660 lines
31 KiB
CSV
660 lines
31 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20240401,195700,286842135,3635,3635,3635,3635,1431
|
|
20240401,195600,286842135,3635,3635,3635,3635,0
|
|
20240401,195500,286842135,3635,3635,3635,3635,0
|
|
20240401,195400,286842135,3635,3635,3635,3635,0
|
|
20240401,195300,286842135,3635,3635,3635,3635,0
|
|
20240401,195200,286842135,3635,3635,3635,3635,0
|
|
20240401,195100,286842135,3635,3635,3635,3635,0
|
|
20240401,195000,286842135,3635,3635,3635,3635,0
|
|
20240401,194900,286842135,3635,3635,3635,3635,0
|
|
20240401,194800,286842135,3635,3635,3635,3635,0
|
|
20240401,194700,286842135,3635,3635,3635,3635,0
|
|
20240401,194600,286842135,3635,3635,3635,3635,0
|
|
20240401,194500,286842135,3635,3635,3635,3635,0
|
|
20240401,194400,286842135,3635,3635,3635,3635,0
|
|
20240401,194300,286842135,3635,3635,3635,3635,0
|
|
20240401,194200,286842135,3635,3635,3635,3635,0
|
|
20240401,194100,286842135,3635,3635,3635,3635,0
|
|
20240401,194000,286842135,3635,3635,3635,3635,0
|
|
20240401,193900,286842135,3635,3635,3635,3635,0
|
|
20240401,193800,286842135,3635,3635,3635,3635,0
|
|
20240401,193700,286842135,3635,3635,3635,3635,0
|
|
20240401,193600,286842135,3635,3635,3635,3635,0
|
|
20240401,193500,286842135,3635,3635,3635,3635,0
|
|
20240401,193400,286842135,3635,3635,3635,3635,0
|
|
20240401,193300,286842135,3635,3635,3635,3635,0
|
|
20240401,193200,286842135,3635,3635,3635,3635,0
|
|
20240401,193100,286842135,3635,3635,3635,3635,0
|
|
20240401,193000,286842135,3635,3635,3635,3635,0
|
|
20240401,192900,286842135,3635,3635,3635,3635,0
|
|
20240401,192800,286842135,3635,3635,3635,3635,0
|
|
20240401,192700,286842135,3635,3635,3635,3635,1431
|
|
20240401,192600,286842135,3635,3635,3635,3635,0
|
|
20240401,192500,286842135,3635,3635,3635,3635,0
|
|
20240401,192400,286842135,3635,3635,3635,3635,0
|
|
20240401,192300,286842135,3635,3635,3635,3635,0
|
|
20240401,192200,286842135,3635,3635,3635,3635,0
|
|
20240401,192100,286842135,3635,3635,3635,3635,0
|
|
20240401,192000,286842135,3635,3635,3635,3635,0
|
|
20240401,191900,286842135,3635,3635,3635,3635,0
|
|
20240401,191800,286842135,3635,3635,3635,3635,0
|
|
20240401,191700,286842135,3635,3635,3635,3635,0
|
|
20240401,191600,286842135,3635,3635,3635,3635,0
|
|
20240401,191500,286842135,3635,3635,3635,3635,0
|
|
20240401,191400,286842135,3635,3635,3635,3635,0
|
|
20240401,191300,286842135,3635,3635,3635,3635,0
|
|
20240401,191200,286842135,3635,3635,3635,3635,0
|
|
20240401,191100,286842135,3635,3635,3635,3635,0
|
|
20240401,191000,286842135,3635,3635,3635,3635,0
|
|
20240401,190900,286842135,3635,3635,3635,3635,0
|
|
20240401,190800,286842135,3635,3635,3635,3635,0
|
|
20240401,190700,286842135,3635,3635,3635,3635,0
|
|
20240401,190600,286842135,3635,3635,3635,3635,0
|
|
20240401,190500,286842135,3635,3635,3635,3635,0
|
|
20240401,190400,286842135,3635,3635,3635,3635,0
|
|
20240401,190300,286842135,3635,3635,3635,3635,0
|
|
20240401,190200,286842135,3635,3635,3635,3635,0
|
|
20240401,190100,286842135,3635,3635,3635,3635,0
|
|
20240401,190000,286842135,3635,3635,3635,3635,0
|
|
20240401,185900,286842135,3635,3635,3635,3635,0
|
|
20240401,185800,286842135,3635,3635,3635,3635,0
|
|
20240401,185700,286842135,3635,3635,3635,3635,1431
|
|
20240401,185600,286842135,3635,3635,3635,3635,0
|
|
20240401,185500,286842135,3635,3635,3635,3635,0
|
|
20240401,185400,286842135,3635,3635,3635,3635,0
|
|
20240401,185300,286842135,3635,3635,3635,3635,0
|
|
20240401,185200,286842135,3635,3635,3635,3635,0
|
|
20240401,185100,286842135,3635,3635,3635,3635,0
|
|
20240401,185000,286842135,3635,3635,3635,3635,0
|
|
20240401,184900,286842135,3635,3635,3635,3635,0
|
|
20240401,184800,286842135,3635,3635,3635,3635,0
|
|
20240401,184700,286842135,3635,3635,3635,3635,0
|
|
20240401,184600,286842135,3635,3635,3635,3635,0
|
|
20240401,184500,286842135,3635,3635,3635,3635,0
|
|
20240401,184400,286842135,3635,3635,3635,3635,0
|
|
20240401,184300,286842135,3635,3635,3635,3635,0
|
|
20240401,184200,286842135,3635,3635,3635,3635,0
|
|
20240401,184100,286842135,3635,3635,3635,3635,0
|
|
20240401,184000,286842135,3635,3635,3635,3635,0
|
|
20240401,183900,286842135,3635,3635,3635,3635,0
|
|
20240401,183800,286842135,3635,3635,3635,3635,0
|
|
20240401,183700,286842135,3635,3635,3635,3635,0
|
|
