620 lines
29 KiB
CSV
620 lines
29 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20240402,191700,565638915,3140,3140,3140,3140,9774
|
|
20240402,191600,565638915,3140,3140,3140,3140,0
|
|
20240402,191500,565638915,3140,3140,3140,3140,0
|
|
20240402,191400,565638915,3140,3140,3140,3140,0
|
|
20240402,191300,565638915,3140,3140,3140,3140,0
|
|
20240402,191200,565638915,3140,3140,3140,3140,0
|
|
20240402,191100,565638915,3140,3140,3140,3140,0
|
|
20240402,191000,565638915,3140,3140,3140,3140,0
|
|
20240402,190900,565638915,3140,3140,3140,3140,0
|
|
20240402,190800,565638915,3140,3140,3140,3140,0
|
|
20240402,190700,565638915,3140,3140,3140,3140,0
|
|
20240402,190600,565638915,3140,3140,3140,3140,0
|
|
20240402,190500,565638915,3140,3140,3140,3140,0
|
|
20240402,190400,565638915,3140,3140,3140,3140,0
|
|
20240402,190300,565638915,3140,3140,3140,3140,0
|
|
20240402,190200,565638915,3140,3140,3140,3140,0
|
|
20240402,190100,565638915,3140,3140,3140,3140,0
|
|
20240402,190000,565638915,3140,3140,3140,3140,0
|
|
20240402,185900,565638915,3140,3140,3140,3140,0
|
|
20240402,185800,565638915,3140,3140,3140,3140,0
|
|
20240402,185700,565638915,3140,3140,3140,3140,0
|
|
20240402,185600,565638915,3140,3140,3140,3140,0
|
|
20240402,185500,565638915,3140,3140,3140,3140,0
|
|
20240402,185400,565638915,3140,3140,3140,3140,0
|
|
20240402,185300,565638915,3140,3140,3140,3140,0
|
|
20240402,185200,565638915,3140,3140,3140,3140,0
|
|
20240402,185100,565638915,3140,3140,3140,3140,0
|
|
20240402,185000,565638915,3140,3140,3140,3140,0
|
|
20240402,184900,565638915,3140,3140,3140,3140,0
|
|
20240402,184800,565638915,3140,3140,3140,3140,0
|
|
20240402,184700,565638915,3140,3140,3140,3140,9774
|
|
20240402,184600,565638915,3140,3140,3140,3140,0
|
|
20240402,184500,565638915,3140,3140,3140,3140,0
|
|
20240402,184400,565638915,3140,3140,3140,3140,0
|
|
20240402,184300,565638915,3140,3140,3140,3140,0
|
|
20240402,184200,565638915,3140,3140,3140,3140,0
|
|
20240402,184100,565638915,3140,3140,3140,3140,0
|
|
20240402,184000,565638915,3140,3140,3140,3140,0
|
|
20240402,183900,565638915,3140,3140,3140,3140,0
|
|
20240402,183800,565638915,3140,3140,3140,3140,0
|
|
20240402,183700,565638915,3140,3140,3140,3140,0
|
|
20240402,183600,565638915,3140,3140,3140,3140,0
|
|
20240402,183500,565638915,3140,3140,3140,3140,0
|
|
20240402,183400,565638915,3140,3140,3140,3140,0
|
|
20240402,183300,565638915,3140,3140,3140,3140,0
|
|
20240402,183200,565638915,3140,3140,3140,3140,0
|
|
20240402,183100,565638915,3140,3140,3140,3140,0
|
|
20240402,183000,565638915,3140,3140,3140,3140,0
|
|
20240402,182900,565638915,3140,3140,3140,3140,0
|
|
20240402,182800,565638915,3140,3140,3140,3140,0
|
|
20240402,182700,565638915,3140,3140,3140,3140,0
|
|
20240402,182600,565638915,3140,3140,3140,3140,0
|
|
20240402,182500,565638915,3140,3140,3140,3140,0
|
|
20240402,182400,565638915,3140,3140,3140,3140,0
|
|
20240402,182300,565638915,3140,3140,3140,3140,0
|
|
20240402,182200,565638915,3140,3140,3140,3140,0
|
|
20240402,182100,565638915,3140,3140,3140,3140,0
|
|
20240402,182000,565638915,3140,3140,3140,3140,0
|
|
20240402,181900,565638915,3140,3140,3140,3140,0
|
|
20240402,181800,565638915,3140,3140,3140,3140,0
|
|
20240402,181700,565638915,3140,3140,3140,3140,9774
|
|
20240402,181600,565638915,3140,3140,3140,3140,0
|
|
20240402,181500,565638915,3140,3140,3140,3140,0
|
|
20240402,181400,565638915,3140,3140,3140,3140,0
|
|
20240402,181300,565638915,3140,3140,3140,3140,0
|
|
20240402,181200,565638915,3140,3140,3140,3140,0
|
|
20240402,181100,565638915,3140,3140,3140,3140,0
|
|
20240402,181000,565638915,3140,3140,3140,3140,0
|
|
20240402,180900,565638915,3140,3140,3140,3140,0
|
|
20240402,180800,565638915,3140,3140,3140,3140,0
|
|
20240402,180700,565638915,3140,3140,3140,3140,0
|
|
20240402,180600,565638915,3140,3140,3140,3140,0
|
|
20240402,180500,565638915,3140,3140,3140,3140,0
|
|
20240402,180400,565638915,3140,3140,3140,3140,0
|
|
20240402,180300,565638915,3140,3140,3140,3140,0
|
|
20240402,180200,565638915,3140,3140,3140,3140,0
|
|
