633 lines
30 KiB
CSV
633 lines
30 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20240401,193000,227819980,9790,9790,9790,9790,414
|
|
20240401,192900,227819980,9790,9790,9790,9790,0
|
|
20240401,192800,227819980,9790,9790,9790,9790,0
|
|
20240401,192700,227819980,9790,9790,9790,9790,0
|
|
20240401,192600,227819980,9790,9790,9790,9790,0
|
|
20240401,192500,227819980,9790,9790,9790,9790,0
|
|
20240401,192400,227819980,9790,9790,9790,9790,0
|
|
20240401,192300,227819980,9790,9790,9790,9790,0
|
|
20240401,192200,227819980,9790,9790,9790,9790,0
|
|
20240401,192100,227819980,9790,9790,9790,9790,0
|
|
20240401,192000,227819980,9790,9790,9790,9790,0
|
|
20240401,191900,227819980,9790,9790,9790,9790,0
|
|
20240401,191800,227819980,9790,9790,9790,9790,0
|
|
20240401,191700,227819980,9790,9790,9790,9790,0
|
|
20240401,191600,227819980,9790,9790,9790,9790,0
|
|
20240401,191500,227819980,9790,9790,9790,9790,0
|
|
20240401,191400,227819980,9790,9790,9790,9790,0
|
|
20240401,191300,227819980,9790,9790,9790,9790,0
|
|
20240401,191200,227819980,9790,9790,9790,9790,0
|
|
20240401,191100,227819980,9790,9790,9790,9790,0
|
|
20240401,191000,227819980,9790,9790,9790,9790,0
|
|
20240401,190900,227819980,9790,9790,9790,9790,0
|
|
20240401,190800,227819980,9790,9790,9790,9790,0
|
|
20240401,190700,227819980,9790,9790,9790,9790,0
|
|
20240401,190600,227819980,9790,9790,9790,9790,0
|
|
20240401,190500,227819980,9790,9790,9790,9790,0
|
|
20240401,190400,227819980,9790,9790,9790,9790,0
|
|
20240401,190300,227819980,9790,9790,9790,9790,0
|
|
20240401,190200,227819980,9790,9790,9790,9790,0
|
|
20240401,190100,227819980,9790,9790,9790,9790,0
|
|
20240401,190000,227819980,9790,9790,9790,9790,414
|
|
20240401,185900,227819980,9790,9790,9790,9790,0
|
|
20240401,185800,227819980,9790,9790,9790,9790,0
|
|
20240401,185700,227819980,9790,9790,9790,9790,0
|
|
20240401,185600,227819980,9790,9790,9790,9790,0
|
|
20240401,185500,227819980,9790,9790,9790,9790,0
|
|
20240401,185400,227819980,9790,9790,9790,9790,0
|
|
20240401,185300,227819980,9790,9790,9790,9790,0
|
|
20240401,185200,227819980,9790,9790,9790,9790,0
|
|
20240401,185100,227819980,9790,9790,9790,9790,0
|
|
20240401,185000,227819980,9790,9790,9790,9790,0
|
|
20240401,184900,227819980,9790,9790,9790,9790,0
|
|
20240401,184800,227819980,9790,9790,9790,9790,0
|
|
20240401,184700,227819980,9790,9790,9790,9790,0
|
|
20240401,184600,227819980,9790,9790,9790,9790,0
|
|
20240401,184500,227819980,9790,9790,9790,9790,0
|
|
20240401,184400,227819980,9790,9790,9790,9790,0
|
|
20240401,184300,227819980,9790,9790,9790,9790,0
|
|
20240401,184200,227819980,9790,9790,9790,9790,0
|
|
20240401,184100,227819980,9790,9790,9790,9790,0
|
|
20240401,184000,227819980,9790,9790,9790,9790,0
|
|
20240401,183900,227819980,9790,9790,9790,9790,0
|
|
20240401,183800,227819980,9790,9790,9790,9790,0
|
|
20240401,183700,227819980,9790,9790,9790,9790,0
|
|
20240401,183600,227819980,9790,9790,9790,9790,0
|
|
20240401,183500,227819980,9790,9790,9790,9790,0
|
|
20240401,183400,227819980,9790,9790,9790,9790,0
|
|
20240401,183300,227819980,9790,9790,9790,9790,0
|
|
20240401,183200,227819980,9790,9790,9790,9790,0
|
|
20240401,183100,227819980,9790,9790,9790,9790,0
|
|
20240401,183000,227819980,9790,9790,9790,9790,414
|
|
20240401,182900,227819980,9790,9790,9790,9790,0
|
|
20240401,182800,227819980,9790,9790,9790,9790,0
|
|
20240401,182700,227819980,9790,9790,9790,9790,0
|
|
20240401,182600,227819980,9790,9790,9790,9790,0
|
|
20240401,182500,227819980,9790,9790,9790,9790,0
|
|
20240401,182400,227819980,9790,9790,9790,9790,0
|
|
20240401,182300,227819980,9790,9790,9790,9790,0
|
|
20240401,182200,227819980,9790,9790,9790,9790,0
|
|
20240401,182100,227819980,9790,9790,9790,9790,0
|
|
20240401,182000,227819980,9790,9790,9790,9790,0
|
|
20240401,181900,227819980,9790,9790,9790,9790,0
|
|
20240401,181800,227819980,9790,9790,9790,9790,0
|
|
20240401,181700,227819980,9790,9790,9790,9790,0
|
|
20240401,181600,227819980,9790,9790,9790,9790,0
|
|
20240401,181500,227819980,9790,9790,9790,9790,0
|
|
20240401,181400,227819980,9790,9790,9790,9790,0
|
|
