605 lines
29 KiB
CSV
605 lines
29 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20240401,190200,1195860970,4695,4695,4695,4695,1788
|
|
20240401,190100,1195860970,4695,4695,4695,4695,0
|
|
20240401,190000,1195860970,4695,4695,4695,4695,0
|
|
20240401,185900,1195860970,4695,4695,4695,4695,0
|
|
20240401,185800,1195860970,4695,4695,4695,4695,0
|
|
20240401,185700,1195860970,4695,4695,4695,4695,0
|
|
20240401,185600,1195860970,4695,4695,4695,4695,0
|
|
20240401,185500,1195860970,4695,4695,4695,4695,0
|
|
20240401,185400,1195860970,4695,4695,4695,4695,0
|
|
20240401,185300,1195860970,4695,4695,4695,4695,0
|
|
20240401,185200,1195860970,4695,4695,4695,4695,0
|
|
20240401,185100,1195860970,4695,4695,4695,4695,0
|
|
20240401,185000,1195860970,4695,4695,4695,4695,0
|
|
20240401,184900,1195860970,4695,4695,4695,4695,0
|
|
20240401,184800,1195860970,4695,4695,4695,4695,0
|
|
20240401,184700,1195860970,4695,4695,4695,4695,0
|
|
20240401,184600,1195860970,4695,4695,4695,4695,0
|
|
20240401,184500,1195860970,4695,4695,4695,4695,0
|
|
20240401,184400,1195860970,4695,4695,4695,4695,0
|
|
20240401,184300,1195860970,4695,4695,4695,4695,0
|
|
20240401,184200,1195860970,4695,4695,4695,4695,0
|
|
20240401,184100,1195860970,4695,4695,4695,4695,0
|
|
20240401,184000,1195860970,4695,4695,4695,4695,0
|
|
20240401,183900,1195860970,4695,4695,4695,4695,0
|
|
20240401,183800,1195860970,4695,4695,4695,4695,0
|
|
20240401,183700,1195860970,4695,4695,4695,4695,0
|
|
20240401,183600,1195860970,4695,4695,4695,4695,0
|
|
20240401,183500,1195860970,4695,4695,4695,4695,0
|
|
20240401,183400,1195860970,4695,4695,4695,4695,0
|
|
20240401,183300,1195860970,4695,4695,4695,4695,0
|
|
20240401,183200,1195860970,4695,4695,4695,4695,1788
|
|
20240401,183100,1195860970,4695,4695,4695,4695,0
|
|
20240401,183000,1195860970,4695,4695,4695,4695,0
|
|
20240401,182900,1195860970,4695,4695,4695,4695,0
|
|
20240401,182800,1195860970,4695,4695,4695,4695,0
|
|
20240401,182700,1195860970,4695,4695,4695,4695,0
|
|
20240401,182600,1195860970,4695,4695,4695,4695,0
|
|
20240401,182500,1195860970,4695,4695,4695,4695,0
|
|
20240401,182400,1195860970,4695,4695,4695,4695,0
|
|
20240401,182300,1195860970,4695,4695,4695,4695,0
|
|
20240401,182200,1195860970,4695,4695,4695,4695,0
|
|
20240401,182100,1195860970,4695,4695,4695,4695,0
|
|
20240401,182000,1195860970,4695,4695,4695,4695,0
|
|
20240401,181900,1195860970,4695,4695,4695,4695,0
|
|
20240401,181800,1195860970,4695,4695,4695,4695,0
|
|
20240401,181700,1195860970,4695,4695,4695,4695,0
|
|
20240401,181600,1195860970,4695,4695,4695,4695,0
|
|
20240401,181500,1195860970,4695,4695,4695,4695,0
|
|
20240401,181400,1195860970,4695,4695,4695,4695,0
|
|
20240401,181300,1195860970,4695,4695,4695,4695,0
|
|
20240401,181200,1195860970,4695,4695,4695,4695,0
|
|
20240401,181100,1195860970,4695,4695,4695,4695,0
|
|
20240401,181000,1195860970,4695,4695,4695,4695,0
|
|
20240401,180900,1195860970,4695,4695,4695,4695,0
|
|
20240401,180800,1195860970,4695,4695,4695,4695,0
|
|
20240401,180700,1195860970,4695,4695,4695,4695,0
|
|
20240401,180600,1195860970,4695,4695,4695,4695,0
|
|
20240401,180500,1195860970,4695,4695,4695,4695,0
|
|
20240401,180400,1195860970,4695,4695,4695,4695,0
|
|
20240401,180300,1195860970,4695,4695,4695,4695,0
|
|