20240402,180100,565638915,3140,3140,3140,3140,0
|
|
20240402,180000,565638915,3140,3140,3140,3140,0
|
|
20240402,175900,565638915,3140,3140,3140,3140,0
|
|
20240402,175800,565638915,3140,3140,3140,3140,0
|
|
20240402,175700,565638915,3140,3140,3140,3140,0
|
|
20240402,175600,565638915,3140,3140,3140,3140,0
|
|
20240402,175500,565638915,3140,3140,3140,3140,0
|
|
20240402,175400,565638915,3140,3140,3140,3140,0
|
|
20240402,175300,565638915,3140,3140,3140,3140,0
|
|
20240402,175200,565638915,3140,3140,3140,3140,0
|
|
20240402,175100,565638915,3140,3140,3140,3140,0
|
|
20240402,175000,565638915,3140,3140,3140,3140,0
|
|
20240402,174900,565638915,3140,3140,3140,3140,0
|
|
20240402,174800,565638915,3140,3140,3140,3140,0
|
|
20240402,174700,565638915,3140,3140,3140,3140,9774
|
|
20240402,174600,565638915,3140,3140,3140,3140,0
|
|
20240402,174500,565638915,3140,3140,3140,3140,0
|
|
20240402,174400,565638915,3140,3140,3140,3140,0
|
|
20240402,174300,565638915,3140,3140,3140,3140,0
|
|
20240402,174200,565638915,3140,3140,3140,3140,0
|
|
20240402,174100,565638915,3140,3140,3140,3140,0
|
|
20240402,174000,565638915,3140,3140,3140,3140,0
|
|
20240402,173900,565638915,3140,3140,3140,3140,0
|
|
20240402,173800,565638915,3140,3140,3140,3140,0
|
|
20240402,173700,565638915,3140,3140,3140,3140,0
|
|
20240402,173600,565638915,3140,3140,3140,3140,0
|
|
20240402,173500,565638915,3140,3140,3140,3140,0
|
|
20240402,173400,565638915,3140,3140,3140,3140,0
|
|
20240402,173300,565638915,3140,3140,3140,3140,0
|
|
20240402,173200,565638915,3140,3140,3140,3140,0
|
|
20240402,173100,565638915,3140,3140,3140,3140,0
|
|
20240402,173000,565638915,3140,3140,3140,3140,0
|
|
20240402,172900,565638915,3140,3140,3140,3140,0
|
|
20240402,172800,565638915,3140,3140,3140,3140,0
|
|
20240402,172700,565638915,3140,3140,3140,3140,0
|
|
20240402,172600,565638915,3140,3140,3140,3140,0
|
|
20240402,172500,565638915,3140,3140,3140,3140,0
|
|
20240402,172400,565638915,3140,3140,3140,3140,0
|
|
20240402,172300,565638915,3140,3140,3140,3140,0
|
|
20240402,172200,565638915,3140,3140,3140,3140,0
|
|
20240402,172100,565638915,3140,3140,3140,3140,0
|
|
20240402,172000,565638915,3140,3140,3140,3140,0
|
|
20240402,171900,565638915,3140,3140,3140,3140,0
|
|
20240402,171800,565638915,3140,3140,3140,3140,0
|
|
20240402,171700,565638915,3140,3140,3140,3140,9774
|
|
20240402,171600,565638915,3140,3140,3140,3140,0
|
|
20240402,171500,565638915,3140,3140,3140,3140,0
|
|
20240402,171400,565638915,3140,3140,3140,3140,0
|
|
20240402,171300,565638915,3140,3140,3140,3140,0
|
|
20240402,171200,565638915,3140,3140,3140,3140,0
|
|
20240402,171100,565638915,3140,3140,3140,3140,0
|
|
20240402,171000,565638915,3140,3140,3140,3140,0
|
|
20240402,170900,565638915,3140,3140,3140,3140,0
|
|
20240402,170800,565638915,3140,3140,3140,3140,0
|
|
20240402,170700,565638915,3140,3140,3140,3140,0
|
|
20240402,170600,565638915,3140,3140,3140,3140,0
|
|
20240402,170500,565638915,3140,3140,3140,3140,0
|
|
20240402,170400,565638915,3140,3140,3140,3140,0
|
|
20240402,170300,565638915,3140,3140,3140,3140,0
|
|
20240402,170200,565638915,3140,3140,3140,3140,0
|
|
20240402,170100,565638915,3140,3140,3140,3140,0
|
|
20240402,170000,565638915,3140,3140,3140,3140,0
|
|
20240402,165900,565638915,3140,3140,3140,3140,0
|
|
20240402,165800,565638915,3140,3140,3140,3140,0
|
|
20240402,165700,565638915,3140,3140,3140,3140,0
|
|
20240402,165600,565638915,3140,3140,3140,3140,0
|
|
20240402,165500,565638915,3140,3140,3140,3140,0
|
|
20240402,165400,565638915,3140,3140,3140,3140,0
|
|
20240402,165300,565638915,3140,3140,3140,3140,0
|
|
20240402,165200,565638915,3140,3140,3140,3140,0
|
|
20240402,165100,565638915,3140,3140,3140,3140,0
|
|
20240402,165000,565638915,3140,3140,3140,3140,0
|
|
20240402,164900,565638915,3140,3140,3140,3140,0
|
|
20240402,164800,565638915,3140,3140,3140,3140,0
|
|
20240402,164700,565638915,3140,3140,3140,3140,9774
|
|
20240402,164600,565638915,3140,3140,3140,3140,0
|
|
20240402,164500,565638915,3140,3140,3140,3140,0
|
|
20240402,164400,565638915,3140,3140,3140,3140,0
|
|