20240401,183600,286842135,3635,3635,3635,3635,0
|
|
20240401,183500,286842135,3635,3635,3635,3635,0
|
|
20240401,183400,286842135,3635,3635,3635,3635,0
|
|
20240401,183300,286842135,3635,3635,3635,3635,0
|
|
20240401,183200,286842135,3635,3635,3635,3635,0
|
|
20240401,183100,286842135,3635,3635,3635,3635,0
|
|
20240401,183000,286842135,3635,3635,3635,3635,0
|
|
20240401,182900,286842135,3635,3635,3635,3635,0
|
|
20240401,182800,286842135,3635,3635,3635,3635,0
|
|
20240401,182700,286842135,3635,3635,3635,3635,1431
|
|
20240401,182600,286842135,3635,3635,3635,3635,0
|
|
20240401,182500,286842135,3635,3635,3635,3635,0
|
|
20240401,182400,286842135,3635,3635,3635,3635,0
|
|
20240401,182300,286842135,3635,3635,3635,3635,0
|
|
20240401,182200,286842135,3635,3635,3635,3635,0
|
|
20240401,182100,286842135,3635,3635,3635,3635,0
|
|
20240401,182000,286842135,3635,3635,3635,3635,0
|
|
20240401,181900,286842135,3635,3635,3635,3635,0
|
|
20240401,181800,286842135,3635,3635,3635,3635,0
|
|
20240401,181700,286842135,3635,3635,3635,3635,0
|
|
20240401,181600,286842135,3635,3635,3635,3635,0
|
|
20240401,181500,286842135,3635,3635,3635,3635,0
|
|
20240401,181400,286842135,3635,3635,3635,3635,0
|
|
20240401,181300,286842135,3635,3635,3635,3635,0
|
|
20240401,181200,286842135,3635,3635,3635,3635,0
|
|
20240401,181100,286842135,3635,3635,3635,3635,0
|
|
20240401,181000,286842135,3635,3635,3635,3635,0
|
|
20240401,180900,286842135,3635,3635,3635,3635,0
|
|
20240401,180800,286842135,3635,3635,3635,3635,0
|
|
20240401,180700,286842135,3635,3635,3635,3635,0
|
|
20240401,180600,286842135,3635,3635,3635,3635,0
|
|
20240401,180500,286842135,3635,3635,3635,3635,0
|
|
20240401,180400,286842135,3635,3635,3635,3635,0
|
|
20240401,180300,286842135,3635,3635,3635,3635,0
|
|
20240401,180200,286842135,3635,3635,3635,3635,0
|
|
20240401,180100,286842135,3635,3635,3635,3635,0
|
|
20240401,180000,286842135,3635,3635,3635,3635,0
|
|
20240401,175900,286842135,3635,3635,3635,3635,0
|
|
20240401,175800,286842135,3635,3635,3635,3635,0
|
|
20240401,175700,286842135,3635,3635,3635,3635,1431
|
|
20240401,175600,286842135,3635,3635,3635,3635,0
|
|
20240401,175500,286842135,3635,3635,3635,3635,0
|
|
20240401,175400,286842135,3635,3635,3635,3635,0
|
|
20240401,175300,286842135,3635,3635,3635,3635,0
|
|
20240401,175200,286842135,3635,3635,3635,3635,0
|
|
20240401,175100,286842135,3635,3635,3635,3635,0
|
|
20240401,175000,286842135,3635,3635,3635,3635,0
|
|
20240401,174900,286842135,3635,3635,3635,3635,0
|
|
20240401,174800,286842135,3635,3635,3635,3635,0
|
|
20240401,174700,286842135,3635,3635,3635,3635,0
|
|
20240401,174600,286842135,3635,3635,3635,3635,0
|
|
20240401,174500,286842135,3635,3635,3635,3635,0
|
|
20240401,174400,286842135,3635,3635,3635,3635,0
|
|
20240401,174300,286842135,3635,3635,3635,3635,0
|
|
20240401,174200,286842135,3635,3635,3635,3635,0
|
|
20240401,174100,286842135,3635,3635,3635,3635,0
|
|
20240401,174000,286842135,3635,3635,3635,3635,0
|
|
20240401,173900,286842135,3635,3635,3635,3635,0
|
|
20240401,173800,286842135,3635,3635,3635,3635,0
|
|
20240401,173700,286842135,3635,3635,3635,3635,0
|
|
20240401,173600,286842135,3635,3635,3635,3635,0
|
|
20240401,173500,286842135,3635,3635,3635,3635,0
|
|
20240401,173400,286842135,3635,3635,3635,3635,0
|
|
20240401,173300,286842135,3635,3635,3635,3635,0
|
|
20240401,173200,286842135,3635,3635,3635,3635,0
|
|
20240401,173100,286842135,3635,3635,3635,3635,0
|
|
20240401,173000,286842135,3635,3635,3635,3635,0
|
|
20240401,172900,286842135,3635,3635,3635,3635,0
|
|
20240401,172800,286842135,3635,3635,3635,3635,0
|
|
20240401,172700,286842135,3635,3635,3635,3635,1431
|
|
20240401,172600,286842135,3635,3635,3635,3635,0
|
|
20240401,172500,286842135,3635,3635,3635,3635,0
|
|
20240401,172400,286842135,3635,3635,3635,3635,0
|
|
20240401,172300,286842135,3635,3635,3635,3635,0
|
|
20240401,172200,286842135,3635,3635,3635,3635,0
|
|
20240401,172100,286842135,3635,3635,3635,3635,0
|
|
20240401,172000,286842135,3635,3635,3635,3635,0
|
|
20240401,171900,286842135,3635,3635,3635,3635,0
|
|
20240401,171800,286842135,3635,3635,3635,3635,0
|
|
20240401,171700,286842135,3635,3635,3635,3635,0
|
|
20240401,171600,286842135,3635,3635,3635,3635,0
|
|
20240401,171500,286842135,3635,3635,3635,3635,0
|
|
20240401,171400,286842135,3635,3635,3635,3635,0
|
|