20240401,180200,1195860970,4695,4695,4695,4695,1788
|
|
20240401,180100,1195860970,4695,4695,4695,4695,0
|
|
20240401,180000,1195860970,4695,4695,4695,4695,0
|
|
20240401,175900,1195860970,4695,4695,4695,4695,0
|
|
20240401,175800,1195860970,4695,4695,4695,4695,0
|
|
20240401,175700,1195860970,4695,4695,4695,4695,0
|
|
20240401,175600,1195860970,4695,4695,4695,4695,0
|
|
20240401,175500,1195860970,4695,4695,4695,4695,0
|
|
20240401,175400,1195860970,4695,4695,4695,4695,0
|
|
20240401,175300,1195860970,4695,4695,4695,4695,0
|
|
20240401,175200,1195860970,4695,4695,4695,4695,0
|
|
20240401,175100,1195860970,4695,4695,4695,4695,0
|
|
20240401,175000,1195860970,4695,4695,4695,4695,0
|
|
20240401,174900,1195860970,4695,4695,4695,4695,0
|
|
20240401,174800,1195860970,4695,4695,4695,4695,0
|
|
20240401,174700,1195860970,4695,4695,4695,4695,0
|
|
20240401,174600,1195860970,4695,4695,4695,4695,0
|
|
20240401,174500,1195860970,4695,4695,4695,4695,0
|
|
20240401,174400,1195860970,4695,4695,4695,4695,0
|
|
20240401,174300,1195860970,4695,4695,4695,4695,0
|
|
20240401,174200,1195860970,4695,4695,4695,4695,0
|
|
20240401,174100,1195860970,4695,4695,4695,4695,0
|
|
20240401,174000,1195860970,4695,4695,4695,4695,0
|
|
20240401,173900,1195860970,4695,4695,4695,4695,0
|
|
20240401,173800,1195860970,4695,4695,4695,4695,0
|
|
20240401,173700,1195860970,4695,4695,4695,4695,0
|
|
20240401,173600,1195860970,4695,4695,4695,4695,0
|
|
20240401,173500,1195860970,4695,4695,4695,4695,0
|
|
20240401,173400,1195860970,4695,4695,4695,4695,0
|
|
20240401,173300,1195860970,4695,4695,4695,4695,0
|
|
20240401,173200,1195860970,4695,4695,4695,4695,1788
|
|
20240401,173100,1195860970,4695,4695,4695,4695,0
|
|
20240401,173000,1195860970,4695,4695,4695,4695,0
|
|
20240401,172900,1195860970,4695,4695,4695,4695,0
|
|
20240401,172800,1195860970,4695,4695,4695,4695,0
|
|
20240401,172700,1195860970,4695,4695,4695,4695,0
|
|
20240401,172600,1195860970,4695,4695,4695,4695,0
|
|
20240401,172500,1195860970,4695,4695,4695,4695,0
|
|
20240401,172400,1195860970,4695,4695,4695,4695,0
|
|
20240401,172300,1195860970,4695,4695,4695,4695,0
|
|
20240401,172200,1195860970,4695,4695,4695,4695,0
|
|
20240401,172100,1195860970,4695,4695,4695,4695,0
|
|
20240401,172000,1195860970,4695,4695,4695,4695,0
|
|
20240401,171900,1195860970,4695,4695,4695,4695,0
|
|
20240401,171800,1195860970,4695,4695,4695,4695,0
|
|
20240401,171700,1195860970,4695,4695,4695,4695,0
|
|
20240401,171600,1195860970,4695,4695,4695,4695,0
|
|
20240401,171500,1195860970,4695,4695,4695,4695,0
|
|
20240401,171400,1195860970,4695,4695,4695,4695,0
|
|
20240401,171300,1195860970,4695,4695,4695,4695,0
|
|
20240401,171200,1195860970,4695,4695,4695,4695,0
|
|
20240401,171100,1195860970,4695,4695,4695,4695,0
|
|
20240401,171000,1195860970,4695,4695,4695,4695,0
|
|
20240401,170900,1195860970,4695,4695,4695,4695,0
|
|
20240401,170800,1195860970,4695,4695,4695,4695,0
|
|
20240401,170700,1195860970,4695,4695,4695,4695,0
|
|
20240401,170600,1195860970,4695,4695,4695,4695,0
|
|
20240401,170500,1195860970,4695,4695,4695,4695,0
|
|
20240401,170400,1195860970,4695,4695,4695,4695,0
|
|
20240401,170300,1195860970,4695,4695,4695,4695,0
|
|
20240401,170200,1195860970,4695,4695,4695,4695,1788
|
|
20240401,170100,1195860970,4695,4695,4695,4695,0
|