20240402,164300,565638915,3140,3140,3140,3140,0
|
|
20240402,164200,565638915,3140,3140,3140,3140,0
|
|
20240402,164100,565638915,3140,3140,3140,3140,0
|
|
20240402,164000,565638915,3140,3140,3140,3140,0
|
|
20240402,163900,565638915,3140,3140,3140,3140,0
|
|
20240402,163800,565638915,3140,3140,3140,3140,0
|
|
20240402,163700,565638915,3140,3140,3140,3140,0
|
|
20240402,163600,565638915,3140,3140,3140,3140,0
|
|
20240402,163500,565638915,3140,3140,3140,3140,0
|
|
20240402,163400,565638915,3140,3140,3140,3140,0
|
|
20240402,163300,565638915,3140,3140,3140,3140,0
|
|
20240402,163200,565638915,3140,3140,3140,3140,0
|
|
20240402,163100,565638915,3140,3140,3140,3140,0
|
|
20240402,163000,565638915,3140,3140,3140,3140,0
|
|
20240402,162900,565638915,3140,3140,3140,3140,0
|
|
20240402,162800,565638915,3140,3140,3140,3140,0
|
|
20240402,162700,565638915,3140,3140,3140,3140,0
|
|
20240402,162600,565638915,3140,3140,3140,3140,0
|
|
20240402,162500,565638915,3140,3140,3140,3140,0
|
|
20240402,162400,565638915,3140,3140,3140,3140,0
|
|
20240402,162300,565638915,3140,3140,3140,3140,0
|
|
20240402,162200,565638915,3140,3140,3140,3140,0
|
|
20240402,162100,565638915,3140,3140,3140,3140,0
|
|
20240402,162000,565638915,3140,3140,3140,3140,0
|
|
20240402,161900,565638915,3140,3140,3140,3140,0
|
|
20240402,161800,565638915,3140,3140,3140,3140,0
|
|
20240402,161700,565638915,3140,3140,3140,3140,9774
|
|
20240402,161600,565638915,3140,3140,3140,3140,0
|
|
20240402,161500,565638915,3140,3140,3140,3140,0
|
|
20240402,161400,565638915,3140,3140,3140,3140,0
|
|
20240402,161300,565638915,3140,3140,3140,3140,0
|
|
20240402,161200,565638915,3140,3140,3140,3140,0
|
|
20240402,161100,565638915,3140,3140,3140,3140,0
|
|
20240402,161000,565638915,3140,3140,3140,3140,0
|
|
20240402,160900,565638915,3140,3140,3140,3140,0
|
|
20240402,160800,565638915,3140,3140,3140,3140,0
|
|
20240402,160700,565638915,3140,3140,3140,3140,0
|
|
20240402,160600,565638915,3140,3140,3140,3140,0
|
|
20240402,160500,565638915,3140,3140,3140,3140,0
|
|
20240402,160400,565638915,3140,3140,3140,3140,0
|
|
20240402,160300,565638915,3140,3140,3140,3140,0
|
|
20240402,160200,565638915,3140,3140,3140,3140,0
|
|
20240402,160100,565638915,3140,3140,3140,3140,0
|
|
20240402,160000,565638915,3140,3140,3140,3140,0
|
|
20240402,155900,565638915,3140,3140,3140,3140,0
|
|
20240402,155800,565638915,3140,3140,3140,3140,0
|
|
20240402,155700,565638915,3140,3140,3140,3140,0
|
|
20240402,155600,565638915,3140,3140,3140,3140,0
|
|
20240402,155500,565638915,3140,3140,3140,3140,0
|
|
20240402,155400,565638915,3140,3140,3140,3140,0
|
|
20240402,155300,565638915,3140,3140,3140,3140,0
|
|
20240402,155200,565638915,3140,3140,3140,3140,0
|
|
20240402,155100,565638915,3140,3140,3140,3140,0
|
|
20240402,155000,565638915,3140,3140,3140,3140,0
|
|
20240402,154900,565638915,3140,3140,3140,3140,0
|
|
20240402,154800,565638915,3140,3140,3140,3140,0
|
|
20240402,154700,565638915,3140,3140,3140,3140,9774
|
|
20240402,154600,565638915,3140,3140,3140,3140,0
|
|
20240402,154500,565638915,3140,3140,3140,3140,0
|
|
20240402,154400,565638915,3140,3140,3140,3140,0
|
|
20240402,154300,565638915,3140,3140,3140,3140,0
|
|
20240402,154200,565638915,3140,3140,3140,3140,0
|
|
20240402,154100,565638915,3140,3140,3140,3140,0
|
|
20240402,154000,565638915,3140,3140,3140,3140,0
|
|
20240402,153900,565638915,3140,3140,3140,3140,0
|
|
20240402,153800,565638915,3140,3140,3140,3140,0
|
|
20240402,153700,565638915,3140,3140,3140,3140,0
|
|
20240402,153600,565638915,3140,3140,3140,3140,0
|
|
20240402,153500,565638915,3140,3140,3140,3140,0
|
|
20240402,153400,565638915,3140,3140,3140,3140,0
|
|
20240402,153300,565638915,3140,3140,3140,3140,0
|
|
20240402,153200,565638915,3140,3140,3140,3140,0
|
|
20240402,153100,565638915,3140,3140,3140,3140,0
|
|
20240402,153000,565638915,3140,3140,3140,3140,9774
|
|
20240402,152900,534948555,3130,3130,3130,3130,0
|
|
20240402,152800,534948555,3130,3130,3130,3130,0
|
|
20240402,152700,534948555,3130,3130,3130,3130,0
|
|
20240402,152600,534948555,3130,3130,3130,3130,0
|
|