20240401,171300,286842135,3635,3635,3635,3635,0
|
|
20240401,171200,286842135,3635,3635,3635,3635,0
|
|
20240401,171100,286842135,3635,3635,3635,3635,0
|
|
20240401,171000,286842135,3635,3635,3635,3635,0
|
|
20240401,170900,286842135,3635,3635,3635,3635,0
|
|
20240401,170800,286842135,3635,3635,3635,3635,0
|
|
20240401,170700,286842135,3635,3635,3635,3635,0
|
|
20240401,170600,286842135,3635,3635,3635,3635,0
|
|
20240401,170500,286842135,3635,3635,3635,3635,0
|
|
20240401,170400,286842135,3635,3635,3635,3635,0
|
|
20240401,170300,286842135,3635,3635,3635,3635,0
|
|
20240401,170200,286842135,3635,3635,3635,3635,0
|
|
20240401,170100,286842135,3635,3635,3635,3635,0
|
|
20240401,170000,286842135,3635,3635,3635,3635,0
|
|
20240401,165900,286842135,3635,3635,3635,3635,0
|
|
20240401,165800,286842135,3635,3635,3635,3635,0
|
|
20240401,165700,286842135,3635,3635,3635,3635,1431
|
|
20240401,165600,286842135,3635,3635,3635,3635,0
|
|
20240401,165500,286842135,3635,3635,3635,3635,0
|
|
20240401,165400,286842135,3635,3635,3635,3635,0
|
|
20240401,165300,286842135,3635,3635,3635,3635,0
|
|
20240401,165200,286842135,3635,3635,3635,3635,0
|
|
20240401,165100,286842135,3635,3635,3635,3635,0
|
|
20240401,165000,286842135,3635,3635,3635,3635,0
|
|
20240401,164900,286842135,3635,3635,3635,3635,0
|
|
20240401,164800,286842135,3635,3635,3635,3635,0
|
|
20240401,164700,286842135,3635,3635,3635,3635,0
|
|
20240401,164600,286842135,3635,3635,3635,3635,0
|
|
20240401,164500,286842135,3635,3635,3635,3635,0
|
|
20240401,164400,286842135,3635,3635,3635,3635,0
|
|
20240401,164300,286842135,3635,3635,3635,3635,0
|
|
20240401,164200,286842135,3635,3635,3635,3635,0
|
|
20240401,164100,286842135,3635,3635,3635,3635,0
|
|
20240401,164000,286842135,3635,3635,3635,3635,0
|
|
20240401,163900,286842135,3635,3635,3635,3635,0
|
|
20240401,163800,286842135,3635,3635,3635,3635,0
|
|
20240401,163700,286842135,3635,3635,3635,3635,0
|
|
20240401,163600,286842135,3635,3635,3635,3635,0
|
|
20240401,163500,286842135,3635,3635,3635,3635,0
|
|
20240401,163400,286842135,3635,3635,3635,3635,0
|
|
20240401,163300,286842135,3635,3635,3635,3635,0
|
|
20240401,163200,286842135,3635,3635,3635,3635,0
|
|
20240401,163100,286842135,3635,3635,3635,3635,0
|
|
20240401,163000,286842135,3635,3635,3635,3635,0
|
|
20240401,162900,286842135,3635,3635,3635,3635,0
|
|
20240401,162800,286842135,3635,3635,3635,3635,0
|
|
20240401,162700,286842135,3635,3635,3635,3635,1431
|
|
20240401,162600,286842135,3635,3635,3635,3635,0
|
|
20240401,162500,286842135,3635,3635,3635,3635,0
|
|
20240401,162400,286842135,3635,3635,3635,3635,0
|
|
20240401,162300,286842135,3635,3635,3635,3635,0
|
|
20240401,162200,286842135,3635,3635,3635,3635,0
|
|
20240401,162100,286842135,3635,3635,3635,3635,0
|
|
20240401,162000,286842135,3635,3635,3635,3635,0
|
|
20240401,161900,286842135,3635,3635,3635,3635,0
|
|
20240401,161800,286842135,3635,3635,3635,3635,0
|
|
20240401,161700,286842135,3635,3635,3635,3635,0
|
|
20240401,161600,286842135,3635,3635,3635,3635,0
|
|
20240401,161500,286842135,3635,3635,3635,3635,0
|
|
20240401,161400,286842135,3635,3635,3635,3635,0
|
|
20240401,161300,286842135,3635,3635,3635,3635,0
|
|
20240401,161200,286842135,3635,3635,3635,3635,0
|
|
20240401,161100,286842135,3635,3635,3635,3635,0
|
|
20240401,161000,286842135,3635,3635,3635,3635,0
|
|
20240401,160900,286842135,3635,3635,3635,3635,0
|
|
20240401,160800,286842135,3635,3635,3635,3635,0
|
|
20240401,160700,286842135,3635,3635,3635,3635,0
|
|
20240401,160600,286842135,3635,3635,3635,3635,0
|
|
20240401,160500,286842135,3635,3635,3635,3635,0
|
|
20240401,160400,286842135,3635,3635,3635,3635,0
|
|
20240401,160300,286842135,3635,3635,3635,3635,0
|
|
20240401,160200,286842135,3635,3635,3635,3635,0
|
|
20240401,160100,286842135,3635,3635,3635,3635,0
|
|
20240401,160000,286842135,3635,3635,3635,3635,0
|
|
20240401,155900,286842135,3635,3635,3635,3635,0
|
|
20240401,155800,286842135,3635,3635,3635,3635,0
|
|
20240401,155700,286842135,3635,3635,3635,3635,1431
|
|
20240401,155600,286842135,3635,3635,3635,3635,0
|
|
20240401,155500,286842135,3635,3635,3635,3635,0
|
|
20240401,155400,286842135,3635,3635,3635,3635,0
|
|
20240401,155300,286842135,3635,3635,3635,3635,0
|
|
20240401,155200,286842135,3635,3635,3635,3635,0
|
|
20240401,155100,286842135,3635,3635,3635,3635,0
|
|
