604 lines
29 KiB
CSV
604 lines
29 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20240402,190100,969558680,3675,3675,3675,3675,3667
|
|
20240402,190000,969558680,3675,3675,3675,3675,0
|
|
20240402,185900,969558680,3675,3675,3675,3675,0
|
|
20240402,185800,969558680,3675,3675,3675,3675,0
|
|
20240402,185700,969558680,3675,3675,3675,3675,0
|
|
20240402,185600,969558680,3675,3675,3675,3675,0
|
|
20240402,185500,969558680,3675,3675,3675,3675,0
|
|
20240402,185400,969558680,3675,3675,3675,3675,0
|
|
20240402,185300,969558680,3675,3675,3675,3675,0
|
|
20240402,185200,969558680,3675,3675,3675,3675,0
|
|
20240402,185100,969558680,3675,3675,3675,3675,0
|
|
20240402,185000,969558680,3675,3675,3675,3675,0
|
|
20240402,184900,969558680,3675,3675,3675,3675,0
|
|
20240402,184800,969558680,3675,3675,3675,3675,0
|
|
20240402,184700,969558680,3675,3675,3675,3675,0
|
|
20240402,184600,969558680,3675,3675,3675,3675,0
|
|
20240402,184500,969558680,3675,3675,3675,3675,0
|
|
20240402,184400,969558680,3675,3675,3675,3675,0
|
|
20240402,184300,969558680,3675,3675,3675,3675,0
|
|
20240402,184200,969558680,3675,3675,3675,3675,0
|
|
20240402,184100,969558680,3675,3675,3675,3675,0
|
|
20240402,184000,969558680,3675,3675,3675,3675,0
|
|
20240402,183900,969558680,3675,3675,3675,3675,0
|
|
20240402,183800,969558680,3675,3675,3675,3675,0
|
|
20240402,183700,969558680,3675,3675,3675,3675,0
|
|
20240402,183600,969558680,3675,3675,3675,3675,0
|
|
20240402,183500,969558680,3675,3675,3675,3675,0
|
|
20240402,183400,969558680,3675,3675,3675,3675,0
|
|
20240402,183300,969558680,3675,3675,3675,3675,0
|
|
20240402,183200,969558680,3675,3675,3675,3675,0
|
|
20240402,183100,969558680,3675,3675,3675,3675,3667
|
|
20240402,183000,969558680,3675,3675,3675,3675,0
|
|
20240402,182900,969558680,3675,3675,3675,3675,0
|
|
20240402,182800,969558680,3675,3675,3675,3675,0
|
|
20240402,182700,969558680,3675,3675,3675,3675,0
|
|
20240402,182600,969558680,3675,3675,3675,3675,0
|
|
20240402,182500,969558680,3675,3675,3675,3675,0
|
|
20240402,182400,969558680,3675,3675,3675,3675,0
|
|
20240402,182300,969558680,3675,3675,3675,3675,0
|
|
20240402,182200,969558680,3675,3675,3675,3675,0
|
|
20240402,182100,969558680,3675,3675,3675,3675,0
|
|
20240402,182000,969558680,3675,3675,3675,3675,0
|
|
20240402,181900,969558680,3675,3675,3675,3675,0
|
|
20240402,181800,969558680,3675,3675,3675,3675,0
|
|
20240402,181700,969558680,3675,3675,3675,3675,0
|
|
20240402,181600,969558680,3675,3675,3675,3675,0
|
|
20240402,181500,969558680,3675,3675,3675,3675,0
|
|
20240402,181400,969558680,3675,3675,3675,3675,0
|
|
20240402,181300,969558680,3675,3675,3675,3675,0
|
|
20240402,181200,969558680,3675,3675,3675,3675,0
|
|
20240402,181100,969558680,3675,3675,3675,3675,0
|
|
20240402,181000,969558680,3675,3675,3675,3675,0
|
|
20240402,180900,969558680,3675,3675,3675,3675,0
|
|
20240402,180800,969558680,3675,3675,3675,3675,0
|
|
20240402,180700,969558680,3675,3675,3675,3675,0
|
|
20240402,180600,969558680,3675,3675,3675,3675,0
|
|
20240402,180500,969558680,3675,3675,3675,3675,0
|
|
20240402,180400,969558680,3675,3675,3675,3675,0
|
|
20240402,180300,969558680,3675,3675,3675,3675,0
|
|
20240402,180200,969558680,3675,3675,3675,3675,0
|
|
20240402,180100,969558680,3675,3675,3675,3675,3667
|
|
20240402,180000,969558680,3675,3675,3675,3675,0
|
|
20240402,175900,969558680,3675,3675,3675,3675,0
|
|
20240402,175800,969558680,3675,3675,3675,3675,0
|
|
20240402,175700,969558680,3675,3675,3675,3675,0
|
|
20240402,175600,969558680,3675,3675,3675,3675,0
|
|
20240402,175500,969558680,3675,3675,3675,3675,0
|
|
20240402,175400,969558680,3675,3675,3675,3675,0
|
|
20240402,175300,969558680,3675,3675,3675,3675,0
|
|
20240402,175200,969558680,3675,3675,3675,3675,0
|
|
20240402,175100,969558680,3675,3675,3675,3675,0
|
|
20240402,175000,969558680,3675,3675,3675,3675,0
|
|
20240402,174900,969558680,3675,3675,3675,3675,0
|
|
20240402,174800,969558680,3675,3675,3675,3675,0
|
|
20240402,174700,969558680,3675,3675,3675,3675,0