|
20240401,170000,1195860970,4695,4695,4695,4695,0
|
|
20240401,165900,1195860970,4695,4695,4695,4695,0
|
|
20240401,165800,1195860970,4695,4695,4695,4695,0
|
|
20240401,165700,1195860970,4695,4695,4695,4695,0
|
|
20240401,165600,1195860970,4695,4695,4695,4695,0
|
|
20240401,165500,1195860970,4695,4695,4695,4695,0
|
|
20240401,165400,1195860970,4695,4695,4695,4695,0
|
|
20240401,165300,1195860970,4695,4695,4695,4695,0
|
|
20240401,165200,1195860970,4695,4695,4695,4695,0
|
|
20240401,165100,1195860970,4695,4695,4695,4695,0
|
|
20240401,165000,1195860970,4695,4695,4695,4695,0
|
|
20240401,164900,1195860970,4695,4695,4695,4695,0
|
|
20240401,164800,1195860970,4695,4695,4695,4695,0
|
|
20240401,164700,1195860970,4695,4695,4695,4695,0
|
|
20240401,164600,1195860970,4695,4695,4695,4695,0
|
|
20240401,164500,1195860970,4695,4695,4695,4695,0
|
|
20240401,164400,1195860970,4695,4695,4695,4695,0
|
|
20240401,164300,1195860970,4695,4695,4695,4695,0
|
|
20240401,164200,1195860970,4695,4695,4695,4695,0
|
|
20240401,164100,1195860970,4695,4695,4695,4695,0
|
|
20240401,164000,1195860970,4695,4695,4695,4695,0
|
|
20240401,163900,1195860970,4695,4695,4695,4695,0
|
|
20240401,163800,1195860970,4695,4695,4695,4695,0
|
|
20240401,163700,1195860970,4695,4695,4695,4695,0
|
|
20240401,163600,1195860970,4695,4695,4695,4695,0
|
|
20240401,163500,1195860970,4695,4695,4695,4695,0
|
|
20240401,163400,1195860970,4695,4695,4695,4695,0
|
|
20240401,163300,1195860970,4695,4695,4695,4695,0
|
|
20240401,163200,1195860970,4695,4695,4695,4695,1788
|
|
20240401,163100,1195860970,4695,4695,4695,4695,0
|
|
20240401,163000,1195860970,4695,4695,4695,4695,0
|
|
20240401,162900,1195860970,4695,4695,4695,4695,0
|
|
20240401,162800,1195860970,4695,4695,4695,4695,0
|
|
20240401,162700,1195860970,4695,4695,4695,4695,0
|
|
20240401,162600,1195860970,4695,4695,4695,4695,0
|
|
20240401,162500,1195860970,4695,4695,4695,4695,0
|
|
20240401,162400,1195860970,4695,4695,4695,4695,0
|
|
20240401,162300,1195860970,4695,4695,4695,4695,0
|
|
20240401,162200,1195860970,4695,4695,4695,4695,0
|
|
20240401,162100,1195860970,4695,4695,4695,4695,0
|
|
20240401,162000,1195860970,4695,4695,4695,4695,0
|
|
20240401,161900,1195860970,4695,4695,4695,4695,0
|
|
20240401,161800,1195860970,4695,4695,4695,4695,0
|
|
20240401,161700,1195860970,4695,4695,4695,4695,0
|
|
20240401,161600,1195860970,4695,4695,4695,4695,0
|
|
20240401,161500,1195860970,4695,4695,4695,4695,0
|
|
20240401,161400,1195860970,4695,4695,4695,4695,0
|
|
20240401,161300,1195860970,4695,4695,4695,4695,0
|
|
20240401,161200,1195860970,4695,4695,4695,4695,0
|
|
20240401,161100,1195860970,4695,4695,4695,4695,0
|
|
20240401,161000,1195860970,4695,4695,4695,4695,0
|
|
20240401,160900,1195860970,4695,4695,4695,4695,0
|
|
20240401,160800,1195860970,4695,4695,4695,4695,0
|
|
20240401,160700,1195860970,4695,4695,4695,4695,0
|
|
20240401,160600,1195860970,4695,4695,4695,4695,0
|
|
20240401,160500,1195860970,4695,4695,4695,4695,0
|
|
20240401,160400,1195860970,4695,4695,4695,4695,0
|
|
20240401,160300,1195860970,4695,4695,4695,4695,0
|
|
20240401,160200,1195860970,4695,4695,4695,4695,1788
|
|
20240401,160100,1195860970,4695,4695,4695,4695,0
|
|
20240401,160000,1195860970,4695,4695,4695,4695,0
|
|
20240401,155900,1195860970,4695,4695,4695,4695,0