20240402,152500,534948555,3130,3130,3130,3130,0
|
|
20240402,152400,534948555,3130,3130,3130,3130,0
|
|
20240402,152300,534948555,3130,3130,3130,3130,0
|
|
20240402,152200,534948555,3130,3130,3130,3130,0
|
|
20240402,152100,534948555,3130,3130,3130,3130,0
|
|
20240402,152000,534948555,3130,3130,3130,3130,0
|
|
20240402,151900,534948555,3130,3130,3135,3130,156
|
|
20240402,151800,534459750,3130,3130,3130,3130,410
|
|
20240402,151700,533176450,3140,3130,3140,3130,2402
|
|
20240402,151600,525651175,3130,3130,3130,3130,4860
|
|
20240402,151500,510439375,3135,3130,3135,3130,8
|
|
20240402,151400,510414310,3135,3135,3135,3135,15
|
|
20240402,151300,510367285,3135,3130,3135,3130,3
|
|
20240402,151200,510357890,3135,3135,3135,3135,3
|
|
20240402,151100,510348485,3135,3130,3135,3130,1026
|
|
20240402,151000,507136975,3130,3130,3135,3130,2096
|
|
20240402,150900,500573920,3135,3130,3135,3130,1525
|
|
20240402,150800,495800645,3130,3125,3130,3125,1015
|
|
20240402,150700,492625415,3125,3125,3125,3120,60
|
|
20240402,150600,492438165,3125,3125,3125,3125,959
|
|
20240402,150500,489441290,3130,3130,3130,3130,455
|
|
20240402,150400,488017140,3130,3135,3135,3130,5472
|
|
20240402,150300,470874460,3135,3115,3135,3115,15526
|
|
20240402,150200,422400905,3110,3105,3110,3105,6267
|
|
20240402,150100,402910610,3105,3105,3105,3105,0
|
|
20240402,150000,402910610,3105,3105,3105,3105,449
|
|
20240402,145900,401516465,3110,3105,3110,3105,145
|
|
20240402,145800,401065740,3105,3105,3105,3105,15
|
|
20240402,145700,401019165,3105,3110,3110,3105,105
|
|
20240402,145600,400693115,3105,3105,3105,3105,658
|
|
20240402,145500,398650025,3100,3100,3100,3100,0
|
|
20240402,145400,398650025,3100,3100,3100,3100,500
|
|
20240402,145300,397100025,3100,3100,3100,3100,200
|
|
20240402,145200,396480025,3105,3105,3105,3105,0
|
|
20240402,145100,396480025,3105,3105,3105,3105,1
|
|
20240402,145000,396476920,3105,3110,3110,3105,309
|
|
20240402,144900,395517470,3110,3110,3110,3110,2675
|
|
20240402,144800,387198220,3105,3105,3105,3105,1079
|
|
20240402,144700,383847925,3105,3105,3105,3090,776
|
|
20240402,144600,381438520,3090,3095,3100,3090,1443
|
|
20240402,144500,376967015,3090,3090,3090,3090,28
|
|
20240402,144400,376880495,3090,3090,3090,3090,210
|
|
20240402,144300,376231595,3090,3090,3090,3090,0
|
|
20240402,144200,376231595,3090,3090,3090,3090,6
|
|
20240402,144100,376213055,3090,3090,3090,3090,5
|
|
20240402,144000,376197605,3085,3085,3085,3085,0
|
|
20240402,143900,376197605,3085,3085,3085,3085,5
|
|
20240402,143800,376182180,3085,3085,3085,3085,8
|
|
20240402,143700,376157500,3085,3085,3085,3085,0
|
|
20240402,143600,376157500,3085,3085,3085,3085,8
|
|
20240402,143500,376132820,3090,3090,3090,3090,3
|
|
20240402,143400,376123550,3085,3085,3085,3085,12
|
|
20240402,143300,376086530,3090,3090,3090,3090,97
|
|
20240402,143200,375786800,3095,3095,3095,3095,0
|
|
20240402,143100,375786800,3095,3090,3095,3090,113
|
|
20240402,143000,375437130,3090,3090,3090,3090,53
|
|
20240402,142900,375273360,3090,3090,3090,3090,0
|
|
20240402,142800,375273360,3090,3090,3090,3090,9
|
|
20240402,142700,375245550,3090,3090,3090,3090,0
|
|
20240402,142600,375245550,3090,3090,3090,3090,8
|
|
20240402,142500,375220830,3085,3085,3085,3085,8
|
|
20240402,142400,375196150,3085,3085,3085,3085,0
|
|
20240402,142300,375196150,3085,3085,3085,3085,0
|
|
20240402,142200,375196150,3085,3085,3085,3085,12
|
|
20240402,142100,375159130,3095,3095,3095,3095,51
|
|
20240402,142000,375001285,3090,3095,3095,3090,143
|
|
20240402,141900,374559410,3095,3095,3095,3095,50
|
|
20240402,141800,374404660,3090,3090,3090,3090,0
|
|
20240402,141700,374404660,3090,3090,3090,3090,0
|
|
20240402,141600,374404660,3090,3090,3090,3090,324
|
|
20240402,141500,373403500,3095,3095,3095,3095,0
|
|
20240402,141400,373403500,3095,3090,3095,3090,2
|
|
20240402,141300,373397315,3090,3090,3090,3090,2223
|
|
20240402,141200,366528245,3090,3085,3090,3085,924
|
|
20240402,141100,363673585,3085,3085,3085,3085,330
|
|
20240402,141000,362655535,3085,3085,3085,3085,0
|
|
20240402,140900,362655535,3085,3085,3085,3085,0