20240401,155000,286842135,3635,3635,3635,3635,0
|
|
20240401,154900,286842135,3635,3635,3635,3635,0
|
|
20240401,154800,286842135,3635,3635,3635,3635,0
|
|
20240401,154700,286842135,3635,3635,3635,3635,0
|
|
20240401,154600,286842135,3635,3635,3635,3635,0
|
|
20240401,154500,286842135,3635,3635,3635,3635,0
|
|
20240401,154400,286842135,3635,3635,3635,3635,0
|
|
20240401,154300,286842135,3635,3635,3635,3635,0
|
|
20240401,154200,286842135,3635,3635,3635,3635,0
|
|
20240401,154100,286842135,3635,3635,3635,3635,0
|
|
20240401,154000,286842135,3635,3635,3635,3635,0
|
|
20240401,153900,286842135,3635,3635,3635,3635,0
|
|
20240401,153800,286842135,3635,3635,3635,3635,0
|
|
20240401,153700,286842135,3635,3635,3635,3635,0
|
|
20240401,153600,286842135,3635,3635,3635,3635,0
|
|
20240401,153500,286842135,3635,3635,3635,3635,0
|
|
20240401,153400,286842135,3635,3635,3635,3635,0
|
|
20240401,153300,286842135,3635,3635,3635,3635,0
|
|
20240401,153200,286842135,3635,3635,3635,3635,0
|
|
20240401,153100,286842135,3635,3635,3635,3635,0
|
|
20240401,153000,286842135,3635,3635,3635,3635,1431
|
|
20240401,152900,281640450,3630,3630,3630,3630,0
|
|
20240401,152800,281640450,3630,3630,3630,3630,0
|
|
20240401,152700,281640450,3630,3630,3630,3630,0
|
|
20240401,152600,281640450,3630,3630,3630,3630,0
|
|
20240401,152500,281640450,3630,3630,3630,3630,0
|
|
20240401,152400,281640450,3630,3630,3630,3630,0
|
|
20240401,152300,281640450,3630,3630,3630,3630,0
|
|
20240401,152200,281640450,3630,3630,3630,3630,0
|
|
20240401,152100,281640450,3630,3630,3630,3630,0
|
|
20240401,152000,281640450,3630,3630,3630,3630,0
|
|
20240401,151900,281640450,3630,3630,3630,3630,28
|
|
20240401,151800,281538810,3630,3630,3630,3630,0
|
|
20240401,151700,281538810,3630,3630,3630,3630,0
|
|
20240401,151600,281538810,3630,3630,3630,3630,27
|
|
20240401,151500,281440800,3630,3630,3630,3615,104
|
|
20240401,151400,281064770,3630,3630,3630,3630,0
|
|
20240401,151300,281064770,3630,3630,3630,3610,610
|
|
20240401,151200,278856450,3615,3615,3630,3615,223
|
|
20240401,151100,278049975,3630,3615,3630,3610,402
|
|
20240401,151000,276598270,3620,3620,3620,3620,106
|
|
20240401,150900,276214550,3615,3615,3615,3615,100
|
|
20240401,150800,275853050,3620,3625,3625,3620,130
|
|
20240401,150700,275381805,3625,3625,3625,3625,1
|
|
20240401,150600,275378180,3625,3625,3625,3625,0
|
|
20240401,150500,275378180,3625,3625,3625,3625,1
|
|
20240401,150400,275374555,3620,3625,3625,3620,49
|
|
20240401,150300,275197035,3625,3625,3625,3625,0
|
|
20240401,150200,275197035,3625,3625,3625,3625,1
|
|
20240401,150100,275193410,3625,3625,3625,3625,0
|
|
20240401,150000,275193410,3625,3625,3625,3625,1
|
|
20240401,145900,275189785,3625,3625,3625,3625,1
|
|
20240401,145800,275186160,3625,3625,3625,3625,0
|
|
20240401,145700,275186160,3625,3625,3625,3625,1
|
|
20240401,145600,275182535,3625,3620,3625,3620,94
|
|
20240401,145500,274842205,3620,3620,3620,3620,216
|
|
20240401,145400,274060285,3625,3625,3625,3625,1
|
|
20240401,145300,274056660,3620,3625,3625,3620,64
|
|
20240401,145200,273824975,3625,3625,3625,3625,0
|
|
20240401,145100,273824975,3625,3625,3625,3625,1
|
|
20240401,145000,273821350,3625,3625,3625,3625,0
|
|
20240401,144900,273821350,3625,3625,3625,3625,2
|
|
20240401,144800,273814100,3625,3625,3625,3625,1
|
|
20240401,144700,273810475,3625,3625,3625,3625,0
|
|
20240401,144600,273810475,3625,3620,3625,3615,253
|
|
20240401,144500,272895710,3625,3625,3625,3625,1
|
|
20240401,144400,272892085,3625,3625,3625,3625,0
|
|
20240401,144300,272892085,3625,3625,3625,3625,1
|
|
20240401,144200,272888460,3620,3625,3625,3620,8
|
|
20240401,144100,272859495,3625,3625,3625,3625,0
|
|
20240401,144000,272859495,3625,3625,3625,3625,1
|
|
20240401,143900,272855870,3625,3625,3625,3625,0
|
|
20240401,143800,272855870,3625,3625,3625,3625,1
|
|
20240401,143700,272852245,3625,3625,3625,3625,2
|
|
20240401,143600,272844995,3625,3625,3625,3625,0
|
|
20240401,143500,272844995,3625,3625,3625,3625,24
|
|
20240401,143400,272757995,3635,3635,3635,3635,1
|
|
20240401,143300,272754360,3635,3635,3635,3635,0
|
|
20240401,143200,272754360,3635,3635,3635,3635,1
|
|
20240401,143100,272750725,3635,3635,3635,3635,1
|
|
20240401,143000,272747090,3635,3635,3635,3635,6
|
|
20240401,142900,272725280,3635,3635,3635,3635,1
|
|
20240401,142800,272721645,3635,3635,3635,3635,13