|
|
20240401,155800,1195860970,4695,4695,4695,4695,0
|
|
20240401,155700,1195860970,4695,4695,4695,4695,0
|
|
20240401,155600,1195860970,4695,4695,4695,4695,0
|
|
20240401,155500,1195860970,4695,4695,4695,4695,0
|
|
20240401,155400,1195860970,4695,4695,4695,4695,0
|
|
20240401,155300,1195860970,4695,4695,4695,4695,0
|
|
20240401,155200,1195860970,4695,4695,4695,4695,0
|
|
20240401,155100,1195860970,4695,4695,4695,4695,0
|
|
20240401,155000,1195860970,4695,4695,4695,4695,0
|
|
20240401,154900,1195860970,4695,4695,4695,4695,0
|
|
20240401,154800,1195860970,4695,4695,4695,4695,0
|
|
20240401,154700,1195860970,4695,4695,4695,4695,0
|
|
20240401,154600,1195860970,4695,4695,4695,4695,0
|
|
20240401,154500,1195860970,4695,4695,4695,4695,0
|
|
20240401,154400,1195860970,4695,4695,4695,4695,0
|
|
20240401,154300,1195860970,4695,4695,4695,4695,0
|
|
20240401,154200,1195860970,4695,4695,4695,4695,0
|
|
20240401,154100,1195860970,4695,4695,4695,4695,0
|
|
20240401,154000,1195860970,4695,4695,4695,4695,0
|
|
20240401,153900,1195860970,4695,4695,4695,4695,0
|
|
20240401,153800,1195860970,4695,4695,4695,4695,0
|
|
20240401,153700,1195860970,4695,4695,4695,4695,0
|
|
20240401,153600,1195860970,4695,4695,4695,4695,0
|
|
20240401,153500,1195860970,4695,4695,4695,4695,0
|
|
20240401,153400,1195860970,4695,4695,4695,4695,0
|
|
20240401,153300,1195860970,4695,4695,4695,4695,0
|
|
20240401,153200,1195860970,4695,4695,4695,4695,1788
|
|
20240401,153100,1195860970,4695,4695,4695,4695,0
|
|
20240401,153000,1195860970,4695,4695,4695,4695,1788
|
|
20240401,152900,1187466310,4695,4695,4695,4695,0
|
|
20240401,152800,1187466310,4695,4695,4695,4695,0
|
|
20240401,152700,1187466310,4695,4695,4695,4695,0
|
|
20240401,152600,1187466310,4695,4695,4695,4695,0
|
|
20240401,152500,1187466310,4695,4695,4695,4695,0
|
|
20240401,152400,1187466310,4695,4695,4695,4695,0
|
|
20240401,152300,1187466310,4695,4695,4695,4695,0
|
|
20240401,152200,1187466310,4695,4695,4695,4695,0
|
|
20240401,152100,1187466310,4695,4695,4695,4695,0
|
|
20240401,152000,1187466310,4695,4695,4695,4695,0
|
|
20240401,151900,1187466310,4695,4700,4700,4695,37
|
|
20240401,151800,1187292590,4705,4710,4710,4705,5
|
|
20240401,151700,1187269045,4715,4715,4715,4715,3
|
|
20240401,151600,1187254900,4715,4715,4715,4715,5
|
|
20240401,151500,1187231325,4695,4720,4720,4695,776
|
|
20240401,151400,1183582810,4720,4680,4720,4680,5851
|
|
20240401,151300,1156099430,4680,4680,4680,4675,1105
|
|
20240401,151200,1150932200,4680,4680,4680,4680,685
|
|
20240401,151100,1147726400,4675,4675,4675,4675,201
|
|
20240401,151000,1146786725,4680,4685,4685,4625,3147
|
|
20240401,150900,1132104590,4685,4680,4685,4680,50
|
|
20240401,150800,1131870490,4675,4680,4680,4675,84
|
|
20240401,150700,1131477685,4680,4675,4680,4675,175
|
|
20240401,150600,1130659300,4675,4685,4685,4675,1233
|
|
20240401,150500,1124893410,4680,4685,4685,4680,203
|
|
20240401,150400,1123942480,4685,4685,4685,4685,2
|
|
20240401,150300,1123933110,4685,4680,4685,4680,560
|
|
20240401,150200,1121312185,4680,4690,4690,4680,121
|
|
20240401,150100,1120745815,4690,4690,4690,4690,100
|
|
20240401,150000,1120276815,4690,4690,4690,4690,21
|
|
20240401,145900,1120178325,4685,4685,4685,4685,5
|
|
20240401,145800,1120154900,4680,4680,4680,4680,85
|
|