|
|
20240402,140800,362655535,3085,3090,3090,3085,1551
|
|
20240402,140700,357870450,3085,3085,3100,3080,2419
|
|
20240402,140600,350400650,3085,3085,3085,3080,12232
|
|
20240402,140500,312668600,3085,3085,3085,3085,0
|
|
20240402,140400,312668600,3085,3085,3085,3085,30
|
|
20240402,140300,312576050,3090,3090,3090,3090,0
|
|
20240402,140200,312576050,3090,3090,3090,3090,0
|
|
20240402,140100,312576050,3090,3090,3090,3085,203
|
|
20240402,140000,311948790,3085,3090,3090,3085,157
|
|
20240402,135900,311463675,3090,3090,3090,3090,68
|
|
20240402,135800,311253555,3090,3090,3090,3090,4
|
|
20240402,135700,311241195,3090,3090,3090,3090,12
|
|
20240402,135600,311204115,3090,3090,3090,3090,6
|
|
20240402,135500,311185575,3095,3095,3095,3095,1
|
|
20240402,135400,311182480,3090,3090,3090,3090,6
|
|
20240402,135300,311163940,3090,3090,3090,3090,9
|
|
20240402,135200,311136130,3090,3090,3090,3090,100
|
|
20240402,135100,310827130,3090,3090,3090,3090,0
|
|
20240402,135000,310827130,3090,3090,3090,3090,463
|
|
20240402,134900,309396460,3085,3085,3085,3085,111
|
|
20240402,134800,309054025,3085,3085,3085,3085,0
|
|
20240402,134700,309054025,3085,3085,3085,3085,42
|
|
20240402,134600,308924455,3090,3090,3090,3090,100
|
|
20240402,134500,308615455,3090,3090,3090,3090,20
|
|
20240402,134400,308553655,3090,3090,3090,3090,0
|
|
20240402,134300,308553655,3090,3090,3090,3090,168
|
|
20240402,134200,308034535,3095,3095,3095,3095,0
|
|
20240402,134100,308034535,3095,3095,3095,3095,0
|
|
20240402,134000,308034535,3095,3095,3095,3095,32
|
|
20240402,133900,307935495,3085,3085,3085,3085,0
|
|
20240402,133800,307935495,3085,3085,3085,3085,0
|
|
20240402,133700,307935495,3085,3100,3100,3085,11
|
|
20240402,133600,307901540,3085,3090,3090,3085,5253
|
|
20240402,133500,291673290,3090,3090,3090,3090,4
|
|
20240402,133400,291660930,3090,3090,3090,3090,8
|
|
20240402,133300,291636210,3090,3090,3090,3090,4
|
|
20240402,133200,291623850,3090,3090,3095,3090,69
|
|
20240402,133100,291410330,3090,3090,3090,3090,3
|
|
20240402,133000,291401060,3090,3090,3090,3090,25
|
|
20240402,132900,291323810,3090,3100,3100,3090,11
|
|
20240402,132800,291289810,3090,3090,3090,3090,0
|
|
20240402,132700,291289810,3090,3100,3100,3090,85
|
|
20240402,132600,291026720,3100,3095,3100,3090,1175
|
|
20240402,132500,287390825,3100,3100,3100,3100,0
|
|
20240402,132400,287390825,3100,3100,3105,3100,33
|
|
20240402,132300,287288520,3110,3090,3110,3090,2033
|
|
20240402,132200,280971165,3090,3090,3090,3090,6
|
|
20240402,132100,280952625,3090,3090,3090,3090,1
|
|
20240402,132000,280949535,3090,3090,3090,3090,288
|
|
20240402,131900,280059615,3090,3090,3090,3090,0
|
|
20240402,131800,280059615,3090,3090,3090,3090,0
|
|
20240402,131700,280059615,3090,3090,3090,3090,0
|
|
20240402,131600,280059615,3090,3085,3090,3085,4
|
|
20240402,131500,280047270,3090,3090,3090,3090,17
|
|
20240402,131400,279994740,3090,3090,3090,3090,1
|
|
20240402,131300,279991650,3090,3090,3090,3090,50
|
|
20240402,131200,279837150,3090,3090,3090,3090,49
|
|
20240402,131100,279685740,3090,3090,3090,3090,0
|
|
20240402,131000,279685740,3090,3090,3090,3090,2069
|
|
20240402,130900,273292530,3090,3090,3090,3090,0
|
|
20240402,130800,273292530,3090,3090,3090,3090,0
|
|
20240402,130700,273292530,3090,3090,3090,3090,150
|
|
20240402,130600,272829030,3085,3090,3090,3085,463
|
|
20240402,130500,271399675,3090,3085,3090,3085,41
|
|
20240402,130400,271273035,3085,3085,3090,3085,20
|
|
20240402,130300,271211285,3090,3090,3090,3090,10
|
|
20240402,130200,271180385,3090,3085,3090,3085,11
|
|
20240402,130100,271146445,3090,3090,3090,3090,217
|
|
20240402,130000,270475915,3090,3090,3090,3085,73
|
|
20240402,125900,270250575,3090,3090,3090,3090,5
|
|
20240402,125800,270235125,3090,3090,3090,3090,257
|
|
20240402,125700,269440995,3095,3095,3095,3095,0
|
|
20240402,125600,269440995,3095,3095,3095,3095,0
|
|
20240402,125500,269440995,3095,3095,3095,3095,8
|
|
20240402,125400,269416235,3090,3090,3090,3090,0
|
|
20240402,125300,269416235,3090,3090,3090,3090,5
|
|