|
|
20240401,142700,272674390,3635,3630,3635,3630,234
|
|
20240401,142600,271824565,3630,3630,3630,3630,1
|
|
20240401,142500,271820935,3630,3630,3630,3630,0
|
|
20240401,142400,271820935,3630,3630,3630,3630,1
|
|
20240401,142300,271817305,3630,3630,3630,3630,1
|
|
20240401,142200,271813675,3630,3630,3630,3630,0
|
|
20240401,142100,271813675,3630,3630,3630,3630,1
|
|
20240401,142000,271810045,3630,3630,3630,3630,1
|
|
20240401,141900,271806415,3630,3630,3630,3630,0
|
|
20240401,141800,271806415,3630,3630,3630,3630,1
|
|
20240401,141700,271802785,3630,3630,3630,3630,1
|
|
20240401,141600,271799155,3630,3630,3630,3630,0
|
|
20240401,141500,271799155,3630,3630,3630,3630,1
|
|
20240401,141400,271795525,3630,3630,3630,3630,0
|
|
20240401,141300,271795525,3630,3630,3630,3630,1
|
|
20240401,141200,271791895,3630,3630,3630,3630,1
|
|
20240401,141100,271788265,3630,3630,3630,3630,0
|
|
20240401,141000,271788265,3630,3630,3630,3630,1
|
|
20240401,140900,271784635,3630,3630,3630,3630,1
|
|
20240401,140800,271781005,3630,3630,3630,3630,0
|
|
20240401,140700,271781005,3630,3615,3630,3615,134
|
|
20240401,140600,271296565,3630,3630,3630,3630,1
|
|
20240401,140500,271292935,3630,3630,3630,3630,0
|
|
20240401,140400,271292935,3630,3630,3630,3630,1
|
|
20240401,140300,271289305,3630,3630,3630,3630,2
|
|
20240401,140200,271282045,3630,3630,3630,3630,1
|
|
20240401,140100,271278415,3630,3630,3630,3630,3
|
|
20240401,140000,271267525,3630,3615,3630,3615,111
|
|
20240401,135900,270866245,3625,3625,3625,3625,1
|
|
20240401,135800,270862620,3625,3625,3625,3625,1
|
|
20240401,135700,270858995,3625,3625,3625,3625,4
|
|
20240401,135600,270844495,3625,3625,3625,3625,4
|
|
20240401,135500,270829995,3625,3625,3625,3625,1
|
|
20240401,135400,270826370,3625,3625,3625,3625,1
|
|
20240401,135300,270822745,3625,3625,3625,3625,1
|
|
20240401,135200,270819120,3625,3625,3625,3625,0
|
|
20240401,135100,270819120,3625,3620,3625,3620,429
|
|
20240401,135000,269266130,3625,3625,3625,3625,1
|
|
20240401,134900,269262505,3625,3625,3625,3625,0
|
|
20240401,134800,269262505,3625,3630,3630,3625,181
|
|
20240401,134700,268606375,3630,3630,3630,3630,1
|
|
20240401,134600,268602745,3630,3630,3630,3630,0
|
|
20240401,134500,268602745,3630,3630,3630,3630,1
|
|
20240401,134400,268599115,3630,3630,3635,3630,52
|
|
20240401,134300,268410350,3630,3630,3630,3630,231
|
|
20240401,134200,267571820,3630,3635,3635,3630,102
|
|
20240401,134100,267201550,3635,3635,3635,3635,2
|
|
20240401,134000,267194280,3635,3635,3635,3635,0
|
|
20240401,133900,267194280,3635,3635,3635,3635,2
|
|
20240401,133800,267187010,3630,3630,3630,3630,49
|
|
20240401,133700,267009140,3630,3630,3630,3630,1
|
|
20240401,133600,267005510,3635,3620,3635,3620,1003
|
|
20240401,133500,263374605,3630,3640,3640,3630,33
|
|
20240401,133400,263254805,3630,3640,3640,3630,2421
|
|
20240401,133300,254461545,3640,3640,3640,3640,32
|
|
20240401,133200,254345065,3640,3640,3640,3640,0
|
|
20240401,133100,254345065,3640,3640,3640,3640,1
|
|
20240401,133000,254341425,3640,3640,3640,3640,3
|
|
20240401,132900,254330505,3640,3640,3640,3640,0
|
|
20240401,132800,254330505,3640,3640,3640,3640,1
|
|
20240401,132700,254326865,3640,3640,3640,3640,0
|
|
20240401,132600,254326865,3640,3640,3640,3640,1
|
|
20240401,132500,254323225,3640,3640,3645,3640,428
|
|
20240401,132400,252765295,3640,3640,3640,3640,1
|
|
20240401,132300,252761655,3640,3635,3640,3635,3
|
|
20240401,132200,252750740,3640,3640,3640,3640,1
|
|
20240401,132100,252747100,3635,3635,3635,3635,3
|
|
20240401,132000,252736195,3640,3640,3640,3640,102
|
|
20240401,131900,252364915,3640,3640,3640,3640,2
|
|
20240401,131800,252357635,3640,3640,3640,3640,181
|
|
20240401,131700,251698795,3640,3645,3645,3640,22
|
|
20240401,131600,251618710,3645,3645,3645,3645,273
|
|
20240401,131500,250623625,3645,3645,3645,3645,1
|
|
20240401,131400,250619980,3645,3645,3645,3645,1
|
|
20240401,131300,250616335,3645,3645,3645,3645,0
|
|
20240401,131200,250616335,3645,3645,3645,3645,2
|
|
20240401,131100,250609045,3645,3645,3645,3645,1
|
|
20240401,131000,250605400,3645,3645,3645,3645,0
|
|
20240401,130900,250605400,3645,3645,3645,3645,1
|
|
20240401,130800,250601755,3645,3645,3645,3645,1
|
|
20240401,130700,250598110,3645,3645,3645,3645,0
|
|
20240401,130600,250598110,3645,3645,3645,3645,2
|
|