20240401,145700,1119757100,4680,4685,4685,4680,343
|
|
20240401,145600,1118151855,4680,4680,4680,4680,72
|
|
20240401,145500,1117814895,4685,4685,4685,4685,67
|
|
20240401,145400,1117501000,4690,4690,4690,4690,100
|
|
20240401,145300,1117032000,4690,4685,4690,4685,247
|
|
20240401,145200,1115873745,4690,4690,4690,4690,0
|
|
20240401,145100,1115873745,4690,4690,4690,4690,0
|
|
20240401,145000,1115873745,4690,4690,4690,4690,4
|
|
20240401,144900,1115854985,4685,4685,4685,4685,0
|
|
20240401,144800,1115854985,4685,4685,4685,4685,145
|
|
20240401,144700,1115175660,4690,4690,4690,4690,1
|
|
20240401,144600,1115170970,4690,4690,4690,4690,103
|
|
20240401,144500,1114687900,4690,4690,4690,4690,100
|
|
20240401,144400,1114218900,4690,4690,4690,4690,157
|
|
20240401,144300,1113482570,4690,4695,4695,4690,431
|
|
20240401,144200,1111461175,4695,4695,4695,4695,16
|
|
20240401,144100,1111386055,4695,4695,4695,4695,0
|
|
20240401,144000,1111386055,4695,4695,4695,4695,0
|
|
20240401,143900,1111386055,4695,4690,4695,4690,350
|
|
20240401,143800,1109743305,4690,4685,4690,4685,1052
|
|
20240401,143700,1104811160,4685,4685,4685,4685,0
|
|
20240401,143600,1104811160,4685,4685,4685,4685,0
|
|
20240401,143500,1104811160,4685,4685,4685,4685,57
|
|
20240401,143400,1104544115,4685,4685,4690,4685,46
|
|
20240401,143300,1104328555,4690,4690,4690,4680,455
|
|
20240401,143200,1102195140,4690,4690,4690,4690,200
|
|
20240401,143100,1101257140,4685,4685,4685,4685,0
|
|
20240401,143000,1101257140,4685,4690,4690,4685,214
|
|
20240401,142900,1100254525,4685,4685,4685,4685,0
|
|
20240401,142800,1100254525,4685,4695,4695,4685,140
|
|
20240401,142700,1099597410,4690,4695,4700,4690,183
|
|
20240401,142600,1098738275,4695,4695,4695,4695,2
|
|
20240401,142500,1098728885,4695,4695,4695,4690,110
|
|
20240401,142400,1098212965,4685,4685,4685,4685,0
|
|
20240401,142300,1098212965,4685,4685,4685,4685,50
|
|
20240401,142200,1097978715,4685,4685,4685,4680,210
|
|
20240401,142100,1096995365,4685,4690,4690,4685,156
|
|
20240401,142000,1096264140,4685,4685,4685,4685,30
|
|
20240401,141900,1096123590,4680,4680,4690,4680,301
|
|
20240401,141800,1094714375,4685,4670,4700,4670,1424
|
|
20240401,141700,1088033695,4670,4695,4695,4665,724
|
|
20240401,141600,1084651425,4705,4705,4705,4685,411
|
|
20240401,141500,1082723170,4715,4715,4715,4715,0
|
|
20240401,141400,1082723170,4715,4685,4715,4660,32
|
|
20240401,141300,1082573095,4660,4725,4740,4530,25476
|
|
20240401,141200,964552660,4740,4740,4740,4740,0
|
|
20240401,141100,964552660,4740,4740,4740,4740,0
|
|
20240401,141000,964552660,4740,4740,4740,4740,0
|
|
20240401,140900,964552660,4740,4740,4740,4740,1
|
|
20240401,140800,964547920,4740,4740,4740,4740,1
|
|
20240401,140700,964543180,4740,4725,4740,4725,2602
|
|
20240401,140600,952246380,4720,4715,4720,4715,1492
|
|
20240401,140500,945207890,4715,4715,4715,4715,0
|
|
20240401,140400,945207890,4715,4715,4715,4715,1
|
|
20240401,140300,945203175,4715,4715,4715,4715,6
|
|
20240401,140200,945174885,4715,4715,4715,4715,3
|
|
20240401,140100,945160740,4715,4715,4715,4715,262
|
|
20240401,140000,943925410,4715,4715,4715,4715,6
|
|
20240401,135900,943897120,4715,4715,4715,4715,0
|
|
20240401,135800,943897120,4715,4715,4715,4715,4
|
|
20240401,135700,943878260,4715,4715,4715,4715,12
|
|