20240401,181300,227819980,9790,9790,9790,9790,0
|
|
20240401,181200,227819980,9790,9790,9790,9790,0
|
|
20240401,181100,227819980,9790,9790,9790,9790,0
|
|
20240401,181000,227819980,9790,9790,9790,9790,0
|
|
20240401,180900,227819980,9790,9790,9790,9790,0
|
|
20240401,180800,227819980,9790,9790,9790,9790,0
|
|
20240401,180700,227819980,9790,9790,9790,9790,0
|
|
20240401,180600,227819980,9790,9790,9790,9790,0
|
|
20240401,180500,227819980,9790,9790,9790,9790,0
|
|
20240401,180400,227819980,9790,9790,9790,9790,0
|
|
20240401,180300,227819980,9790,9790,9790,9790,0
|
|
20240401,180200,227819980,9790,9790,9790,9790,0
|
|
20240401,180100,227819980,9790,9790,9790,9790,0
|
|
20240401,180000,227819980,9790,9790,9790,9790,414
|
|
20240401,175900,227819980,9790,9790,9790,9790,0
|
|
20240401,175800,227819980,9790,9790,9790,9790,0
|
|
20240401,175700,227819980,9790,9790,9790,9790,0
|
|
20240401,175600,227819980,9790,9790,9790,9790,0
|
|
20240401,175500,227819980,9790,9790,9790,9790,0
|
|
20240401,175400,227819980,9790,9790,9790,9790,0
|
|
20240401,175300,227819980,9790,9790,9790,9790,0
|
|
20240401,175200,227819980,9790,9790,9790,9790,0
|
|
20240401,175100,227819980,9790,9790,9790,9790,0
|
|
20240401,175000,227819980,9790,9790,9790,9790,0
|
|
20240401,174900,227819980,9790,9790,9790,9790,0
|
|
20240401,174800,227819980,9790,9790,9790,9790,0
|
|
20240401,174700,227819980,9790,9790,9790,9790,0
|
|
20240401,174600,227819980,9790,9790,9790,9790,0
|
|
20240401,174500,227819980,9790,9790,9790,9790,0
|
|
20240401,174400,227819980,9790,9790,9790,9790,0
|
|
20240401,174300,227819980,9790,9790,9790,9790,0
|
|
20240401,174200,227819980,9790,9790,9790,9790,0
|
|
20240401,174100,227819980,9790,9790,9790,9790,0
|
|
20240401,174000,227819980,9790,9790,9790,9790,0
|
|
20240401,173900,227819980,9790,9790,9790,9790,0
|
|
20240401,173800,227819980,9790,9790,9790,9790,0
|
|
20240401,173700,227819980,9790,9790,9790,9790,0
|
|
20240401,173600,227819980,9790,9790,9790,9790,0
|
|
20240401,173500,227819980,9790,9790,9790,9790,0
|
|
20240401,173400,227819980,9790,9790,9790,9790,0
|
|
20240401,173300,227819980,9790,9790,9790,9790,0
|
|
20240401,173200,227819980,9790,9790,9790,9790,0
|
|
20240401,173100,227819980,9790,9790,9790,9790,0
|
|
20240401,173000,227819980,9790,9790,9790,9790,414
|
|
20240401,172900,227819980,9790,9790,9790,9790,0
|
|
20240401,172800,227819980,9790,9790,9790,9790,0
|
|
20240401,172700,227819980,9790,9790,9790,9790,0
|
|
20240401,172600,227819980,9790,9790,9790,9790,0
|
|
20240401,172500,227819980,9790,9790,9790,9790,0
|
|
20240401,172400,227819980,9790,9790,9790,9790,0
|
|
20240401,172300,227819980,9790,9790,9790,9790,0
|
|
20240401,172200,227819980,9790,9790,9790,9790,0
|
|
20240401,172100,227819980,9790,9790,9790,9790,0
|
|
20240401,172000,227819980,9790,9790,9790,9790,0
|
|
20240401,171900,227819980,9790,9790,9790,9790,0
|
|
20240401,171800,227819980,9790,9790,9790,9790,0
|
|
20240401,171700,227819980,9790,9790,9790,9790,0
|
|
20240401,171600,227819980,9790,9790,9790,9790,0
|
|
20240401,171500,227819980,9790,9790,9790,9790,0
|
|
20240401,171400,227819980,9790,9790,9790,9790,0
|
|
20240401,171300,227819980,9790,9790,9790,9790,0
|
|
20240401,171200,227819980,9790,9790,9790,9790,0
|
|
20240401,171100,227819980,9790,9790,9790,9790,0
|
|
20240401,171000,227819980,9790,9790,9790,9790,0
|
|
20240401,170900,227819980,9790,9790,9790,9790,0
|
|
20240401,170800,227819980,9790,9790,9790,9790,0
|
|
20240401,170700,227819980,9790,9790,9790,9790,0
|
|
20240401,170600,227819980,9790,9790,9790,9790,0
|
|
20240401,170500,227819980,9790,9790,9790,9790,0
|
|
20240401,170400,227819980,9790,9790,9790,9790,0
|
|
20240401,170300,227819980,9790,9790,9790,9790,0
|
|
20240401,170200,227819980,9790,9790,9790,9790,0
|
|
20240401,170100,227819980,9790,9790,9790,9790,0
|
|
20240401,170000,227819980,9790,9790,9790,9790,414
|
|
20240401,165900,227819980,9790,9790,9790,9790,0
|
|
20240401,165800,227819980,9790,9790,9790,9790,0
|
|
20240401,165700,227819980,9790,9790,9790,9790,0
|
|
20240401,165600,227819980,9790,9790,9790,9790,0
|
|
20240401,165500,227819980,9790,9790,9790,9790,0
|
|