20240401,130500,250590820,3645,3645,3645,3645,30
|
|
20240401,130400,250481470,3645,3645,3645,3645,1
|
|
20240401,130300,250477825,3645,3645,3645,3645,23
|
|
20240401,130200,250393990,3645,3645,3645,3645,0
|
|
20240401,130100,250393990,3645,3645,3645,3645,11
|
|
20240401,130000,250353895,3645,3645,3645,3645,280
|
|
20240401,125900,249333295,3645,3645,3645,3645,0
|
|
20240401,125800,249333295,3645,3640,3645,3640,2
|
|
20240401,125700,249326010,3645,3645,3645,3645,2
|
|
20240401,125600,249318720,3645,3645,3645,3645,0
|
|
20240401,125500,249318720,3645,3630,3645,3630,4
|
|
20240401,125400,249304170,3645,3635,3645,3635,2573
|
|
20240401,125300,239950750,3635,3635,3635,3635,0
|
|
20240401,125200,239950750,3635,3635,3635,3635,1
|
|
20240401,125100,239947115,3635,3635,3635,3635,0
|
|
20240401,125000,239947115,3635,3635,3635,3635,1
|
|
20240401,124900,239943480,3635,3635,3635,3635,1
|
|
20240401,124800,239939845,3635,3635,3635,3635,1
|
|
20240401,124700,239936210,3630,3630,3630,3630,710
|
|
20240401,124600,237358910,3630,3625,3630,3625,785
|
|
20240401,124500,234513280,3625,3625,3625,3625,0
|
|
20240401,124400,234513280,3625,3625,3625,3625,1
|
|
20240401,124300,234509655,3625,3625,3625,3625,1
|
|
20240401,124200,234506030,3625,3625,3625,3625,0
|
|
20240401,124100,234506030,3625,3625,3625,3625,1
|
|
20240401,124000,234502405,3625,3625,3625,3625,0
|
|
20240401,123900,234502405,3625,3625,3625,3625,1
|
|
20240401,123800,234498780,3625,3625,3625,3625,1
|
|
20240401,123700,234495155,3625,3625,3625,3625,0
|
|
20240401,123600,234495155,3625,3625,3625,3625,4
|
|
20240401,123500,234480655,3625,3625,3625,3625,1
|
|
20240401,123400,234477030,3625,3625,3625,3625,1
|
|
20240401,123300,234473405,3625,3625,3625,3625,36
|
|
20240401,123200,234342905,3625,3625,3625,3625,1
|
|
20240401,123100,234339280,3625,3625,3625,3625,0
|
|
20240401,123000,234339280,3625,3625,3625,3625,1
|
|
20240401,122900,234335655,3625,3625,3625,3625,0
|
|
20240401,122800,234335655,3625,3620,3625,3620,931
|
|
20240401,122700,230965430,3620,3625,3625,3620,1667
|
|
20240401,122600,224930405,3625,3625,3625,3625,1
|
|
20240401,122500,224926780,3625,3625,3625,3625,1
|
|
20240401,122400,224923155,3625,3625,3625,3625,1
|
|
20240401,122300,224919530,3620,3620,3620,3620,20
|
|
20240401,122200,224847130,3620,3620,3625,3620,171
|
|
20240401,122100,224228105,3620,3620,3620,3620,39
|
|
20240401,122000,224086925,3620,3620,3620,3620,1
|
|
20240401,121900,224083305,3625,3625,3625,3625,1
|
|
20240401,121800,224079680,3625,3625,3625,3625,2
|
|
20240401,121700,224072430,3625,3625,3625,3625,0
|
|
20240401,121600,224072430,3625,3620,3625,3620,3
|
|
20240401,121500,224061565,3615,3615,3615,3615,100
|
|
20240401,121400,223700065,3625,3625,3625,3625,1
|
|
20240401,121300,223696440,3625,3625,3625,3625,1
|
|
20240401,121200,223692815,3620,3620,3620,3620,500
|
|
20240401,121100,221882815,3625,3620,3625,3620,76
|
|
20240401,121000,221607690,3620,3620,3620,3620,26
|
|
20240401,120900,221513570,3615,3610,3615,3610,703
|
|
20240401,120800,218972760,3610,3610,3610,3610,1
|
|
20240401,120700,218969150,3610,3610,3610,3610,1
|
|
20240401,120600,218965540,3610,3605,3610,3605,5522
|
|
20240401,120500,199031745,3605,3605,3605,3605,4
|
|
20240401,120400,199017325,3605,3605,3605,3605,1
|
|
20240401,120300,199013720,3605,3605,3605,3605,0
|
|
20240401,120200,199013720,3605,3605,3605,3605,2
|
|
20240401,120100,199006510,3605,3605,3605,3605,1
|
|
20240401,120000,199002905,3605,3605,3605,3605,51
|
|
20240401,115900,198819050,3605,3605,3605,3605,1
|
|
20240401,115800,198815445,3605,3605,3605,3605,0
|
|
20240401,115700,198815445,3605,3605,3605,3605,2
|
|
20240401,115600,198808235,3605,3605,3605,3605,314
|
|
20240401,115500,197676265,3610,3610,3610,3610,0
|
|
20240401,115400,197676265,3610,3610,3610,3610,1
|
|
20240401,115300,197672655,3610,3605,3610,3605,121
|
|
20240401,115200,197236415,3605,3610,3610,3605,463
|
|
20240401,115100,195566050,3610,3610,3610,3610,11
|
|
20240401,115000,195526340,3610,3610,3610,3610,1
|
|
20240401,114900,195522730,3610,3610,3610,3610,0
|
|
20240401,114800,195522730,3610,3610,3610,3610,2
|
|
20240401,114700,195515510,3610,3610,3610,3610,1071
|
|
20240401,114600,191649200,3610,3610,3610,3610,13
|
|
20240401,114500,191602270,3610,3610,3610,3610,1
|
|
20240401,114400,191598660,3610,3610,3610,3610,84
|
|