20240402,125200,269400785,3090,3090,3090,3090,0
|
|
20240402,125100,269400785,3090,3090,3090,3090,0
|
|
20240402,125000,269400785,3090,3090,3090,3090,493
|
|
20240402,124900,267877415,3090,3090,3090,3090,0
|
|
20240402,124800,267877415,3090,3090,3090,3090,15
|
|
20240402,124700,267831065,3085,3090,3090,3085,2612
|
|
20240402,124600,259763460,3090,3095,3095,3090,8
|
|
20240402,124500,259738735,3090,3090,3090,3090,1098
|
|
20240402,124400,256345915,3095,3090,3095,3090,16
|
|
20240402,124300,256296450,3090,3090,3090,3090,0
|
|
20240402,124200,256296450,3090,3090,3090,3090,21
|
|
20240402,124100,256231560,3095,3095,3095,3095,1
|
|
20240402,124000,256228465,3090,3090,3090,3090,1621
|
|
20240402,123900,251219575,3095,3090,3095,3090,271
|
|
20240402,123800,250382180,3090,3090,3090,3090,0
|
|
20240402,123700,250382180,3090,3090,3090,3090,303
|
|
20240402,123600,249445910,3095,3095,3095,3095,11
|
|
20240402,123500,249411865,3095,3095,3095,3095,11
|
|
20240402,123400,249377820,3095,3095,3095,3095,106
|
|
20240402,123300,249049750,3090,3090,3090,3090,0
|
|
20240402,123200,249049750,3090,3090,3090,3090,100
|
|
20240402,123100,248740750,3090,3090,3090,3090,0
|
|
20240402,123000,248740750,3090,3090,3090,3090,9
|
|
20240402,122900,248712940,3090,3090,3090,3090,18
|
|
20240402,122800,248657320,3090,3090,3090,3090,7
|
|
20240402,122700,248635690,3095,3095,3095,3095,127
|
|
20240402,122600,248242625,3095,3095,3095,3095,8
|
|
20240402,122500,248217865,3100,3100,3100,3100,1
|
|
20240402,122400,248214765,3095,3095,3095,3095,0
|
|
20240402,122300,248214765,3095,3095,3095,3095,8
|
|
20240402,122200,248190005,3100,3100,3100,3100,0
|
|
20240402,122100,248190005,3100,3095,3100,3095,11
|
|
20240402,122000,248155955,3095,3095,3095,3095,2
|
|
20240402,121900,248149765,3095,3095,3095,3095,9
|
|
20240402,121800,248121910,3095,3095,3095,3095,0
|
|
20240402,121700,248121910,3095,3090,3095,3090,10
|
|
20240402,121600,248091000,3090,3090,3090,3090,0
|
|
20240402,121500,248091000,3090,3090,3090,3090,6
|
|
20240402,121400,248072460,3095,3095,3095,3095,331
|
|
20240402,121300,247048015,3090,3090,3090,3090,6
|
|
20240402,121200,247029475,3090,3090,3090,3090,0
|
|
20240402,121100,247029475,3090,3090,3090,3090,5
|
|
20240402,121000,247014025,3090,3090,3090,3090,4
|
|
20240402,120900,247001665,3090,3095,3095,3090,164
|
|
20240402,120800,246494325,3090,3095,3095,3090,10
|
|
20240402,120700,246463415,3100,3095,3100,3090,1096
|
|
20240402,120600,243076515,3095,3095,3095,3095,176
|
|
20240402,120500,242531795,3095,3095,3095,3095,13
|
|
20240402,120400,242491560,3095,3095,3095,3095,10
|
|
20240402,120300,242460610,3110,3110,3110,3110,0
|
|
20240402,120200,242460610,3110,3100,3110,3100,563
|
|
20240402,120100,240715300,3100,3100,3100,3100,0
|
|
20240402,120000,240715300,3100,3100,3100,3100,173
|
|
20240402,115900,240179000,3100,3100,3100,3100,0
|
|
20240402,115800,240179000,3100,3100,3100,3100,5
|
|
20240402,115700,240163500,3105,3105,3105,3105,25
|
|
20240402,115600,240085875,3100,3100,3100,3100,9
|
|
20240402,115500,240057975,3100,3100,3100,3100,88
|
|
20240402,115400,239785175,3095,3095,3095,3095,14
|
|
20240402,115300,239741845,3095,3095,3095,3095,128
|
|
20240402,115200,239345685,3090,3090,3090,3090,106
|
|
20240402,115100,239018145,3095,3095,3095,3095,0
|
|
20240402,115000,239018145,3095,3095,3095,3090,223
|
|
20240402,114900,238328050,3095,3095,3095,3095,45
|
|
20240402,114800,238188775,3090,3090,3090,3090,0
|
|
20240402,114700,238188775,3090,3090,3090,3090,6
|
|
20240402,114600,238170235,3090,3090,3090,3090,1
|
|
20240402,114500,238167145,3090,3090,3090,3090,0
|
|
20240402,114400,238167145,3090,3090,3090,3090,9
|
|
20240402,114300,238139335,3090,3090,3090,3090,0
|
|
20240402,114200,238139335,3090,3095,3100,3090,46
|
|
20240402,114100,237997005,3095,3095,3095,3095,0
|
|
20240402,114000,237997005,3095,3095,3095,3095,15
|
|
20240402,113900,237950580,3095,3090,3095,3090,16
|
|
20240402,113800,237901100,3090,3090,3090,3090,1
|
|
20240402,113700,237898010,3100,3100,3100,3100,15
|
|
20240402,113600,237851510,3100,3100,3100,3100,4
|
|