20240401,165400,227819980,9790,9790,9790,9790,0
|
|
20240401,165300,227819980,9790,9790,9790,9790,0
|
|
20240401,165200,227819980,9790,9790,9790,9790,0
|
|
20240401,165100,227819980,9790,9790,9790,9790,0
|
|
20240401,165000,227819980,9790,9790,9790,9790,0
|
|
20240401,164900,227819980,9790,9790,9790,9790,0
|
|
20240401,164800,227819980,9790,9790,9790,9790,0
|
|
20240401,164700,227819980,9790,9790,9790,9790,0
|
|
20240401,164600,227819980,9790,9790,9790,9790,0
|
|
20240401,164500,227819980,9790,9790,9790,9790,0
|
|
20240401,164400,227819980,9790,9790,9790,9790,0
|
|
20240401,164300,227819980,9790,9790,9790,9790,0
|
|
20240401,164200,227819980,9790,9790,9790,9790,0
|
|
20240401,164100,227819980,9790,9790,9790,9790,0
|
|
20240401,164000,227819980,9790,9790,9790,9790,0
|
|
20240401,163900,227819980,9790,9790,9790,9790,0
|
|
20240401,163800,227819980,9790,9790,9790,9790,0
|
|
20240401,163700,227819980,9790,9790,9790,9790,0
|
|
20240401,163600,227819980,9790,9790,9790,9790,0
|
|
20240401,163500,227819980,9790,9790,9790,9790,0
|
|
20240401,163400,227819980,9790,9790,9790,9790,0
|
|
20240401,163300,227819980,9790,9790,9790,9790,0
|
|
20240401,163200,227819980,9790,9790,9790,9790,0
|
|
20240401,163100,227819980,9790,9790,9790,9790,0
|
|
20240401,163000,227819980,9790,9790,9790,9790,414
|
|
20240401,162900,227819980,9790,9790,9790,9790,0
|
|
20240401,162800,227819980,9790,9790,9790,9790,0
|
|
20240401,162700,227819980,9790,9790,9790,9790,0
|
|
20240401,162600,227819980,9790,9790,9790,9790,0
|
|
20240401,162500,227819980,9790,9790,9790,9790,0
|
|
20240401,162400,227819980,9790,9790,9790,9790,0
|
|
20240401,162300,227819980,9790,9790,9790,9790,0
|
|
20240401,162200,227819980,9790,9790,9790,9790,0
|
|
20240401,162100,227819980,9790,9790,9790,9790,0
|
|
20240401,162000,227819980,9790,9790,9790,9790,0
|
|
20240401,161900,227819980,9790,9790,9790,9790,0
|
|
20240401,161800,227819980,9790,9790,9790,9790,0
|
|
20240401,161700,227819980,9790,9790,9790,9790,0
|
|
20240401,161600,227819980,9790,9790,9790,9790,0
|
|
20240401,161500,227819980,9790,9790,9790,9790,0
|
|
20240401,161400,227819980,9790,9790,9790,9790,0
|
|
20240401,161300,227819980,9790,9790,9790,9790,0
|
|
20240401,161200,227819980,9790,9790,9790,9790,0
|
|
20240401,161100,227819980,9790,9790,9790,9790,0
|
|
20240401,161000,227819980,9790,9790,9790,9790,0
|
|
20240401,160900,227819980,9790,9790,9790,9790,0
|
|
20240401,160800,227819980,9790,9790,9790,9790,0
|
|
20240401,160700,227819980,9790,9790,9790,9790,0
|
|
20240401,160600,227819980,9790,9790,9790,9790,0
|
|
20240401,160500,227819980,9790,9790,9790,9790,0
|
|
20240401,160400,227819980,9790,9790,9790,9790,0
|
|
20240401,160300,227819980,9790,9790,9790,9790,0
|
|
20240401,160200,227819980,9790,9790,9790,9790,0
|
|
20240401,160100,227819980,9790,9790,9790,9790,0
|
|
20240401,160000,227819980,9790,9790,9790,9790,414
|
|
20240401,155900,227819980,9790,9790,9790,9790,0
|
|
20240401,155800,227819980,9790,9790,9790,9790,0
|
|
20240401,155700,227819980,9790,9790,9790,9790,0
|
|
20240401,155600,227819980,9790,9790,9790,9790,0
|
|
20240401,155500,227819980,9790,9790,9790,9790,0
|
|
20240401,155400,227819980,9790,9790,9790,9790,0
|
|
20240401,155300,227819980,9790,9790,9790,9790,0
|
|
20240401,155200,227819980,9790,9790,9790,9790,0
|
|
20240401,155100,227819980,9790,9790,9790,9790,0
|
|
20240401,155000,227819980,9790,9790,9790,9790,0
|
|
20240401,154900,227819980,9790,9790,9790,9790,0
|
|
20240401,154800,227819980,9790,9790,9790,9790,0
|
|
20240401,154700,227819980,9790,9790,9790,9790,0
|
|
20240401,154600,227819980,9790,9790,9790,9790,0
|
|
20240401,154500,227819980,9790,9790,9790,9790,0
|
|
20240401,154400,227819980,9790,9790,9790,9790,0
|
|
20240401,154300,227819980,9790,9790,9790,9790,0
|
|
20240401,154200,227819980,9790,9790,9790,9790,0
|
|
20240401,154100,227819980,9790,9790,9790,9790,0
|
|
20240401,154000,227819980,9790,9790,9790,9790,0
|
|
20240401,153900,227819980,9790,9790,9790,9790,0
|
|
20240401,153800,227819980,9790,9790,9790,9790,0
|
|
20240401,153700,227819980,9790,9790,9790,9790,0
|
|
20240401,153600,227819980,9790,9790,9790,9790,0
|
|