20240401,114300,191295420,3610,3610,3610,3610,1
|
|
20240401,114200,191291810,3610,3610,3610,3610,1
|
|
20240401,114100,191288200,3615,3615,3615,3615,0
|
|
20240401,114000,191288200,3615,3615,3615,3615,28
|
|
20240401,113900,191186980,3615,3615,3615,3615,1
|
|
20240401,113800,191183365,3615,3615,3615,3615,0
|
|
20240401,113700,191183365,3615,3605,3615,3605,939
|
|
20240401,113600,187798250,3605,3605,3605,3605,4
|
|
20240401,113500,187783830,3605,3605,3605,3605,9
|
|
20240401,113400,187751385,3615,3615,3615,3615,140
|
|
20240401,113300,187245285,3615,3615,3615,3615,12
|
|
20240401,113200,187201905,3615,3615,3615,3615,0
|
|
20240401,113100,187201905,3615,3615,3615,3615,101
|
|
20240401,113000,186836790,3615,3615,3615,3615,301
|
|
20240401,112900,185748675,3615,3615,3615,3615,200
|
|
20240401,112800,185025675,3615,3615,3615,3615,204
|
|
20240401,112700,184288215,3605,3605,3605,3605,50
|
|
20240401,112600,184107965,3615,3615,3615,3615,172
|
|
20240401,112500,183486185,3615,3615,3615,3615,40
|
|
20240401,112400,183341585,3615,3615,3615,3615,111
|
|
20240401,112300,182940320,3615,3615,3615,3615,2
|
|
20240401,112200,182933090,3610,3615,3615,3610,97
|
|
20240401,112100,182582910,3610,3610,3610,3610,0
|
|
20240401,112000,182582910,3610,3610,3610,3610,187
|
|
20240401,111900,181907840,3610,3610,3610,3610,1
|
|
20240401,111800,181904230,3610,3610,3610,3610,0
|
|
20240401,111700,181904230,3610,3610,3610,3610,1
|
|
20240401,111600,181900620,3610,3610,3610,3610,2
|
|
20240401,111500,181893400,3610,3610,3610,3610,0
|
|
20240401,111400,181893400,3610,3610,3610,3610,181
|
|
20240401,111300,181239990,3610,3610,3610,3610,0
|
|
20240401,111200,181239990,3610,3610,3610,3610,128
|
|
20240401,111100,180777910,3610,3610,3610,3610,176
|
|
20240401,111000,180142550,3605,3605,3605,3605,194
|
|
20240401,110900,179443180,3610,3610,3610,3610,1
|
|
20240401,110800,179439570,3610,3610,3610,3610,1
|
|
20240401,110700,179435960,3610,3610,3610,3610,0
|
|
20240401,110600,179435960,3610,3610,3610,3610,2
|
|
20240401,110500,179428740,3610,3605,3610,3605,268
|
|
20240401,110400,178462595,3605,3605,3605,3605,0
|
|
20240401,110300,178462595,3605,3600,3605,3600,3303
|
|
20240401,110200,166571780,3600,3600,3600,3600,342
|
|
20240401,110100,165340580,3600,3600,3600,3600,0
|
|
20240401,110000,165340580,3600,3600,3600,3600,2
|
|
20240401,105900,165333380,3605,3605,3605,3605,2
|
|
20240401,105800,165326170,3605,3600,3605,3600,3
|
|
20240401,105700,165315365,3605,3600,3605,3600,433
|
|
20240401,105600,163756275,3600,3600,3600,3600,9
|
|
20240401,105500,163723875,3600,3595,3600,3590,200
|
|
20240401,105400,163005535,3600,3600,3600,3600,1360
|
|
20240401,105300,158109535,3605,3600,3605,3600,506
|
|
20240401,105200,156287930,3600,3600,3600,3600,149
|
|
20240401,105100,155751530,3600,3600,3600,3600,4
|
|
20240401,105000,155737130,3600,3600,3600,3600,0
|
|
20240401,104900,155737130,3600,3600,3600,3600,11
|
|
20240401,104800,155697530,3595,3600,3600,3595,391
|
|
20240401,104700,154289935,3600,3600,3600,3600,0
|
|
20240401,104600,154289935,3600,3600,3600,3600,2
|
|
20240401,104500,154282735,3600,3600,3600,3600,1
|
|
20240401,104400,154279135,3600,3600,3600,3600,0
|
|
20240401,104300,154279135,3600,3600,3600,3600,2
|
|
20240401,104200,154271935,3600,3600,3600,3600,4
|
|
20240401,104100,154257535,3600,3600,3600,3600,27
|
|
20240401,104000,154160335,3600,3600,3600,3600,2
|
|
20240401,103900,154153135,3600,3600,3600,3600,0
|
|
20240401,103800,154153135,3600,3590,3600,3590,38
|
|
20240401,103700,154016695,3595,3595,3595,3595,2
|
|
20240401,103600,154009505,3600,3600,3600,3600,0
|
|
20240401,103500,154009505,3600,3600,3600,3600,2
|
|
20240401,103400,154002305,3600,3600,3600,3600,11
|
|
20240401,103300,153962705,3600,3600,3600,3600,37
|
|
20240401,103200,153829505,3600,3600,3600,3600,1
|
|
20240401,103100,153825905,3600,3600,3600,3600,1
|
|
20240401,103000,153822305,3600,3600,3600,3600,0
|
|
20240401,102900,153822305,3600,3600,3600,3600,1437
|
|
20240401,102800,148649105,3600,3600,3600,3600,1
|
|
20240401,102700,148645505,3590,3590,3590,3590,566
|
|
20240401,102600,146613565,3590,3590,3590,3590,1
|
|
20240401,102500,146609975,3590,3590,3590,3590,0
|
|
20240401,102400,146609975,3590,3585,3590,3580,249
|
|
20240401,102300,145718430,3590,3590,3590,3585,148
|
|
20240401,102200,145187695,3590,3590,3590,3590,0
|
|