20240402,113500,237839110,3090,3090,3090,3090,100
|
|
20240402,113400,237530110,3100,3100,3100,3100,1
|
|
20240402,113300,237527010,3090,3090,3090,3090,0
|
|
20240402,113200,237527010,3090,3090,3090,3090,10
|
|
20240402,113100,237496110,3095,3095,3095,3095,0
|
|
20240402,113000,237496110,3095,3095,3095,3095,117
|
|
20240402,112900,237133995,3100,3100,3100,3100,4
|
|
20240402,112800,237121595,3095,3095,3095,3095,299
|
|
20240402,112700,236196190,3090,3090,3090,3090,10
|
|
20240402,112600,236165290,3095,3095,3095,3095,4
|
|
20240402,112500,236152910,3090,3090,3090,3090,9
|
|
20240402,112400,236125100,3090,3090,3090,3090,0
|
|
20240402,112300,236125100,3090,3090,3090,3090,0
|
|
20240402,112200,236125100,3090,3090,3090,3090,7
|
|
20240402,112100,236103470,3095,3090,3095,3090,2
|
|
20240402,112000,236097285,3090,3095,3095,3090,22
|
|
20240402,111900,236029300,3090,3090,3090,3090,6
|
|
20240402,111800,236010760,3095,3095,3095,3095,1
|
|
20240402,111700,236007665,3090,3090,3090,3090,6
|
|
20240402,111600,235989125,3085,3085,3085,3085,0
|
|
20240402,111500,235989125,3085,3085,3085,3085,7
|
|
20240402,111400,235967530,3095,3085,3095,3085,8
|
|
20240402,111300,235942840,3090,3090,3090,3090,0
|
|
20240402,111200,235942840,3090,3090,3090,3090,207
|
|
20240402,111100,235303210,3090,3090,3090,3090,104
|
|
20240402,111000,234981850,3090,3090,3090,3090,25
|
|
20240402,110900,234904600,3090,3090,3090,3090,1
|
|
20240402,110800,234901510,3095,3090,3095,3090,6
|
|
20240402,110700,234882965,3085,3090,3090,3085,38
|
|
20240402,110600,234765685,3100,3100,3100,3100,0
|
|
20240402,110500,234765685,3100,3090,3100,3090,1011
|
|
20240402,110400,231641685,3090,3090,3090,3090,11
|
|
20240402,110300,231607695,3090,3090,3090,3090,0
|
|
20240402,110200,231607695,3090,3090,3090,3090,0
|
|
20240402,110100,231607695,3090,3090,3090,3090,1
|
|
20240402,110000,231604605,3110,3110,3110,3110,0
|
|
20240402,105900,231604605,3110,3110,3110,3110,0
|
|
20240402,105800,231604605,3110,3110,3110,3110,500
|
|
20240402,105700,230049605,3110,3090,3110,3090,1014
|
|
20240402,105600,226910480,3090,3090,3090,3090,0
|
|
20240402,105500,226910480,3090,3090,3090,3090,0
|
|
20240402,105400,226910480,3090,3090,3090,3090,0
|
|
20240402,105300,226910480,3090,3090,3090,3090,5
|
|
20240402,105200,226895030,3090,3090,3090,3090,0
|
|
20240402,105100,226895030,3090,3090,3090,3090,0
|
|
20240402,105000,226895030,3090,3090,3090,3090,8
|
|
20240402,104900,226870310,3090,3090,3090,3090,18
|
|
20240402,104800,226814690,3090,3090,3090,3090,0
|
|
20240402,104700,226814690,3090,3090,3090,3090,2
|
|
20240402,104600,226808510,3085,3085,3085,3085,2
|
|
20240402,104500,226802340,3085,3085,3085,3085,1
|
|
20240402,104400,226799255,3085,3080,3085,3080,209
|
|
20240402,104300,226155530,3085,3095,3095,3080,3994
|
|
20240402,104200,213827855,3090,3090,3090,3090,2
|
|
20240402,104100,213821675,3090,3090,3090,3090,2
|
|
20240402,104000,213815495,3090,3095,3095,3090,4554
|
|
20240402,103900,199734430,3100,3100,3100,3100,22
|
|
20240402,103800,199666230,3095,3095,3095,3095,63
|
|
20240402,103700,199471245,3095,3095,3095,3095,147
|
|
20240402,103600,199016280,3095,3095,3095,3095,81
|
|
20240402,103500,198765585,3095,3100,3100,3090,8161
|
|
20240402,103400,173501260,3110,3110,3110,3110,1
|
|
20240402,103300,173498150,3100,3100,3100,3100,12
|
|
20240402,103200,173460950,3100,3110,3110,3100,3574
|
|
20240402,103100,162346235,3100,3100,3100,3100,0
|
|
20240402,103000,162346235,3100,3100,3100,3100,308
|
|
20240402,102900,161391435,3100,3100,3100,3100,0
|
|
20240402,102800,161391435,3100,3100,3100,3100,0
|
|
20240402,102700,161391435,3100,3100,3100,3100,5
|
|
20240402,102600,161375935,3100,3100,3100,3100,0
|
|
20240402,102500,161375935,3100,3100,3100,3100,5
|
|
20240402,102400,161360435,3100,3100,3105,3100,642
|
|
20240402,102300,159367235,3100,3110,3110,3095,240
|
|
20240402,102200,158624245,3115,3115,3115,3115,0
|
|
20240402,102100,158624245,3115,3120,3120,3090,26177
|
|
20240402,102000,77297080,3120,3115,3120,3115,11
|
|
20240402,101900,77262810,3120,3120,3120,3120,559
|
|