20240401,153500,227819980,9790,9790,9790,9790,0
|
|
20240401,153400,227819980,9790,9790,9790,9790,0
|
|
20240401,153300,227819980,9790,9790,9790,9790,0
|
|
20240401,153200,227819980,9790,9790,9790,9790,0
|
|
20240401,153100,227819980,9790,9790,9790,9790,0
|
|
20240401,153000,227819980,9790,9790,9790,9790,828
|
|
20240401,152900,223766920,9760,9760,9760,9760,0
|
|
20240401,152800,223766920,9760,9760,9760,9760,0
|
|
20240401,152700,223766920,9760,9760,9760,9760,0
|
|
20240401,152600,223766920,9760,9760,9760,9760,0
|
|
20240401,152500,223766920,9760,9760,9760,9760,0
|
|
20240401,152400,223766920,9760,9760,9760,9760,0
|
|
20240401,152300,223766920,9760,9760,9760,9760,0
|
|
20240401,152200,223766920,9760,9760,9760,9760,0
|
|
20240401,152100,223766920,9760,9760,9760,9760,0
|
|
20240401,152000,223766920,9760,9760,9760,9760,0
|
|
20240401,151900,223766920,9760,9760,9760,9760,0
|
|
20240401,151800,223766920,9760,9760,9760,9760,0
|
|
20240401,151700,223766920,9760,9760,9760,9760,0
|
|
20240401,151600,223766920,9760,9760,9760,9760,0
|
|
20240401,151500,223766920,9760,9760,9760,9760,0
|
|
20240401,151400,223766920,9760,9760,9760,9760,0
|
|
20240401,151300,223766920,9760,9760,9760,9760,0
|
|
20240401,151200,223766920,9760,9760,9760,9760,0
|
|
20240401,151100,223766920,9760,9760,9760,9760,0
|
|
20240401,151000,223766920,9760,9750,9760,9750,405
|
|
20240401,150900,219814500,9750,9750,9750,9750,6
|
|
20240401,150800,219756000,9760,9760,9760,9760,0
|
|
20240401,150700,219756000,9760,9760,9760,9760,8
|
|
20240401,150600,219677920,9750,9750,9750,9750,6
|
|
20240401,150500,219619420,9760,9760,9760,9760,322
|
|
20240401,150400,216476700,9760,9760,9760,9760,0
|
|
20240401,150300,216476700,9760,9760,9760,9760,0
|
|
20240401,150200,216476700,9760,9770,9770,9760,316
|
|
20240401,150100,213392440,9770,9770,9770,9770,2
|
|
20240401,150000,213372900,9770,9770,9770,9770,1
|
|
20240401,145900,213363130,9770,9770,9770,9770,0
|
|
20240401,145800,213363130,9770,9760,9770,9760,216
|
|
20240401,145700,211252880,9760,9760,9760,9760,0
|
|
20240401,145600,211252880,9760,9760,9760,9760,6
|
|
20240401,145500,211194320,9760,9760,9760,9760,1
|
|
20240401,145400,211184560,9770,9770,9770,9770,0
|
|
20240401,145300,211184560,9770,9770,9770,9770,0
|
|
20240401,145200,211184560,9770,9770,9770,9770,0
|
|
20240401,145100,211184560,9770,9760,9770,9760,100
|
|
20240401,145000,210208460,9760,9760,9760,9760,0
|
|
20240401,144900,210208460,9760,9760,9760,9760,0
|
|
20240401,144800,210208460,9760,9760,9760,9760,6
|
|
20240401,144700,210149900,9770,9770,9770,9770,17
|
|
20240401,144600,209983810,9770,9770,9770,9770,1
|
|
20240401,144500,209974040,9780,9780,9780,9780,0
|
|
20240401,144400,209974040,9780,9780,9780,9780,0
|
|
20240401,144300,209974040,9780,9760,9780,9760,306
|
|
20240401,144200,206981480,9780,9780,9780,9780,0
|
|
20240401,144100,206981480,9780,9780,9780,9780,0
|
|
20240401,144000,206981480,9780,9780,9780,9780,0
|
|
20240401,143900,206981480,9780,9780,9780,9780,15
|
|
20240401,143800,206834780,9780,9780,9780,9780,0
|
|
20240401,143700,206834780,9780,9780,9780,9780,0
|
|
20240401,143600,206834780,9780,9780,9780,9780,331
|
|
20240401,143500,203597600,9770,9770,9770,9770,32
|
|
20240401,143400,203284960,9770,9770,9770,9770,0
|
|
20240401,143300,203284960,9770,9770,9770,9770,10
|
|
20240401,143200,203187260,9770,9760,9770,9760,15
|
|
20240401,143100,203040740,9760,9760,9760,9760,0
|
|
20240401,143000,203040740,9760,9780,9780,9760,340
|
|
20240401,142900,199718740,9790,9790,9790,9790,0
|
|
20240401,142800,199718740,9790,9790,9790,9790,0
|
|
20240401,142700,199718740,9790,9790,9790,9790,0
|
|
20240401,142600,199718740,9790,9790,9790,9790,120
|
|
20240401,142500,198543940,9800,9800,9800,9800,120
|
|
20240401,142400,197367940,9810,9810,9810,9810,0
|
|
20240401,142300,197367940,9810,9810,9810,9810,120
|
|
20240401,142200,196190740,9820,9820,9820,9820,105
|
|
20240401,142100,195159640,9820,9820,9820,9820,1105
|
|
20240401,142000,184308540,9810,9700,9810,9700,3191
|
|
20240401,141900,153147400,9700,9700,9700,9700,3
|
|
20240401,141800,153118300,9700,9700,9700,9700,0
|
|
20240401,141700,153118300,9700,9700,9700,9700,0