20240401,102100,145187695,3590,3590,3590,3590,2
|
|
20240401,102000,145180515,3590,3590,3590,3590,2
|
|
20240401,101900,145173335,3590,3600,3600,3590,545
|
|
20240401,101800,143216760,3600,3600,3600,3600,12
|
|
20240401,101700,143173560,3600,3600,3600,3600,1
|
|
20240401,101600,143169960,3600,3600,3600,3600,0
|
|
20240401,101500,143169960,3600,3595,3600,3595,434
|
|
20240401,101400,141609710,3590,3590,3590,3590,116
|
|
20240401,101300,141193270,3590,3590,3590,3590,3
|
|
20240401,101200,141182500,3585,3590,3590,3585,4
|
|
20240401,101100,141168150,3585,3585,3585,3585,50
|
|
20240401,101000,140988900,3590,3585,3590,3585,52
|
|
20240401,100900,140802470,3590,3590,3595,3585,202
|
|
20240401,100800,140077675,3595,3595,3595,3595,4
|
|
20240401,100700,140063295,3595,3595,3595,3595,2
|
|
20240401,100600,140056105,3595,3595,3595,3595,1
|
|
20240401,100500,140052510,3585,3590,3590,3585,211
|
|
20240401,100400,139296030,3595,3595,3595,3595,2
|
|
20240401,100300,139288840,3595,3595,3595,3595,2
|
|
20240401,100200,139281650,3590,3590,3590,3590,509
|
|
20240401,100100,137454340,3590,3585,3590,3585,62
|
|
20240401,100000,137232060,3585,3590,3590,3585,2
|
|
20240401,095900,137224885,3590,3590,3590,3590,1
|
|
20240401,095800,137221295,3590,3590,3590,3590,3
|
|
20240401,095700,137210525,3580,3590,3590,3580,62
|
|
20240401,095600,136988545,3590,3590,3590,3590,0
|
|
20240401,095500,136988545,3590,3580,3590,3580,1001
|
|
20240401,095400,133404955,3585,3585,3585,3585,1
|
|
20240401,095300,133401370,3590,3585,3590,3575,456
|
|
20240401,095200,131768280,3595,3595,3595,3595,2
|
|
20240401,095100,131761090,3585,3585,3585,3585,300
|
|
20240401,095000,130685590,3595,3595,3595,3595,5
|
|
20240401,094900,130667615,3590,3585,3595,3585,62
|
|
20240401,094800,130445330,3595,3595,3595,3595,0
|
|
20240401,094700,130445330,3595,3595,3595,3595,2
|
|
20240401,094600,130438140,3600,3600,3600,3600,300
|
|
20240401,094500,129358140,3600,3585,3600,3585,61
|
|
20240401,094400,129139440,3595,3600,3600,3595,502
|
|
20240401,094300,127334745,3595,3600,3600,3595,789
|
|
20240401,094200,124495285,3595,3590,3600,3590,590
|
|
20240401,094100,122375735,3590,3575,3590,3575,638
|
|
20240401,094000,120094855,3590,3585,3590,3585,371
|
|
20240401,093900,118764795,3585,3585,3585,3585,10
|
|
20240401,093800,118728945,3580,3580,3580,3580,29
|
|
20240401,093700,118625125,3575,3575,3575,3575,131
|
|
20240401,093600,118156800,3590,3575,3590,3575,708
|
|
20240401,093500,115622995,3575,3575,3575,3575,427
|
|
20240401,093400,114096470,3580,3580,3580,3575,189
|
|
20240401,093300,113420710,3580,3560,3580,3560,191
|
|
20240401,093200,112738130,3580,3580,3580,3550,12222
|
|
20240401,093100,69201080,3580,3585,3585,3580,1168
|
|
20240401,093000,65018050,3590,3585,3590,3585,260
|
|
20240401,092900,64085885,3585,3585,3590,3585,74
|
|
20240401,092800,63820590,3590,3585,3590,3585,551
|
|
20240401,092700,61845000,3585,3590,3590,3585,278
|
|
20240401,092600,60846985,3590,3590,3590,3590,0
|
|
20240401,092500,60846985,3590,3595,3595,3590,70
|
|
20240401,092400,60595635,3595,3590,3595,3590,30
|
|
20240401,092300,60487875,3595,3585,3595,3585,28
|
|
20240401,092200,60387485,3595,3595,3595,3595,2
|
|
20240401,092100,60380295,3585,3595,3595,3585,61
|
|
20240401,092000,60161600,3595,3585,3600,3585,4
|
|
20240401,091900,60147225,3600,3600,3600,3585,153
|
|
20240401,091800,59598165,3600,3600,3600,3600,1
|
|
20240401,091700,59594565,3590,3595,3600,3580,1048
|
|
20240401,091600,55830305,3600,3600,3600,3600,0
|
|
20240401,091500,55830305,3600,3605,3605,3600,443
|
|
20240401,091400,54235475,3610,3610,3610,3610,9
|
|
20240401,091300,54202985,3615,3610,3615,3600,76
|
|
20240401,091200,53928930,3620,3615,3620,3615,4
|
|
20240401,091100,53914460,3620,3615,3620,3610,103
|
|
20240401,091000,53541615,3625,3625,3625,3625,109
|
|
20240401,090900,53146490,3625,3630,3630,3595,95
|
|
20240401,090800,52803905,3610,3600,3610,3600,4877
|
|
20240401,090700,35224790,3600,3600,3600,3595,1786
|
|
20240401,090600,28802915,3605,3605,3605,3605,2
|
|
20240401,090500,28795705,3605,3605,3605,3605,3
|
|
20240401,090400,28784890,3605,3625,3630,3605,29
|
|
20240401,090300,28680055,3630,3635,3635,3630,112
|
|
20240401,090200,28272995,3635,3635,3635,3635,104
|
|
20240401,090100,27894955,3635,3620,3635,3620,103
|
|
20240401,090000,27522020,3620,3600,3620,3600,7642
|