|
|
20240402,174600,969558680,3675,3675,3675,3675,0
|
|
20240402,174500,969558680,3675,3675,3675,3675,0
|
|
20240402,174400,969558680,3675,3675,3675,3675,0
|
|
20240402,174300,969558680,3675,3675,3675,3675,0
|
|
20240402,174200,969558680,3675,3675,3675,3675,0
|
|
20240402,174100,969558680,3675,3675,3675,3675,0
|
|
20240402,174000,969558680,3675,3675,3675,3675,0
|
|
20240402,173900,969558680,3675,3675,3675,3675,0
|
|
20240402,173800,969558680,3675,3675,3675,3675,0
|
|
20240402,173700,969558680,3675,3675,3675,3675,0
|
|
20240402,173600,969558680,3675,3675,3675,3675,0
|
|
20240402,173500,969558680,3675,3675,3675,3675,0
|
|
20240402,173400,969558680,3675,3675,3675,3675,0
|
|
20240402,173300,969558680,3675,3675,3675,3675,0
|
|
20240402,173200,969558680,3675,3675,3675,3675,0
|
|
20240402,173100,969558680,3675,3675,3675,3675,3667
|
|
20240402,173000,969558680,3675,3675,3675,3675,0
|
|
20240402,172900,969558680,3675,3675,3675,3675,0
|
|
20240402,172800,969558680,3675,3675,3675,3675,0
|
|
20240402,172700,969558680,3675,3675,3675,3675,0
|
|
20240402,172600,969558680,3675,3675,3675,3675,0
|
|
20240402,172500,969558680,3675,3675,3675,3675,0
|
|
20240402,172400,969558680,3675,3675,3675,3675,0
|
|
20240402,172300,969558680,3675,3675,3675,3675,0
|
|
20240402,172200,969558680,3675,3675,3675,3675,0
|
|
20240402,172100,969558680,3675,3675,3675,3675,0
|
|
20240402,172000,969558680,3675,3675,3675,3675,0
|
|
20240402,171900,969558680,3675,3675,3675,3675,0
|
|
20240402,171800,969558680,3675,3675,3675,3675,0
|
|
20240402,171700,969558680,3675,3675,3675,3675,0
|
|
20240402,171600,969558680,3675,3675,3675,3675,0
|
|
20240402,171500,969558680,3675,3675,3675,3675,0
|
|
20240402,171400,969558680,3675,3675,3675,3675,0
|
|
20240402,171300,969558680,3675,3675,3675,3675,0
|
|
20240402,171200,969558680,3675,3675,3675,3675,0
|
|
20240402,171100,969558680,3675,3675,3675,3675,0
|
|
20240402,171000,969558680,3675,3675,3675,3675,0
|
|
20240402,170900,969558680,3675,3675,3675,3675,0
|
|
20240402,170800,969558680,3675,3675,3675,3675,0
|
|
20240402,170700,969558680,3675,3675,3675,3675,0
|
|
20240402,170600,969558680,3675,3675,3675,3675,0
|
|
20240402,170500,969558680,3675,3675,3675,3675,0
|
|
20240402,170400,969558680,3675,3675,3675,3675,0
|
|
20240402,170300,969558680,3675,3675,3675,3675,0
|
|
20240402,170200,969558680,3675,3675,3675,3675,0
|
|
20240402,170100,969558680,3675,3675,3675,3675,3667
|
|
20240402,170000,969558680,3675,3675,3675,3675,0
|
|
20240402,165900,969558680,3675,3675,3675,3675,0
|
|
20240402,165800,969558680,3675,3675,3675,3675,0
|
|
20240402,165700,969558680,3675,3675,3675,3675,0
|
|
20240402,165600,969558680,3675,3675,3675,3675,0
|
|
20240402,165500,969558680,3675,3675,3675,3675,0
|
|
20240402,165400,969558680,3675,3675,3675,3675,0
|
|
20240402,165300,969558680,3675,3675,3675,3675,0
|
|
20240402,165200,969558680,3675,3675,3675,3675,0
|
|
20240402,165100,969558680,3675,3675,3675,3675,0
|
|
20240402,165000,969558680,3675,3675,3675,3675,0
|
|
20240402,164900,969558680,3675,3675,3675,3675,0
|
|
20240402,164800,969558680,3675,3675,3675,3675,0
|
|
20240402,164700,969558680,3675,3675,3675,3675,0
|
|
20240402,164600,969558680,3675,3675,3675,3675,0
|
|
20240402,164500,969558680,3675,3675,3675,3675,0
|
|
20240402,164400,969558680,3675,3675,3675,3675,0
|
|
20240402,164300,969558680,3675,3675,3675,3675,0
|
|
20240402,164200,969558680,3675,3675,3675,3675,0
|
|
20240402,164100,969558680,3675,3675,3675,3675,0
|
|
20240402,164000,969558680,3675,3675,3675,3675,0
|
|
20240402,163900,969558680,3675,3675,3675,3675,0
|
|
20240402,163800,969558680,3675,3675,3675,3675,0
|
|
20240402,163700,969558680,3675,3675,3675,3675,0
|
|
20240402,163600,969558680,3675,3675,3675,3675,0
|
|
20240402,163500,969558680,3675,3675,3675,3675,0
|
|
20240402,163400,969558680,3675,3675,3675,3675,0
|
|
20240402,163300,969558680,3675,3675,3675,3675,0
|
|
20240402,163200,969558680,3675,3675,3675,3675,0
|
|
20240402,163100,969558680,3675,3675,3675,3675,3667