|
|
20240401,141600,153118300,9700,9700,9700,9700,0
|
|
20240401,141500,153118300,9700,9700,9700,9700,0
|
|
20240401,141400,153118300,9700,9700,9700,9700,6
|
|
20240401,141300,153060100,9700,9700,9700,9700,0
|
|
20240401,141200,153060100,9700,9700,9700,9700,0
|
|
20240401,141100,153060100,9700,9700,9700,9700,0
|
|
20240401,141000,153060100,9700,9700,9700,9700,5
|
|
20240401,140900,153011600,9710,9710,9710,9710,20
|
|
20240401,140800,152817400,9710,9710,9710,9710,0
|
|
20240401,140700,152817400,9710,9710,9710,9710,0
|
|
20240401,140600,152817400,9710,9710,9710,9710,21
|
|
20240401,140500,152613490,9710,9710,9710,9710,6
|
|
20240401,140400,152555230,9710,9710,9710,9710,0
|
|
20240401,140300,152555230,9710,9710,9710,9710,0
|
|
20240401,140200,152555230,9710,9710,9710,9710,56
|
|
20240401,140100,152011470,9710,9710,9710,9710,6
|
|
20240401,140000,151953210,9720,9720,9720,9720,0
|
|
20240401,135900,151953210,9720,9720,9720,9720,2
|
|
20240401,135800,151933770,9720,9720,9720,9720,3
|
|
20240401,135700,151904610,9720,9720,9720,9720,0
|
|
20240401,135600,151904610,9720,9720,9720,9720,0
|
|
20240401,135500,151904610,9720,9720,9720,9720,0
|
|
20240401,135400,151904610,9720,9710,9720,9710,190
|
|
20240401,135300,150058010,9710,9710,9710,9710,0
|
|
20240401,135200,150058010,9710,9710,9710,9710,0
|
|
20240401,135100,150058010,9710,9710,9710,9710,0
|
|
20240401,135000,150058010,9710,9710,9710,9710,0
|
|
20240401,134900,150058010,9710,9710,9710,9710,12
|
|
20240401,134800,149941490,9760,9760,9760,9760,0
|
|
20240401,134700,149941490,9760,9760,9760,9760,0
|
|
20240401,134600,149941490,9760,9760,9760,9760,0
|
|
20240401,134500,149941490,9760,9760,9760,9760,0
|
|
20240401,134400,149941490,9760,9760,9760,9760,0
|
|
20240401,134300,149941490,9760,9760,9760,9760,0
|
|
20240401,134200,149941490,9760,9760,9760,9760,0
|
|
20240401,134100,149941490,9760,9760,9760,9760,3
|
|
20240401,134000,149912210,9760,9760,9760,9760,4
|
|
20240401,133900,149873170,9760,9760,9760,9760,1
|
|
20240401,133800,149863410,9760,9750,9760,9750,16
|
|
20240401,133700,149707350,9730,9730,9730,9730,0
|
|
20240401,133600,149707350,9730,9730,9730,9730,0
|
|
20240401,133500,149707350,9730,9730,9730,9730,0
|
|
20240401,133400,149707350,9730,9720,9730,9720,10
|
|
20240401,133300,149610100,9710,9710,9710,9710,0
|
|
20240401,133200,149610100,9710,9710,9710,9710,99
|
|
20240401,133100,148648810,9710,9710,9710,9710,164
|
|
20240401,133000,147056370,9710,9710,9710,9710,6
|
|
20240401,132900,146998110,9700,9700,9700,9700,0
|
|
20240401,132800,146998110,9700,9700,9700,9700,0
|
|
20240401,132700,146998110,9700,9700,9700,9700,0
|
|
20240401,132600,146998110,9700,9700,9700,9700,0
|
|
20240401,132500,146998110,9700,9700,9700,9700,0
|
|
20240401,132400,146998110,9700,9700,9700,9700,100
|
|
20240401,132300,146028110,9730,9730,9730,9730,0
|
|
20240401,132200,146028110,9730,9730,9730,9730,200
|
|
20240401,132100,144082110,9680,9680,9680,9680,0
|
|
20240401,132000,144082110,9680,9680,9680,9680,0
|
|
20240401,131900,144082110,9680,9680,9680,9680,0
|
|
20240401,131800,144082110,9680,9680,9680,9680,0
|
|
20240401,131700,144082110,9680,9690,9690,9680,1511
|
|
20240401,131600,129454250,9700,9710,9710,9700,1000
|
|
20240401,131500,119752310,9710,9710,9710,9710,0
|
|
20240401,131400,119752310,9710,9710,9710,9710,0
|
|
20240401,131300,119752310,9710,9710,9710,9710,6
|
|
20240401,131200,119694050,9750,9750,9750,9750,0
|
|
20240401,131100,119694050,9750,9750,9750,9750,0
|
|
20240401,131000,119694050,9750,9750,9750,9750,0
|
|
20240401,130900,119694050,9750,9750,9750,9750,20
|
|
20240401,130800,119499050,9750,9750,9750,9750,23
|
|
20240401,130700,119274800,9750,9750,9750,9750,0
|
|
20240401,130600,119274800,9750,9750,9750,9750,0
|
|
20240401,130500,119274800,9750,9750,9750,9750,0
|
|
20240401,130400,119274800,9750,9750,9750,9750,0
|
|
20240401,130300,119274800,9750,9750,9750,9750,0
|
|
20240401,130200,119274800,9750,9750,9750,9750,872
|
|
20240401,130100,110772800,9750,9750,9750,9750,0
|
|
20240401,130000,110772800,9750,9750,9750,9750,0
|
|
20240401,125900,110772800,9750,9750,9750,9750,0
|
|