20240401,135600,943821680,4715,4715,4715,4715,19
|
|
20240401,135500,943732095,4715,4715,4715,4715,0
|
|
20240401,135400,943732095,4715,4710,4715,4710,3
|
|
20240401,135300,943717955,4715,4715,4715,4715,0
|
|
20240401,135200,943717955,4715,4715,4715,4715,0
|
|
20240401,135100,943717955,4715,4715,4715,4715,0
|
|
20240401,135000,943717955,4715,4715,4715,4715,0
|
|
20240401,134900,943717955,4715,4715,4715,4715,0
|
|
20240401,134800,943717955,4715,4715,4715,4715,0
|
|
20240401,134700,943717955,4715,4715,4715,4715,315
|
|
20240401,134600,942232730,4715,4715,4715,4715,0
|
|
20240401,134500,942232730,4715,4715,4715,4715,0
|
|
20240401,134400,942232730,4715,4715,4715,4715,0
|
|
20240401,134300,942232730,4715,4715,4715,4715,0
|
|
20240401,134200,942232730,4715,4715,4715,4710,27
|
|
20240401,134100,942105475,4715,4705,4715,4705,27
|
|
20240401,134000,941978410,4705,4705,4705,4705,219
|
|
20240401,133900,940948015,4705,4705,4705,4705,0
|
|
20240401,133800,940948015,4705,4705,4705,4705,0
|
|
20240401,133700,940948015,4705,4705,4705,4705,76
|
|
20240401,133600,940590435,4710,4705,4710,4705,33
|
|
20240401,133500,940435075,4710,4710,4710,4710,2
|
|
20240401,133400,940425655,4710,4710,4710,4710,99
|
|
20240401,133300,939959365,4715,4715,4715,4715,263
|
|
20240401,133200,938719320,4720,4720,4720,4720,0
|
|
20240401,133100,938719320,4720,4720,4720,4720,1
|
|
20240401,133000,938714600,4720,4720,4720,4720,29
|
|
20240401,132900,938577720,4720,4720,4720,4720,0
|
|
20240401,132800,938577720,4720,4720,4720,4720,0
|
|
20240401,132700,938577720,4720,4720,4720,4720,170
|
|
20240401,132600,937775320,4720,4720,4720,4720,0
|
|
20240401,132500,937775320,4720,4720,4720,4720,28
|
|
20240401,132400,937643160,4720,4725,4725,4720,9
|
|
20240401,132300,937600660,4730,4730,4730,4730,0
|
|
20240401,132200,937600660,4730,4730,4730,4730,0
|
|
20240401,132100,937600660,4730,4730,4730,4730,0
|
|
20240401,132000,937600660,4730,4730,4730,4730,4
|
|
20240401,131900,937581740,4730,4730,4730,4730,0
|
|
20240401,131800,937581740,4730,4730,4730,4730,1
|
|
20240401,131700,937577010,4730,4730,4730,4730,0
|
|
20240401,131600,937577010,4730,4730,4730,4730,0
|
|
20240401,131500,937577010,4730,4730,4730,4730,2
|
|
20240401,131400,937567550,4730,4735,4740,4685,4249
|
|
20240401,131300,917581600,4735,4735,4735,4735,0
|
|
20240401,131200,917581600,4735,4735,4735,4735,250
|
|
20240401,131100,916397850,4740,4740,4740,4740,224
|
|
20240401,131000,915336090,4745,4745,4745,4745,0
|
|
20240401,130900,915336090,4745,4745,4745,4745,182
|
|
20240401,130800,914472500,4745,4745,4745,4745,0
|
|
20240401,130700,914472500,4745,4745,4745,4745,5
|
|
20240401,130600,914448775,4745,4745,4745,4745,75
|
|
20240401,130500,914092900,4745,4745,4745,4745,0
|
|
20240401,130400,914092900,4745,4745,4745,4745,0
|
|
20240401,130300,914092900,4745,4745,4745,4745,1
|
|
20240401,130200,914088155,4750,4750,4750,4750,30
|
|
20240401,130100,913945655,4750,4750,4750,4750,266
|
|
20240401,130000,912682155,4750,4745,4750,4745,4
|
|
20240401,125900,912663160,4750,4750,4750,4745,53
|
|
20240401,125800,912411415,4750,4750,4750,4750,0
|
|
20240401,125700,912411415,4750,4750,4760,4750,438
|
|
20240401,125600,910330845,4750,4755,4755,4750,1460
|
|
20240401,125500,903395205,4760,4760,4760,4760,0
|
|