|
|
20240402,163000,969558680,3675,3675,3675,3675,0
|
|
20240402,162900,969558680,3675,3675,3675,3675,0
|
|
20240402,162800,969558680,3675,3675,3675,3675,0
|
|
20240402,162700,969558680,3675,3675,3675,3675,0
|
|
20240402,162600,969558680,3675,3675,3675,3675,0
|
|
20240402,162500,969558680,3675,3675,3675,3675,0
|
|
20240402,162400,969558680,3675,3675,3675,3675,0
|
|
20240402,162300,969558680,3675,3675,3675,3675,0
|
|
20240402,162200,969558680,3675,3675,3675,3675,0
|
|
20240402,162100,969558680,3675,3675,3675,3675,0
|
|
20240402,162000,969558680,3675,3675,3675,3675,0
|
|
20240402,161900,969558680,3675,3675,3675,3675,0
|
|
20240402,161800,969558680,3675,3675,3675,3675,0
|
|
20240402,161700,969558680,3675,3675,3675,3675,0
|
|
20240402,161600,969558680,3675,3675,3675,3675,0
|
|
20240402,161500,969558680,3675,3675,3675,3675,0
|
|
20240402,161400,969558680,3675,3675,3675,3675,0
|
|
20240402,161300,969558680,3675,3675,3675,3675,0
|
|
20240402,161200,969558680,3675,3675,3675,3675,0
|
|
20240402,161100,969558680,3675,3675,3675,3675,0
|
|
20240402,161000,969558680,3675,3675,3675,3675,0
|
|
20240402,160900,969558680,3675,3675,3675,3675,0
|
|
20240402,160800,969558680,3675,3675,3675,3675,0
|
|
20240402,160700,969558680,3675,3675,3675,3675,0
|
|
20240402,160600,969558680,3675,3675,3675,3675,0
|
|
20240402,160500,969558680,3675,3675,3675,3675,0
|
|
20240402,160400,969558680,3675,3675,3675,3675,0
|
|
20240402,160300,969558680,3675,3675,3675,3675,0
|
|
20240402,160200,969558680,3675,3675,3675,3675,0
|
|
20240402,160100,969558680,3675,3675,3675,3675,3667
|
|
20240402,160000,969558680,3675,3675,3675,3675,0
|
|
20240402,155900,969558680,3675,3675,3675,3675,0
|
|
20240402,155800,969558680,3675,3675,3675,3675,0
|
|
20240402,155700,969558680,3675,3675,3675,3675,0
|
|
20240402,155600,969558680,3675,3675,3675,3675,0
|
|
20240402,155500,969558680,3675,3675,3675,3675,0
|
|
20240402,155400,969558680,3675,3675,3675,3675,0
|
|
20240402,155300,969558680,3675,3675,3675,3675,0
|
|
20240402,155200,969558680,3675,3675,3675,3675,0
|
|
20240402,155100,969558680,3675,3675,3675,3675,0
|
|
20240402,155000,969558680,3675,3675,3675,3675,0
|
|
20240402,154900,969558680,3675,3675,3675,3675,0
|
|
20240402,154800,969558680,3675,3675,3675,3675,0
|
|
20240402,154700,969558680,3675,3675,3675,3675,0
|
|
20240402,154600,969558680,3675,3675,3675,3675,0
|
|
20240402,154500,969558680,3675,3675,3675,3675,0
|
|
20240402,154400,969558680,3675,3675,3675,3675,0
|
|
20240402,154300,969558680,3675,3675,3675,3675,0
|
|
20240402,154200,969558680,3675,3675,3675,3675,0
|
|
20240402,154100,969558680,3675,3675,3675,3675,0
|
|
20240402,154000,969558680,3675,3675,3675,3675,0
|
|
20240402,153900,969558680,3675,3675,3675,3675,0
|
|
20240402,153800,969558680,3675,3675,3675,3675,0
|
|
20240402,153700,969558680,3675,3675,3675,3675,0
|
|
20240402,153600,969558680,3675,3675,3675,3675,0
|
|
20240402,153500,969558680,3675,3675,3675,3675,0
|
|
20240402,153400,969558680,3675,3675,3675,3675,0
|
|
20240402,153300,969558680,3675,3675,3675,3675,0
|
|
20240402,153200,969558680,3675,3675,3675,3675,0
|
|
20240402,153100,969558680,3675,3675,3675,3675,3667
|
|
20240402,153000,969558680,3675,3675,3675,3675,3667
|
|
20240402,152900,956082455,3660,3660,3660,3660,0
|
|
20240402,152800,956082455,3660,3660,3660,3660,0
|
|
20240402,152700,956082455,3660,3660,3660,3660,0
|
|
20240402,152600,956082455,3660,3660,3660,3660,0
|
|
20240402,152500,956082455,3660,3660,3660,3660,0
|
|
20240402,152400,956082455,3660,3660,3660,3660,0
|
|
20240402,152300,956082455,3660,3660,3660,3660,0
|
|
20240402,152200,956082455,3660,3660,3660,3660,0
|
|
20240402,152100,956082455,3660,3660,3660,3660,0
|
|
20240402,152000,956082455,3660,3660,3660,3660,0
|
|
20240402,151900,956082455,3660,3650,3660,3650,2090
|
|
20240402,151800,948444220,3655,3655,3660,3655,1242
|
|
20240402,151700,943904695,3660,3660,3660,3660,106
|
|
20240402,151600,943516735,3660,3660,3660,3655,430
|
|
20240402,151500,941944990,3660,3660,3660,3660,33