20240401,125800,110772800,9750,9750,9750,9750,0
|
|
20240401,125700,110772800,9750,9750,9750,9750,0
|
|
20240401,125600,110772800,9750,9750,9750,9750,54
|
|
20240401,125500,110246300,9750,9750,9750,9750,220
|
|
20240401,125400,108101300,9750,9750,9750,9750,0
|
|
20240401,125300,108101300,9750,9750,9750,9750,0
|
|
20240401,125200,108101300,9750,9750,9750,9750,0
|
|
20240401,125100,108101300,9750,9750,9750,9750,0
|
|
20240401,125000,108101300,9750,9750,9750,9750,0
|
|
20240401,124900,108101300,9750,9750,9750,9750,0
|
|
20240401,124800,108101300,9750,9750,9750,9750,0
|
|
20240401,124700,108101300,9750,9750,9750,9750,0
|
|
20240401,124600,108101300,9750,9750,9750,9750,0
|
|
20240401,124500,108101300,9750,9750,9750,9750,0
|
|
20240401,124400,108101300,9750,9750,9750,9750,0
|
|
20240401,124300,108101300,9750,9750,9750,9750,0
|
|
20240401,124200,108101300,9750,9750,9750,9750,0
|
|
20240401,124100,108101300,9750,9750,9750,9750,0
|
|
20240401,124000,108101300,9750,9750,9750,9750,0
|
|
20240401,123900,108101300,9750,9750,9750,9750,0
|
|
20240401,123800,108101300,9750,9740,9750,9740,200
|
|
20240401,123700,106151380,9740,9710,9740,9710,210
|
|
20240401,123600,104106280,9700,9700,9700,9700,0
|
|
20240401,123500,104106280,9700,9700,9700,9700,76
|
|
20240401,123400,103369080,9700,9700,9700,9700,0
|
|
20240401,123300,103369080,9700,9700,9700,9700,0
|
|
20240401,123200,103369080,9700,9700,9700,9700,76
|
|
20240401,123100,102631880,9680,9680,9680,9680,0
|
|
20240401,123000,102631880,9680,9680,9680,9680,0
|
|
20240401,122900,102631880,9680,9680,9680,9680,0
|
|
20240401,122800,102631880,9680,9680,9680,9680,0
|
|
20240401,122700,102631880,9680,9680,9680,9680,0
|
|
20240401,122600,102631880,9680,9680,9680,9680,5
|
|
20240401,122500,102583480,9680,9670,9680,9670,6
|
|
20240401,122400,102525430,9670,9670,9670,9670,0
|
|
20240401,122300,102525430,9670,9670,9670,9670,0
|
|
20240401,122200,102525430,9670,9670,9670,9670,0
|
|
20240401,122100,102525430,9670,9670,9670,9670,0
|
|
20240401,122000,102525430,9670,9670,9670,9670,0
|
|
20240401,121900,102525430,9670,9670,9670,9670,0
|
|
20240401,121800,102525430,9670,9670,9670,9670,0
|
|
20240401,121700,102525430,9670,9670,9670,9670,30
|
|
20240401,121600,102235330,9680,9680,9680,9680,21
|
|
20240401,121500,102032050,9670,9700,9700,9670,10
|
|
20240401,121400,101935290,9680,9680,9680,9680,0
|
|
20240401,121300,101935290,9680,9680,9680,9680,0
|
|
20240401,121200,101935290,9680,9680,9680,9680,0
|
|
20240401,121100,101935290,9680,9680,9680,9680,0
|
|
20240401,121000,101935290,9680,9680,9680,9680,0
|
|
20240401,120900,101935290,9680,9680,9680,9680,0
|
|
20240401,120800,101935290,9680,9680,9680,9680,0
|
|
20240401,120700,101935290,9680,9680,9680,9680,10
|
|
20240401,120600,101838490,9700,9700,9700,9700,2
|
|
20240401,120500,101819090,9680,9680,9680,9680,0
|
|
20240401,120400,101819090,9680,9680,9680,9680,0
|
|
20240401,120300,101819090,9680,9680,9680,9680,0
|
|
20240401,120200,101819090,9680,9680,9680,9680,0
|
|
20240401,120100,101819090,9680,9680,9680,9680,0
|
|
20240401,120000,101819090,9680,9680,9680,9680,0
|
|
20240401,115900,101819090,9680,9680,9680,9680,0
|
|
20240401,115800,101819090,9680,9680,9680,9680,10
|
|
20240401,115700,101722290,9690,9690,9690,9690,0
|
|
20240401,115600,101722290,9690,9690,9690,9690,0
|
|
20240401,115500,101722290,9690,9690,9690,9690,0
|
|
20240401,115400,101722290,9690,9690,9690,9690,0
|
|
20240401,115300,101722290,9690,9690,9690,9690,7
|
|
20240401,115200,101654460,9700,9700,9700,9700,0
|
|
20240401,115100,101654460,9700,9700,9700,9700,0
|
|
20240401,115000,101654460,9700,9700,9700,9700,0
|
|
20240401,114900,101654460,9700,9700,9700,9700,0
|
|
20240401,114800,101654460,9700,9690,9700,9680,1004
|
|
20240401,114700,91935040,9700,9700,9700,9700,10
|
|
20240401,114600,91838040,9700,9700,9700,9700,0
|
|
20240401,114500,91838040,9700,9700,9700,9700,0
|
|
20240401,114400,91838040,9700,9700,9700,9700,0
|
|
20240401,114300,91838040,9700,9700,9700,9700,0
|
|
20240401,114200,91838040,9700,9700,9700,9700,0
|
|
20240401,114100,91838040,9700,9700,9700,9700,5
|
|
20240401,114000,91789540,9700,9700,9700,9700,0
|