20240401,125400,903395205,4760,4760,4760,4760,50
|
|
20240401,125300,903157205,4760,4760,4760,4760,0
|
|
20240401,125200,903157205,4760,4760,4760,4760,4
|
|
20240401,125100,903138165,4755,4755,4755,4755,21
|
|
20240401,125000,903038310,4750,4750,4750,4750,243
|
|
20240401,124900,901884060,4740,4740,4740,4740,1
|
|
20240401,124800,901879320,4750,4750,4750,4750,0
|
|
20240401,124700,901879320,4750,4745,4750,4745,84
|
|
20240401,124600,901480325,4745,4740,4750,4740,6
|
|
20240401,124500,901451870,4750,4745,4750,4745,274
|
|
20240401,124400,900150620,4740,4735,4740,4735,32
|
|
20240401,124300,899999000,4735,4735,4735,4735,1
|
|
20240401,124200,899994265,4740,4740,4740,4740,207
|
|
20240401,124100,899013085,4740,4740,4740,4740,5
|
|
20240401,124000,898989385,4735,4735,4735,4735,0
|
|
20240401,123900,898989385,4735,4745,4745,4735,51
|
|
20240401,123800,898747400,4745,4745,4745,4745,1
|
|
20240401,123700,898742655,4735,4735,4735,4735,1
|
|
20240401,123600,898737920,4735,4735,4735,4735,10
|
|
20240401,123500,898690570,4735,4735,4735,4735,0
|
|
20240401,123400,898690570,4735,4735,4735,4735,0
|
|
20240401,123300,898690570,4735,4735,4735,4735,1
|
|
20240401,123200,898685835,4750,4750,4750,4750,98
|
|
20240401,123100,898220335,4750,4750,4750,4750,17
|
|
20240401,123000,898139585,4750,4750,4750,4750,1
|
|
20240401,122900,898134835,4740,4745,4745,4740,897
|
|
20240401,122800,893878575,4745,4745,4745,4745,89
|
|
20240401,122700,893456270,4745,4745,4745,4745,0
|
|
20240401,122600,893456270,4745,4745,4745,4745,0
|
|
20240401,122500,893456270,4745,4745,4745,4745,101
|
|
20240401,122400,892977025,4745,4745,4745,4745,0
|
|
20240401,122300,892977025,4745,4745,4745,4745,0
|
|
20240401,122200,892977025,4745,4745,4745,4745,1
|
|
20240401,122100,892972280,4745,4740,4745,4740,85
|
|
20240401,122000,892568960,4735,4735,4735,4735,0
|
|
20240401,121900,892568960,4735,4740,4740,4730,676
|
|
20240401,121800,889364735,4735,4735,4735,4735,499
|
|
20240401,121700,887001970,4740,4740,4740,4740,25
|
|
20240401,121600,886883470,4735,4735,4735,4735,2
|
|
20240401,121500,886874000,4740,4735,4740,4735,501
|
|
20240401,121400,884501760,4730,4730,4730,4730,0
|
|
20240401,121300,884501760,4730,4730,4730,4730,0
|
|
20240401,121200,884501760,4730,4735,4735,4730,1392
|
|
20240401,121100,877917350,4730,4730,4730,4730,0
|
|
20240401,121000,877917350,4730,4730,4730,4730,0
|
|
20240401,120900,877917350,4730,4735,4735,4730,460
|
|
20240401,120800,875741265,4730,4730,4730,4730,0
|
|
20240401,120700,875741265,4730,4730,4730,4730,145
|
|
20240401,120600,875055415,4730,4730,4730,4730,6
|
|
20240401,120500,875027035,4740,4740,4740,4740,0
|
|
20240401,120400,875027035,4740,4730,4740,4730,500
|
|
20240401,120300,872657130,4725,4725,4725,4725,1
|
|
20240401,120200,872652405,4725,4725,4725,4725,5
|
|
20240401,120100,872628780,4725,4725,4725,4725,0
|
|
20240401,120000,872628780,4725,4725,4725,4725,0
|
|
20240401,115900,872628780,4725,4725,4725,4725,1
|
|
20240401,115800,872624055,4725,4725,4725,4725,0
|
|
20240401,115700,872624055,4725,4725,4725,4725,0
|
|
20240401,115600,872624055,4725,4735,4735,4725,9
|
|
20240401,115500,872581485,4730,4730,4730,4730,0
|
|
20240401,115400,872581485,4730,4735,4735,4730,550
|
|
20240401,115300,869979725,4740,4740,4740,4740,1
|
|
20240401,115200,869974985,4740,4740,4740,4740,0