|
|
20240402,151400,941824210,3660,3655,3660,3655,1190
|
|
20240402,151300,937468855,3655,3655,3655,3655,246
|
|
20240402,151200,936569725,3660,3660,3660,3660,0
|
|
20240402,151100,936569725,3660,3665,3665,3660,8
|
|
20240402,151000,936540430,3665,3665,3665,3665,0
|
|
20240402,150900,936540430,3665,3665,3665,3665,0
|
|
20240402,150800,936540430,3665,3660,3665,3660,517
|
|
20240402,150700,934648205,3660,3660,3660,3660,333
|
|
20240402,150600,933429425,3660,3660,3660,3660,5
|
|
20240402,150500,933411125,3665,3660,3665,3660,631
|
|
20240402,150400,931101655,3665,3665,3665,3665,0
|
|
20240402,150300,931101655,3665,3665,3665,3665,28
|
|
20240402,150200,930999035,3665,3665,3665,3665,0
|
|
20240402,150100,930999035,3665,3665,3665,3665,0
|
|
20240402,150000,930999035,3665,3665,3665,3665,0
|
|
20240402,145900,930999035,3665,3665,3665,3665,0
|
|
20240402,145800,930999035,3665,3650,3665,3650,2457
|
|
20240402,145700,922030940,3650,3655,3655,3650,3005
|
|
20240402,145600,911061730,3655,3665,3665,3655,46
|
|
20240402,145500,910893540,3655,3655,3655,3655,4
|
|
20240402,145400,910878920,3665,3665,3665,3665,1301
|
|
20240402,145300,906110755,3655,3655,3655,3655,21
|
|
20240402,145200,906034000,3655,3655,3655,3655,17
|
|
20240402,145100,905971865,3665,3655,3665,3655,306
|
|
20240402,145000,904853065,3665,3665,3665,3665,0
|
|
20240402,144900,904853065,3665,3665,3665,3665,1
|
|
20240402,144800,904849400,3650,3655,3655,3650,200
|
|
20240402,144700,904119365,3655,3660,3665,3655,532
|
|
20240402,144600,902172840,3655,3655,3655,3655,5
|
|
20240402,144500,902154565,3665,3665,3665,3665,3
|
|
20240402,144400,902143570,3655,3655,3655,3655,600
|
|
20240402,144300,899950570,3665,3665,3665,3665,0
|
|
20240402,144200,899950570,3665,3665,3665,3655,128
|
|
20240402,144100,899482690,3655,3655,3655,3655,9
|
|
20240402,144000,899449795,3665,3665,3665,3665,2
|
|
20240402,143900,899442465,3650,3650,3650,3650,0
|
|
20240402,143800,899442465,3650,3655,3655,3650,784
|
|
20240402,143700,896578560,3665,3665,3665,3665,10
|
|
20240402,143600,896541910,3665,3665,3665,3665,27
|
|
20240402,143500,896442955,3665,3660,3665,3660,302
|
|
20240402,143400,895337625,3670,3670,3670,3670,2
|
|
20240402,143300,895330285,3665,3665,3670,3665,1302
|
|
20240402,143200,890558445,3655,3655,3655,3655,404
|
|
20240402,143100,889081825,3655,3655,3655,3655,0
|
|
20240402,143000,889081825,3655,3655,3655,3655,260
|
|
20240402,142900,888131525,3650,3650,3650,3650,0
|
|
20240402,142800,888131525,3650,3655,3655,3650,154
|
|
20240402,142700,887568885,3665,3665,3665,3665,1
|
|
20240402,142600,887565220,3655,3655,3655,3650,35
|
|
20240402,142500,887437315,3655,3660,3660,3655,602
|
|
20240402,142400,885235105,3655,3655,3655,3655,0
|
|
20240402,142300,885235105,3655,3655,3655,3655,373
|
|
20240402,142200,883871790,3660,3660,3660,3660,1
|
|
20240402,142100,883868130,3660,3660,3660,3660,180
|
|
20240402,142000,883209330,3665,3665,3665,3665,136
|
|
20240402,141900,882710890,3655,3655,3655,3655,0
|
|
20240402,141800,882710890,3655,3655,3655,3655,0
|
|
20240402,141700,882710890,3655,3655,3655,3655,0
|
|
20240402,141600,882710890,3655,3655,3655,3655,675
|
|
20240402,141500,880243765,3655,3655,3655,3655,5
|
|
20240402,141400,880225490,3665,3665,3665,3665,0
|
|
20240402,141300,880225490,3665,3665,3665,3665,0
|
|
20240402,141200,880225490,3665,3665,3665,3665,219
|
|
20240402,141100,879422855,3660,3660,3660,3660,0
|
|
20240402,141000,879422855,3660,3660,3660,3660,0
|
|
20240402,140900,879422855,3660,3660,3660,3660,2
|
|
20240402,140800,879415535,3660,3660,3660,3660,227
|
|
20240402,140700,878584715,3665,3665,3665,3665,0
|
|
20240402,140600,878584715,3665,3665,3665,3665,54
|
|
20240402,140500,878386805,3665,3665,3665,3665,111
|
|
20240402,140400,877979990,3665,3665,3665,3665,8
|
|
20240402,140300,877950670,3665,3665,3665,3665,20
|
|
20240402,140200,877877370,3665,3660,3665,3660,127
|
|
20240402,140100,877412540,3660,3660,3660,3660,0
|
|
20240402,140000,877412540,3660,3660,3660,3660,1100