|
20240401,113900,91789540,9700,9700,9700,9700,0
|
|
20240401,113800,91789540,9700,9700,9700,9700,0
|
|
20240401,113700,91789540,9700,9700,9700,9700,0
|
|
20240401,113600,91789540,9700,9700,9700,9700,0
|
|
20240401,113500,91789540,9700,9700,9700,9700,0
|
|
20240401,113400,91789540,9700,9700,9700,9700,0
|
|
20240401,113300,91789540,9700,9700,9700,9700,0
|
|
20240401,113200,91789540,9700,9700,9700,9700,3
|
|
20240401,113100,91760440,9680,9680,9680,9680,0
|
|
20240401,113000,91760440,9680,9680,9680,9680,0
|
|
20240401,112900,91760440,9680,9680,9680,9680,0
|
|
20240401,112800,91760440,9680,9680,9680,9680,0
|
|
20240401,112700,91760440,9680,9680,9680,9680,6
|
|
20240401,112600,91702360,9680,9680,9680,9680,0
|
|
20240401,112500,91702360,9680,9690,9690,9680,180
|
|
20240401,112400,89958600,9690,9690,9690,9690,1
|
|
20240401,112300,89948910,9690,9690,9690,9690,2
|
|
20240401,112200,89929530,9690,9690,9690,9690,5
|
|
20240401,112100,89881080,9690,9690,9690,9690,0
|
|
20240401,112000,89881080,9690,9680,9690,9680,100
|
|
20240401,111900,88912580,9680,9680,9680,9680,3
|
|
20240401,111800,88883540,9680,9680,9680,9680,6
|
|
20240401,111700,88825460,9680,9680,9680,9680,0
|
|
20240401,111600,88825460,9680,9680,9680,9680,0
|
|
20240401,111500,88825460,9680,9680,9680,9680,0
|
|
20240401,111400,88825460,9680,9680,9680,9680,0
|
|
20240401,111300,88825460,9680,9680,9680,9680,1
|
|
20240401,111200,88815780,9680,9680,9680,9680,0
|
|
20240401,111100,88815780,9680,9680,9680,9680,0
|
|
20240401,111000,88815780,9680,9680,9680,9680,6
|
|
20240401,110900,88757700,9690,9690,9690,9690,12
|
|
20240401,110800,88641420,9680,9680,9680,9680,300
|
|
20240401,110700,85737420,9680,9680,9680,9680,0
|
|
20240401,110600,85737420,9680,9680,9680,9680,0
|
|
20240401,110500,85737420,9680,9680,9680,9680,0
|
|
20240401,110400,85737420,9680,9690,9690,9680,406
|
|
20240401,110300,81803360,9690,9690,9690,9690,102
|
|
20240401,110200,80814980,9700,9700,9700,9700,0
|
|
20240401,110100,80814980,9700,9700,9700,9700,108
|
|
20240401,110000,79767380,9690,9690,9690,9690,0
|
|
20240401,105900,79767380,9690,9700,9700,9690,60
|
|
20240401,105800,79185770,9700,9700,9700,9700,6
|
|
20240401,105700,79127570,9700,9700,9700,9700,1
|
|
20240401,105600,79117870,9700,9700,9700,9700,0
|
|
20240401,105500,79117870,9700,9700,9700,9700,1
|
|
20240401,105400,79108170,9710,9710,9710,9710,0
|
|
20240401,105300,79108170,9710,9710,9710,9710,0
|
|
20240401,105200,79108170,9710,9710,9710,9710,20
|
|
20240401,105100,78913970,9710,9710,9710,9710,0
|
|
20240401,105000,78913970,9710,9710,9710,9700,93
|
|
20240401,104900,78011010,9710,9710,9710,9710,1
|
|
20240401,104800,78001300,9710,9710,9710,9710,0
|
|
20240401,104700,78001300,9710,9710,9710,9710,0
|
|
20240401,104600,78001300,9710,9720,9720,9710,650
|
|
20240401,104500,71688500,9710,9710,9710,9710,0
|
|
20240401,104400,71688500,9710,9710,9710,9710,0
|
|
20240401,104300,71688500,9710,9710,9710,9710,0
|
|
20240401,104200,71688500,9710,9720,9720,9710,140
|
|
20240401,104100,70328460,9720,9720,9720,9720,10
|
|
20240401,104000,70231260,9780,9780,9780,9780,0
|
|
20240401,103900,70231260,9780,9780,9780,9780,0
|
|
20240401,103800,70231260,9780,9780,9780,9780,0
|
|
20240401,103700,70231260,9780,9780,9780,9780,0
|
|
20240401,103600,70231260,9780,9780,9780,9780,0
|
|
20240401,103500,70231260,9780,9780,9780,9780,0
|
|
20240401,103400,70231260,9780,9780,9780,9780,2
|
|
20240401,103300,70211700,9760,9760,9760,9760,2
|
|
20240401,103200,70192180,9770,9770,9770,9770,0
|
|
20240401,103100,70192180,9770,9770,9770,9770,42
|
|
20240401,103000,69781840,9770,9770,9770,9770,0
|
|
20240401,102900,69781840,9770,9770,9770,9770,0
|
|
20240401,102800,69781840,9770,9770,9770,9770,0
|
|
20240401,102700,69781840,9770,9770,9770,9770,0
|
|
20240401,102600,69781840,9770,9770,9770,9770,10
|
|
20240401,102500,69684140,9720,9720,9720,9720,0
|
|
20240401,102400,69684140,9720,9720,9720,9720,0
|
|
20240401,102300,69684140,9720,9720,9720,9720,0
|
|
20240401,102200,69684140,9720,9720,9720,9720,10
|
|
20240401,102100,69586940,9750,9750,9750,9750,0
|
|
20240401,102000,69586940,9750,9750,9750,9750,0
|
|