20240402,101800,75518730,3115,3115,3115,3115,7
|
|
20240402,101700,75496925,3115,3115,3115,3115,0
|
|
20240402,101600,75496925,3115,3115,3115,3115,7
|
|
20240402,101500,75475120,3125,3115,3125,3115,8
|
|
20240402,101400,75450190,3125,3125,3125,3125,1
|
|
20240402,101300,75447065,3115,3115,3115,3115,7
|
|
20240402,101200,75425260,3115,3120,3120,3115,2444
|
|
20240402,101100,67800675,3120,3120,3120,3120,9
|
|
20240402,101000,67772595,3120,3120,3120,3120,12
|
|
20240402,100900,67735155,3120,3120,3120,3120,0
|
|
20240402,100800,67735155,3120,3120,3120,3120,12
|
|
20240402,100700,67697715,3130,3130,3130,3130,1
|
|
20240402,100600,67694585,3120,3125,3135,3120,400
|
|
20240402,100500,66442505,3130,3130,3130,3130,0
|
|
20240402,100400,66442505,3130,3120,3130,3120,460
|
|
20240402,100300,65002825,3130,3130,3130,3130,0
|
|
20240402,100200,65002825,3130,3120,3130,3120,8
|
|
20240402,100100,64977855,3120,3120,3120,3120,0
|
|
20240402,100000,64977855,3120,3125,3125,3120,177
|
|
20240402,095900,64424825,3130,3125,3130,3125,22
|
|
20240402,095800,64355985,3125,3130,3130,3125,29
|
|
20240402,095700,64265270,3125,3130,3130,3125,21
|
|
20240402,095600,64199575,3130,3125,3130,3125,1045
|
|
20240402,095500,60933945,3125,3125,3125,3125,8
|
|
20240402,095400,60908945,3125,3125,3125,3125,8
|
|
20240402,095300,60883945,3125,3125,3125,3125,8
|
|
20240402,095200,60858945,3130,3130,3130,3130,1
|
|
20240402,095100,60855815,3130,3130,3130,3130,51
|
|
20240402,095000,60696185,3125,3125,3125,3125,10
|
|
20240402,094900,60664935,3130,3130,3130,3130,15
|
|
20240402,094800,60617985,3130,3130,3130,3130,10
|
|
20240402,094700,60586685,3125,3125,3125,3125,2
|
|
20240402,094600,60580435,3120,3120,3120,3120,0
|
|
20240402,094500,60580435,3120,3120,3120,3120,0
|
|
20240402,094400,60580435,3120,3120,3120,3120,3
|
|
20240402,094300,60571075,3120,3120,3120,3120,5
|
|
20240402,094200,60555475,3120,3120,3120,3120,0
|
|
20240402,094100,60555475,3120,3120,3120,3120,9
|
|
20240402,094000,60527395,3115,3120,3120,3115,2557
|
|
20240402,093900,52554820,3120,3120,3120,3120,0
|
|
20240402,093800,52554820,3120,3120,3120,3120,0
|
|
20240402,093700,52554820,3120,3125,3135,3120,397
|
|
20240402,093600,51311225,3125,3130,3140,3125,856
|
|
20240402,093500,48636080,3130,3130,3130,3130,0
|
|
20240402,093400,48636080,3130,3140,3140,3130,11
|
|
20240402,093300,48601590,3140,3140,3140,3140,0
|
|
20240402,093200,48601590,3140,3140,3140,3140,0
|
|
20240402,093100,48601590,3140,3125,3140,3125,648
|
|
20240402,093000,46572045,3125,3125,3125,3125,3
|
|
20240402,092900,46562670,3120,3120,3120,3120,199
|
|
20240402,092800,45941790,3120,3120,3120,3115,793
|
|
20240402,092700,43468665,3120,3120,3120,3115,446
|
|
20240402,092600,42077690,3115,3120,3120,3115,54
|
|
20240402,092500,41909230,3120,3120,3120,3115,4304
|
|
20240402,092400,28499335,3120,3120,3120,3120,9
|
|
20240402,092300,28471255,3125,3115,3125,3115,15
|
|
20240402,092200,28424520,3115,3120,3120,3115,215
|
|
20240402,092100,27753745,3120,3115,3120,3115,6
|
|
20240402,092000,27735050,3115,3125,3125,3115,105
|
|
20240402,091900,27406975,3125,3120,3125,3120,101
|
|
20240402,091800,27091850,3125,3120,3125,3115,307
|
|
20240402,091700,26134025,3120,3120,3120,3120,385
|
|
20240402,091600,24932825,3120,3115,3120,3115,2
|
|
20240402,091500,24926590,3115,3120,3120,3115,1875
|
|
20240402,091400,19077285,3130,3120,3130,3120,16
|
|
20240402,091300,19027255,3120,3130,3130,3120,1154
|
|
20240402,091200,15421380,3125,3130,3130,3125,1857
|
|
20240402,091100,9609310,3130,3130,3130,3130,0
|
|
20240402,091000,9609310,3130,3135,3135,3125,1574
|
|
20240402,090900,4682525,3135,3135,3135,3135,5
|
|
20240402,090800,4666850,3145,3145,3145,3145,113
|
|
20240402,090700,4311465,3145,3135,3145,3130,319
|
|
20240402,090600,3311480,3135,3150,3150,3135,837
|
|
20240402,090500,678745,3155,3155,3155,3155,0
|
|
20240402,090400,678745,3155,3155,3155,3155,0
|
|
20240402,090300,678745,3155,3155,3155,3155,0
|
|
20240402,090200,678745,3155,3155,3155,3155,30
|
|
20240402,090100,584095,3145,3155,3155,3145,84
|
|
20240402,090000,319370,3155,3165,3165,3155,101
|