|
|
20240402,135900,873386540,3665,3665,3665,3665,0
|
|
20240402,135800,873386540,3665,3665,3665,3665,0
|
|
20240402,135700,873386540,3665,3665,3665,3665,2
|
|
20240402,135600,873379210,3660,3660,3660,3660,6
|
|
20240402,135500,873357250,3665,3665,3665,3665,0
|
|
20240402,135400,873357250,3665,3665,3665,3665,8
|
|
20240402,135300,873327930,3665,3665,3665,3665,28
|
|
20240402,135200,873225310,3670,3665,3670,3665,950
|
|
20240402,135100,869739430,3670,3665,3670,3665,1600
|
|
20240402,135000,863867640,3665,3665,3665,3665,2170
|
|
20240402,134900,855914590,3660,3660,3660,3660,0
|
|
20240402,134800,855914590,3660,3665,3665,3660,1103
|
|
20240402,134700,851877575,3665,3665,3665,3665,0
|
|
20240402,134600,851877575,3665,3660,3665,3660,348
|
|
20240402,134500,850602180,3660,3660,3660,3660,0
|
|
20240402,134400,850602180,3660,3660,3660,3660,0
|
|
20240402,134300,850602180,3660,3660,3660,3660,484
|
|
20240402,134200,848830740,3665,3665,3665,3665,5
|
|
20240402,134100,848812415,3660,3660,3660,3660,1
|
|
20240402,134000,848808755,3655,3655,3655,3655,0
|
|
20240402,133900,848808755,3655,3655,3655,3655,9
|
|
20240402,133800,848775860,3665,3665,3665,3665,700
|
|
20240402,133700,846210360,3665,3665,3665,3665,0
|
|
20240402,133600,846210360,3665,3665,3665,3665,0
|
|
20240402,133500,846210360,3665,3665,3665,3665,10
|
|
20240402,133400,846173710,3655,3655,3655,3655,300
|
|
20240402,133300,845077210,3655,3655,3655,3655,0
|
|
20240402,133200,845077210,3655,3655,3655,3655,170
|
|
20240402,133100,844455860,3660,3660,3660,3660,48
|
|
20240402,133000,844280180,3660,3660,3660,3660,152
|
|
20240402,132900,843723860,3660,3660,3660,3660,3
|
|
20240402,132800,843712880,3660,3660,3660,3660,0
|
|
20240402,132700,843712880,3660,3660,3660,3660,3
|
|
20240402,132600,843701900,3660,3660,3660,3660,898
|
|
20240402,132500,840415220,3660,3660,3660,3660,0
|
|
20240402,132400,840415220,3660,3660,3660,3660,1
|
|
20240402,132300,840411560,3660,3665,3665,3660,507
|
|
20240402,132200,838553770,3665,3670,3670,3665,23
|
|
20240402,132100,838469425,3665,3665,3665,3665,109
|
|
20240402,132000,838069940,3660,3660,3660,3660,27
|
|
20240402,131900,837971120,3660,3660,3660,3660,12
|
|
20240402,131800,837927200,3660,3660,3660,3660,6
|
|
20240402,131700,837905240,3665,3665,3665,3665,10
|
|
20240402,131600,837868590,3665,3665,3665,3665,611
|
|
20240402,131500,835629275,3670,3670,3670,3670,0
|
|
20240402,131400,835629275,3670,3670,3670,3670,200
|
|
20240402,131300,834895275,3665,3665,3665,3665,0
|
|
20240402,131200,834895275,3665,3665,3665,3665,0
|
|
20240402,131100,834895275,3665,3665,3665,3665,0
|
|
20240402,131000,834895275,3665,3665,3665,3665,0
|
|
20240402,130900,834895275,3665,3665,3665,3665,687
|
|
20240402,130800,832377420,3670,3670,3670,3670,0
|
|
20240402,130700,832377420,3670,3670,3670,3670,1
|
|
20240402,130600,832373750,3665,3665,3665,3665,731
|
|
20240402,130500,829694635,3665,3665,3665,3665,0
|
|
20240402,130400,829694635,3665,3665,3665,3665,0
|
|
20240402,130300,829694635,3665,3665,3665,3665,0
|
|
20240402,130200,829694635,3665,3670,3670,3665,502
|
|
20240402,130100,827854795,3660,3660,3660,3660,300
|
|
20240402,130000,826756795,3660,3665,3665,3660,59
|
|
20240402,125900,826540790,3670,3670,3670,3670,0
|
|
20240402,125800,826540790,3670,3670,3670,3670,1
|
|
20240402,125700,826537120,3665,3665,3665,3665,815
|
|
20240402,125600,823550145,3660,3660,3660,3660,0
|
|
20240402,125500,823550145,3660,3660,3660,3660,32
|
|
20240402,125400,823433025,3660,3660,3660,3660,0
|
|
20240402,125300,823433025,3660,3660,3660,3660,632
|
|
20240402,125200,821119905,3660,3660,3660,3660,9
|
|
20240402,125100,821086965,3660,3660,3660,3660,12
|
|
20240402,125000,821043045,3660,3660,3660,3660,51
|
|
20240402,124900,820856385,3660,3660,3660,3660,1
|
|
20240402,124800,820852725,3650,3650,3650,3650,1
|
|
20240402,124700,820849075,3645,3660,3660,3645,4417
|
|
20240402,124600,804731395,3660,3660,3660,3660,0
|
|
20240402,124500,804731395,3660,3660,3660,3660,1