20240401,101900,69586940,9750,9750,9750,9750,0
|
|
20240401,101800,69586940,9750,9750,9750,9750,0
|
|
20240401,101700,69586940,9750,9750,9750,9750,0
|
|
20240401,101600,69586940,9750,9770,9770,9750,8
|
|
20240401,101500,69508920,9750,9750,9750,9750,0
|
|
20240401,101400,69508920,9750,9750,9750,9750,0
|
|
20240401,101300,69508920,9750,9750,9750,9750,0
|
|
20240401,101200,69508920,9750,9750,9750,9750,1
|
|
20240401,101100,69499170,9770,9770,9770,9770,0
|
|
20240401,101000,69499170,9770,9760,9770,9760,265
|
|
20240401,100900,66910680,9710,9710,9710,9710,0
|
|
20240401,100800,66910680,9710,9710,9710,9710,0
|
|
20240401,100700,66910680,9710,9710,9710,9710,50
|
|
20240401,100600,66425180,9760,9760,9760,9760,10
|
|
20240401,100500,66327580,9710,9710,9710,9710,1
|
|
20240401,100400,66317870,9710,9720,9720,9710,7
|
|
20240401,100300,66249850,9710,9710,9710,9710,24
|
|
20240401,100200,66016810,9710,9710,9710,9710,0
|
|
20240401,100100,66016810,9710,9710,9710,9710,0
|
|
20240401,100000,66016810,9710,9710,9710,9710,0
|
|
20240401,095900,66016810,9710,9710,9710,9710,112
|
|
20240401,095800,64929290,9710,9710,9710,9710,0
|
|
20240401,095700,64929290,9710,9710,9710,9710,0
|
|
20240401,095600,64929290,9710,9710,9710,9710,0
|
|
20240401,095500,64929290,9710,9710,9710,9710,0
|
|
20240401,095400,64929290,9710,9710,9710,9710,0
|
|
20240401,095300,64929290,9710,9710,9710,9710,0
|
|
20240401,095200,64929290,9710,9710,9710,9710,11
|
|
20240401,095100,64822480,9720,9720,9720,9720,253
|
|
20240401,095000,62363320,9720,9720,9720,9720,35
|
|
20240401,094900,62023120,9720,9720,9720,9720,0
|
|
20240401,094800,62023120,9720,9720,9720,9720,0
|
|
20240401,094700,62023120,9720,9720,9720,9720,10
|
|
20240401,094600,61925920,9730,9730,9730,9730,504
|
|
20240401,094500,57022000,9730,9730,9730,9730,0
|
|
20240401,094400,57022000,9730,9730,9730,9730,0
|
|
20240401,094300,57022000,9730,9730,9730,9730,10
|
|
20240401,094200,56924700,9810,9800,9810,9800,16
|
|
20240401,094100,56767840,9810,9750,9810,9750,521
|
|
20240401,094000,51667720,9750,9750,9750,9750,104
|
|
20240401,093900,50653720,9680,9700,9750,9680,211
|
|
20240401,093800,48598190,9720,9700,9720,9690,196
|
|
20240401,093700,46696980,9700,9700,9700,9700,0
|
|
20240401,093600,46696980,9700,9700,9700,9700,506
|
|
20240401,093500,41788780,9700,9700,9700,9700,0
|
|
20240401,093400,41788780,9700,9700,9700,9700,0
|
|
20240401,093300,41788780,9700,9700,9710,9700,103
|
|
20240401,093200,40789070,9670,9670,9670,9670,20
|
|
20240401,093100,40595670,9680,9670,9680,9670,13
|
|
20240401,093000,40469930,9670,9670,9670,9670,0
|
|
20240401,092900,40469930,9670,9710,9710,9670,8
|
|
20240401,092800,40392490,9670,9670,9670,9670,1
|
|
20240401,092700,40382820,9660,9670,9670,9660,1000
|
|
20240401,092600,30721660,9670,9690,9690,9670,25
|
|
20240401,092500,30479890,9690,9690,9690,9690,8
|
|
20240401,092400,30402370,9690,9670,9690,9670,21
|
|
20240401,092300,30199280,9670,9670,9670,9670,0
|
|
20240401,092200,30199280,9670,9670,9670,9670,20
|
|
20240401,092100,30005880,9670,9670,9670,9670,0
|
|
20240401,092000,30005880,9670,9670,9670,9670,0
|
|
20240401,091900,30005880,9670,9670,9670,9670,100
|
|
20240401,091800,29038880,9660,9660,9660,9660,0
|
|
20240401,091700,29038880,9660,9660,9660,9660,0
|
|
20240401,091600,29038880,9660,9680,9680,9660,30
|
|
20240401,091500,28748680,9680,9680,9680,9680,0
|
|
20240401,091400,28748680,9680,9680,9680,9680,0
|
|
20240401,091300,28748680,9680,9680,9680,9680,0
|
|
20240401,091200,28748680,9680,9680,9680,9680,0
|
|
20240401,091100,28748680,9680,9680,9680,9680,0
|
|
20240401,091000,28748680,9680,9680,9680,9680,10
|
|
20240401,090900,28651880,9680,9680,9680,9680,0
|
|
20240401,090800,28651880,9680,9680,9680,9680,33
|
|
20240401,090700,28332440,9630,9630,9630,9630,0
|
|
20240401,090600,28332440,9630,9630,9630,9630,42
|
|
20240401,090500,27927980,9630,9660,9660,9630,2433
|
|
20240401,090400,4482570,9660,9660,9660,9660,0
|
|
20240401,090300,4482570,9660,9670,9670,9660,372
|
|
20240401,090200,888720,9660,9660,9660,9660,0
|
|
20240401,090100,888720,9660,9660,9660,9660,0
|
|
20240401,090000,888720,9660,9660,9660,9660,92
|