,290
|
|
20240401,103200,111936665,3495,3495,3495,3495,545
|
|
20240401,103100,110031890,3495,3495,3495,3495,0
|
|
20240401,103000,110031890,3495,3495,3495,3495,20
|
|
20240401,102900,109961990,3495,3495,3495,3495,1
|
|
20240401,102800,109958495,3500,3500,3500,3500,0
|
|
20240401,102700,109958495,3500,3495,3500,3495,501
|
|
20240401,102600,108205000,3495,3495,3495,3495,0
|
|
20240401,102500,108205000,3495,3495,3495,3495,235
|
|
20240401,102400,107383675,3495,3495,3495,3495,1
|
|
20240401,102300,107380180,3500,3500,3500,3500,1
|
|
20240401,102200,107376680,3490,3490,3490,3490,290
|
|
20240401,102100,106364580,3500,3495,3500,3490,1666
|
|
20240401,102000,100537650,3495,3495,3495,3495,0
|
|
20240401,101900,100537650,3495,3495,3495,3495,1
|
|
20240401,101800,100534155,3500,3500,3500,3500,7
|
|
20240401,101700,100509655,3500,3500,3500,3495,409
|
|
20240401,101600,99080120,3500,3500,3500,3500,0
|
|
20240401,101500,99080120,3500,3495,3500,3495,8
|
|
20240401,101400,99052130,3495,3495,3495,3495,269
|
|
20240401,101300,98111975,3500,3495,3500,3495,345
|
|
20240401,101200,96906190,3500,3500,3500,3500,0
|
|
20240401,101100,96906190,3500,3500,3500,3500,4
|
|
20240401,101000,96892190,3500,3500,3500,3500,7
|
|
20240401,100900,96867690,3500,3500,3500,3500,5
|
|
20240401,100800,96850190,3495,3500,3500,3495,46
|
|
20240401,100700,96689205,3495,3495,3495,3495,150
|
|
20240401,100600,96164955,3500,3500,3500,3500,36
|
|
20240401,100500,96038955,3500,3500,3500,3500,0
|
|
20240401,100400,96038955,3500,3500,3500,3500,88
|
|
20240401,100300,95730955,3495,3495,3495,3495,1
|
|
20240401,100200,95727460,3500,3500,3500,3500,4
|
|
20240401,100100,95713460,3495,3495,3495,3495,0
|
|
20240401,100000,95713460,3495,3495,3495,3495,0
|
|
20240401,095900,95713460,3495,3495,3495,3495,0
|
|
20240401,095800,95713460,3495,3500,3500,3495,435
|
|
20240401,095700,94193115,3500,3500,3500,3500,60
|
|
20240401,095600,93983115,3500,3500,3500,3500,144
|
|
20240401,095500,93479115,3500,3500,3500,3500,0
|
|
20240401,095400,93479115,3500,3500,3500,3500,4
|
|
20240401,095300,93465115,3495,3495,3495,3495,200
|
|
20240401,095200,92766115,3495,3495,3495,3495,1
|
|
20240401,095100,92762620,3500,3500,3500,3500,0
|
|
20240401,095000,92762620,3500,3500,3500,3500,4
|
|
20240401,094900,92748620,3495,3495,3495,3495,1
|
|
20240401,094800,92745125,3500,3500,3500,3500,150
|
|
20240401,094700,92220125,3500,3490,3500,3490,492
|
|
20240401,094600,90498240,3500,3495,3500,3495,592
|
|
20240401,094500,88429170,3490,3490,3490,3490,0
|
|
20240401,094400,88429170,3490,3490,3490,3490,0
|
|
20240401,094300,88429170,3490,3490,3490,3490,206
|
|
20240401,094200,87710230,3490,3495,3495,3490,273
|
|
20240401,094100,86757440,3495,3495,3495,3495,50
|
|
20240401,094000,86582690,3490,3490,3490,3490,0
|
|
20240401,093900,86582690,3490,3495,3495,3490,386
|
|
20240401,093800,85234125,3495,3495,3495,3495,91
|
|
20240401,093700,84916080,3490,3495,3495,3490,395
|
|
20240401,093600,83535560,3500,3500,3500,3500,9
|
|
20240401,093500,83504060,3495,3495,3495,3495,3
|
|
20240401,093400,83493575,3495,3495,3500,3495,266
|
|
20240401,093300,82563885,3500,3500,3500,3500,0
|
|
20240401,093200,82563885,3500,3500,3500,3500,8
|
|
20240401,093100,82535885,3495,3500,3500,3495,5
|
|
20240401,093000,82518390,3495,3500,3500,3495,407
|
|
20240401,092900,81095905,3500,3500,3500,3500,40
|
|
20240401,092800,80955905,3500,3500,3500,3500,30
|
|
20240401,092700,80850905,3495,3500,3500,3495,92
|
|
20240401,092600,80529220,3495,3500,3500,3495,467
|
|
20240401,092500,78896890,3495,3495,3495,3495,822
|
|
20240401,092400,76024000,3495,3495,3495,3495,0
|
|
20240401,092300,76024000,3495,3490,3495,3490,219
|
|
20240401,092200,75259195,3490,3495,3495,3490,486
|
|
20240401,092100,73562890,3495,3490,3495,3490,87
|
|
20240401,092000,73258830,3490,3495,3495,3490,313
|
|
20240401,091900,72166315,3490,3495,3495,3490,357
|
|
20240401,091800,70920350,3495,3500,3500,3495,33
|
|
20240401,091700,70804995,3500,3500,3500,3500,116
|
|
20240401,091600,70398995,3500,3490,3500,3490,142
|
|
20240401,091500,69902005,3490,3500,3500,3490,2626
|
|
20240401,091400,60726730,3500,3500,3505,3500,6640
|
|
20240401,091300,37465470,3500,3500,3500,3500,89
|
|
20240401,091200,37153970,3500,3495,3500,3495,136
|
|
20240401,091100,36678485,3500,3500,3500,3500,8
|
|
20240401,091000,36650485,3500,3500,3500,3495,613
|
|
20240401,090900,34505475,3500,3510,3510,3500,2742
|
|
20240401,090800,24901355,3505,3510,3510,3505,1492
|
|
20240401,090700,19671890,3510,3510,3510,3510,2
|
|
20240401,090600,19664870,3505,3505,3505,3505,102
|
|
20240401,090500,19307360,3505,3510,3510,3505,12
|
|
20240401,090400,19265245,3510,3510,3510,3510,10
|
|
20240401,090300,19230145,3510,3515,3515,3505,1311
|
|
20240401,090200,14632335,3515,3515,3515,3510,513
|
|
20240401,090100,12830780,3515,3515,3515,3515,0
|
|
20240401,090000,12830780,3515,3515,3515,3515,3012
|