|
|
20240402,124400,804727735,3665,3665,3665,3665,272
|
|
20240402,124300,803730855,3665,3665,3665,3665,0
|
|
20240402,124200,803730855,3665,3665,3665,3665,478
|
|
20240402,124100,801978985,3670,3670,3670,3670,0
|
|
20240402,124000,801978985,3670,3670,3670,3670,5
|
|
20240402,123900,801960635,3665,3665,3665,3665,296
|
|
20240402,123800,800875795,3665,3665,3665,3665,283
|
|
20240402,123700,799838600,3660,3660,3660,3660,0
|
|
20240402,123600,799838600,3660,3660,3660,3660,0
|
|
20240402,123500,799838600,3660,3660,3660,3660,22
|
|
20240402,123400,799758080,3660,3670,3670,3640,47178
|
|
20240402,123300,627464685,3675,3670,3680,3670,277
|
|
20240402,123200,626446710,3670,3680,3680,3665,8151
|
|
20240402,123100,596543295,3685,3685,3685,3685,0
|
|
20240402,123000,596543295,3685,3685,3685,3685,742
|
|
20240402,122900,593809025,3680,3675,3680,3675,723
|
|
20240402,122800,591148390,3680,3680,3680,3680,0
|
|
20240402,122700,591148390,3680,3680,3680,3680,0
|
|
20240402,122600,591148390,3680,3675,3680,3675,10
|
|
20240402,122500,591111630,3680,3680,3680,3680,303
|
|
20240402,122400,589996590,3675,3675,3675,3675,0
|
|
20240402,122300,589996590,3675,3685,3685,3675,3
|
|
20240402,122200,589985545,3675,3680,3680,3675,831
|
|
20240402,122100,586928915,3685,3685,3685,3685,2
|
|
20240402,122000,586921545,3675,3680,3680,3675,830
|
|
20240402,121900,583870495,3680,3675,3680,3675,927
|
|
20240402,121800,580459285,3675,3680,3685,3675,1511
|
|
20240402,121700,574901895,3685,3680,3685,3680,734
|
|
20240402,121600,572200145,3685,3685,3685,3685,12
|
|
20240402,121500,572155925,3680,3680,3690,3680,4
|
|
20240402,121400,572141190,3680,3690,3700,3680,4452
|
|
20240402,121300,555741770,3705,3690,3705,3690,1453
|
|
20240402,121200,550380120,3690,3720,3730,3685,11773
|
|
20240402,121100,506874900,3715,3660,3755,3660,55709
|
|
20240402,121000,299737080,3660,3660,3660,3660,57
|
|
20240402,120900,299528460,3660,3660,3660,3660,0
|
|
20240402,120800,299528460,3660,3660,3660,3660,0
|
|
20240402,120700,299528460,3660,3655,3660,3650,8
|
|
20240402,120600,299499220,3660,3660,3660,3660,10
|
|
20240402,120500,299462620,3660,3660,3660,3660,0
|
|
20240402,120400,299462620,3660,3660,3660,3650,1052
|
|
20240402,120300,295612800,3655,3655,3655,3655,3
|
|
20240402,120200,295601835,3660,3660,3660,3660,0
|
|
20240402,120100,295601835,3660,3660,3660,3660,400
|
|
20240402,120000,294137835,3645,3645,3645,3645,0
|
|
20240402,115900,294137835,3645,3645,3645,3645,100
|
|
20240402,115800,293773335,3645,3645,3645,3645,13
|
|
20240402,115700,293725950,3660,3660,3660,3660,0
|
|
20240402,115600,293725950,3660,3660,3660,3660,0
|
|
20240402,115500,293725950,3660,3660,3660,3660,100
|
|
20240402,115400,293359950,3660,3655,3660,3655,26
|
|
20240402,115300,293264795,3665,3665,3665,3665,0
|
|
20240402,115200,293264795,3665,3665,3665,3665,0
|
|
20240402,115100,293264795,3665,3660,3665,3660,2
|
|
20240402,115000,293257470,3660,3655,3665,3650,3530
|
|
20240402,114900,280371580,3655,3655,3655,3655,1
|
|
20240402,114800,280367925,3665,3665,3665,3665,0
|
|
20240402,114700,280367925,3665,3665,3665,3665,1
|
|
20240402,114600,280364260,3650,3665,3670,3650,72
|
|
20240402,114500,280101425,3650,3665,3670,3650,486
|
|
20240402,114400,278320355,3670,3670,3670,3670,0
|
|
20240402,114300,278320355,3670,3665,3670,3665,3
|
|
20240402,114200,278309350,3665,3665,3665,3665,1364
|
|
20240402,114100,273310290,3665,3650,3665,3650,182
|
|
20240402,114000,272645960,3665,3665,3665,3665,0
|
|
20240402,113900,272645960,3665,3665,3665,3665,0
|
|
20240402,113800,272645960,3665,3660,3665,3660,29
|
|
20240402,113700,272539815,3660,3655,3660,3650,1001
|
|
20240402,113600,268886070,3660,3660,3660,3660,0
|
|
20240402,113500,268886070,3660,3660,3660,3660,2
|
|
20240402,113400,268878750,3660,3660,3660,3660,91
|
|
20240402,113300,268545690,3660,3655,3660,3655,142
|
|
20240402,113200,268026675,3655,3650,3655,3650,964
|
|
20240402,113100,264504070,3655,3655,3655,3655,16
|
|
20240402,113000,264445590,3655,3650,3655,3650,750
|
|
20240402,112900,261708085,3655,3655,3655,3655,158
|
|
20240402,112800,261130595,3655,3655,3655,3655,0
|
|
20240402,112700,261130595,3655,3655,3655,3655,0
|
|
20240402,112600,261130595,3655,3655,3655,3655,0
|
|
20240402,112500,261130595,3655,3655,3655,3655,21
|
|
20240402,112400,261053840,3650,3655,3655,3650,450
|
|
20240402,112300,259409245,3650,3650,3650,3650,19
|
|
20240402,112200,259339895,3655,3655,3655,3655,0
|
|
20240402,112100,259339895,3655,3655,3655,3655,0
|
|
20240402,112000,259339895,3655,3655,3655,3655,0
|
|
20240402,111900,259339895,3655,3655,3655,3655,0
|
|
20240402,111800,259339895,3655,3655,3655,3655,20
|
|
20240402,111700,259266795,3650,3650,3650,3650,0
|
|
20240402,111600,259266795,3650,3650,3650,3650,0
|
|
20240402,111500,259266795,3650,3655,3655,3650,6
|
|
20240402,111400,259244890,3650,3650,3650,3650,0
|
|
20240402,111300,259244890,3650,3650,3650,3650,30
|
|
20240402,111200,259135390,3650,3650,3650,3650,27
|
|
20240402,111100,259036840,3650,3650,3650,3650,0
|
|
20240402,111000,259036840,3650,3650,3650,3650,0
|
|
20240402,110900,259036840,3650,3650,3650,3650,200
|
|
20240402,110800,258306840,3650,3650,3650,3650,0
|
|
20240402,110700,258306840,3650,3655,3655,3650,78
|
|
20240402,110600,258021885,3655,3655,3655,3655,150
|
|
20240402,110500,257473635,3655,3655,3655,3655,50
|
|
20240402,110400,257290885,3655,3650,3655,3650,28
|
|
20240402,110300,257188680,3655,3655,3655,3655,0
|
|
20240402,110200,257188680,3655,3655,3655,3655,701
|
|
20240402,110100,254626525,3650,3655,3655,3650,81
|
|
20240402,110000,254330870,3650,3650,3650,3650,27
|
|
20240402,105900,254232320,3650,3650,3650,3650,93
|
|
20240402,105800,253892870,3650,3650,3650,3650,0
|
|
20240402,105700,253892870,3650,3650,3650,3650,27
|
|
20240402,105600,253794320,3650,3650,3650,3650,15
|
|
20240402,105500,253739570,3655,3655,3655,3655,20
|
|
20240402,105400,253666470,3655,3655,3655,3655,0
|
|
20240402,105300,253666470,3655,3655,3655,3655,0
|
|
20240402,105200,253666470,3655,3650,3655,3650,2537
|
|
20240402,105100,244393870,3655,3655,3655,3655,0
|
|
20240402,105000,244393870,3655,3650,3655,3650,28
|
|
20240402,104900,244291665,3655,3655,3655,3655,0
|
|
20240402,104800,244291665,3655,3655,3655,3655,0
|
|
20240402,104700,244291665,3655,3650,3655,3650,454
|
|
20240402,104600,242634545,3655,3650,3655,3650,29
|
|
20240402,104500,242528690,3650,3655,3655,3650,52
|
|
20240402,104400,242338885,3650,3650,3655,3650,276
|
|
20240402,104300,241331480,3645,3645,3645,3645,6
|
|
20240402,104200,241309610,3645,3645,3645,3645,167
|
|
20240402,104100,240700895,3645,3645,3645,3645,566
|
|
20240402,104000,238637825,3650,3655,3655,3650,32
|
|
20240402,103900,238521020,3645,3645,3645,3645,9
|
|
20240402,103800,238488215,3655,3655,3655,3655,0
|
|
20240402,103700,238488215,3655,3655,3655,3655,0
|
|
20240402,103600,238488215,3655,3645,3655,3645,53
|
|
20240402,103500,238295020,3645,3645,3645,3645,0
|
|
20240402,103400,238295020,3645,3645,3645,3645,121
|
|
20240402,103300,237853975,3655,3655,3655,3655,253
|
|
20240402,103200,236929260,3655,3655,3655,3650,86
|
|
20240402,103100,236615080,3650,3650,3650,3650,280
|
|
20240402,103000,235593080,3645,3645,3645,3645,193
|
|
20240402,102900,234889595,3645,3650,3650,3645,30
|
|
20240402,102800,234780230,3650,3650,3650,3650,3
|
|
20240402,102700,234769280,3645,3655,3655,3645,38
|
|
20240402,102600,234630690,3645,3650,3650,3645,3000
|
|
20240402,102500,223693345,3645,3645,3650,3645,2201
|
|
20240402,102400,215665815,3645,3650,3650,3645,4028
|
|
20240402,102300,200983745,3650,3650,3650,3650,46
|
|
20240402,102200,200815845,3650,3650,3650,3650,2
|
|
20240402,102100,200808545,3650,3665,3665,3650,11283
|
|
20240402,102000,159570630,3675,3665,3675,3665,625
|
|
20240402,101900,157279995,3670,3670,3670,3670,1
|
|
20240402,101800,157276325,3665,3670,3670,3665,577
|
|
20240402,101700,155158905,3670,3670,3670,3670,40
|
|
20240402,101600,155012105,3670,3670,3670,3670,27
|
|
20240402,101500,154913015,3670,3675,3675,3670,1162
|
|
20240402,101400,150648470,3670,3670,3670,3670,50
|
|
20240402,101300,150464970,3670,3670,3670,3670,27
|
|
20240402,101200,150365880,3675,3675,3675,3675,5
|
|
20240402,101100,150347505,3680,3680,3680,3680,0
|
|
20240402,101000,150347505,3680,3680,3680,3680,1
|
|
20240402,100900,150343825,3670,3670,3670,3670,27
|
|
20240402,100800,150244735,3680,3680,3680,3680,1
|
|
20240402,100700,150241055,3670,3675,3675,3670,3047
|
|
20240402,100600,139043385,3680,3680,3680,3680,0
|
|
20240402,100500,139043385,3680,3680,3680,3675,72
|
|
20240402,100400,138778660,3680,3680,3680,3680,42
|
|
20240402,100300,138624100,3675,3675,3675,3675,0
|
|
20240402,100200,138624100,3675,3680,3680,3675,30
|
|
20240402,100100,138513845,3680,3680,3680,3680,7
|
|
20240402,100000,138488085,3680,3680,3680,3680,1
|
|
20240402,095900,138484405,3675,3675,3675,3675,42
|
|
20240402,095800,138330055,3675,3680,3680,3675,3233
|
|
20240402,095700,126432710,3680,3685,3685,3680,9
|
|
20240402,095600,126399560,3685,3680,3685,3680,16
|
|
20240402,095500,126340670,3680,3680,3680,3680,598
|
|
20240402,095400,124140030,3685,3680,3685,3680,608
|
|
20240402,095300,121902535,3680,3680,3680,3680,0
|
|
20240402,095200,121902535,3680,3680,3680,3680,78
|
|
20240402,095100,121615495,3680,3680,3680,3680,0
|
|
20240402,095000,121615495,3680,3680,3680,3680,2212
|
|
20240402,094900,113475335,3675,3670,3675,3670,1361
|
|
20240402,094800,108475230,3670,3670,3670,3665,1455
|
|
20240402,094700,103142330,3675,3675,3675,3675,0
|
|
20240402,094600,103142330,3675,3670,3675,3665,580
|
|
20240402,094500,101011625,3675,3670,3675,3670,80
|
|
20240402,094400,100717990,3670,3665,3670,3665,327
|
|
20240402,094300,99519400,3665,3665,3665,3665,1
|
|
20240402,094200,99515735,3665,3665,3665,3665,320
|
|
20240402,094100,98342935,3680,3665,3680,3665,512
|
|
20240402,094000,96466135,3665,3665,3680,3665,928
|
|
20240402,093900,93064955,3665,3665,3665,3665,13
|
|
20240402,093800,93017310,3680,3665,3680,3665,217
|
|
20240402,093700,92221990,3665,3670,3680,3665,308
|
|
20240402,093600,91091755,3675,3675,3675,3675,100
|
|
20240402,093500,90724255,3675,3665,3675,3665,32
|
|
20240402,093400,90606925,3675,3670,3675,3660,1474
|
|
20240402,093300,85190005,3675,3665,3675,3660,1581
|
|
20240402,093200,79403025,3680,3660,3680,3660,1441
|
|
20240402,093100,74107430,3660,3665,3675,3660,22
|
|
20240402,093000,74026785,3660,3660,3660,3660,0
|
|
20240402,092900,74026785,3660,3655,3660,3655,1331
|
|
20240402,092800,69157825,3655,3655,3660,3655,238
|
|
20240402,092700,68287685,3650,3655,3655,3650,21
|
|
20240402,092600,68210980,3650,3650,3650,3650,344
|
|
20240402,092500,66955380,3650,3650,3650,3650,6
|
|
20240402,092400,66933480,3655,3655,3655,3655,5
|
|
20240402,092300,66915205,3645,3645,3645,3645,0
|
|
20240402,092200,66915205,3645,3645,3645,3645,300
|
|
20240402,092100,65821705,3655,3645,3655,3645,43
|
|
20240402,092000,65664640,3645,3645,3645,3645,804
|
|
20240402,091900,62734060,3645,3645,3645,3645,12
|
|
20240402,091800,62690320,3645,3650,3660,3645,3790
|
|
20240402,091700,48874435,3650,3650,3650,3645,539
|
|
20240402,091600,46907585,3650,3660,3660,3650,5982
|
|
20240402,091500,25062280,3665,3665,3665,3665,75
|
|
20240402,091400,24787405,3660,3660,3660,3660,303
|
|
20240402,091300,23678425,3665,3660,3665,3655,105
|
|
20240402,091200,23293800,3660,3660,3660,3660,26
|
|
20240402,091100,23198640,3665,3665,3665,3665,266
|
|
20240402,091000,22223750,3665,3665,3665,3665,0
|
|
20240402,090900,22223750,3665,3660,3665,3660,374
|
|
20240402,090800,20853065,3660,3665,3665,3660,2271
|
|
20240402,090700,12541070,3660,3660,3660,3660,100
|
|
20240402,090600,12175070,3660,3660,3660,3660,1316
|
|
20240402,090500,7358510,3665,3670,3670,3665,272
|
|
20240402,090400,6360880,3675,3675,3675,3675,3
|
|
20240402,090300,6349855,3665,3695,3695,3665,1500
|
|
20240402,090200,832085,3680,3680,3680,3680,5
|
|
20240402,090100,813685,3680,3680,3680,3680,1
|
|
20240402,090000,810005,3680,3700,3700,3680,219
|