|
|
20240401,115100,869974985,4740,4745,4745,4740,24
|
|
20240401,115000,869861220,4750,4750,4750,4750,30
|
|
20240401,114900,869718720,4740,4740,4740,4740,1
|
|
20240401,114800,869713980,4740,4740,4740,4740,0
|
|
20240401,114700,869713980,4740,4745,4745,4740,25
|
|
20240401,114600,869595360,4745,4745,4745,4745,7
|
|
20240401,114500,869562145,4750,4750,4750,4750,43
|
|
20240401,114400,869357895,4750,4750,4750,4750,0
|
|
20240401,114300,869357895,4750,4750,4750,4750,27
|
|
20240401,114200,869229645,4755,4755,4755,4755,0
|
|
20240401,114100,869229645,4755,4755,4755,4755,0
|
|
20240401,114000,869229645,4755,4755,4755,4755,100
|
|
20240401,113900,868754145,4745,4745,4745,4745,1
|
|
20240401,113800,868749400,4745,4745,4745,4745,0
|
|
20240401,113700,868749400,4745,4750,4750,4745,2
|
|
20240401,113600,868739905,4745,4745,4745,4745,6
|
|
20240401,113500,868711435,4745,4745,4745,4745,0
|
|
20240401,113400,868711435,4745,4745,4745,4745,37
|
|
20240401,113300,868535870,4745,4745,4745,4745,64
|
|
20240401,113200,868232190,4745,4745,4745,4745,1
|
|
20240401,113100,868227445,4735,4735,4735,4735,0
|
|
20240401,113000,868227445,4735,4735,4735,4735,0
|
|
20240401,112900,868227445,4735,4750,4750,4735,201
|
|
20240401,112800,867272710,4745,4745,4745,4745,720
|
|
20240401,112700,863856310,4740,4735,4740,4735,20
|
|
20240401,112600,863761560,4730,4725,4730,4725,23
|
|
20240401,112500,863652785,4725,4725,4725,4725,49
|
|
20240401,112400,863421260,4720,4720,4720,4720,741
|
|
20240401,112300,859923740,4720,4720,4720,4720,1
|
|
20240401,112200,859919020,4720,4725,4725,4720,3
|
|
20240401,112100,859904855,4715,4725,4725,4715,657
|
|
20240401,112000,856803440,4725,4735,4735,4725,221
|
|
20240401,111900,855758310,4735,4735,4735,4735,101
|
|
20240401,111800,855280075,4735,4740,4740,4735,3383
|
|
20240401,111700,839245545,4745,4745,4745,4745,5
|
|
20240401,111600,839221820,4740,4740,4740,4740,6
|
|
20240401,111500,839193380,4740,4745,4745,4740,390
|
|
20240401,111400,837344080,4745,4745,4745,4745,10
|
|
20240401,111300,837296630,4745,4750,4750,4745,217
|
|
20240401,111200,836266880,4750,4750,4750,4750,1
|
|
20240401,111100,836262130,4750,4750,4750,4750,0
|
|
20240401,111000,836262130,4750,4750,4750,4750,58
|
|
20240401,110900,835986630,4745,4745,4745,4745,816
|
|
20240401,110800,832114710,4745,4745,4745,4745,0
|
|
20240401,110700,832114710,4745,4750,4750,4745,98
|
|
20240401,110600,831649215,4750,4750,4750,4745,532
|
|
20240401,110500,829124770,4775,4775,4775,4775,0
|
|
20240401,110400,829124770,4775,4775,4775,4775,0
|
|
20240401,110300,829124770,4775,4745,4775,4745,63
|
|
20240401,110200,828825805,4745,4750,4775,4745,13
|
|
20240401,110100,828763965,4745,4745,4745,4745,1
|
|
20240401,110000,828759220,4750,4750,4780,4745,1333
|
|
20240401,105900,822426275,4750,4750,4750,4750,500
|
|
20240401,105800,820051275,4750,4750,4750,4750,5
|
|
20240401,105700,820027525,4750,4755,4755,4750,242
|
|
20240401,105600,818876975,4750,4750,4750,4750,7
|
|
20240401,105500,818843725,4750,4750,4750,4750,42
|
|
20240401,105400,818644225,4750,4750,4750,4750,0
|
|
20240401,105300,818644225,4750,4750,4750,4750,53
|
|
20240401,105200,818392475,4755,4755,4755,4755,392
|
|
20240401,105100,816528515,4760,4765,4765,4760,35
|
|
20240401,105000,816361910,4760,4760,4760,4760,1
|
|
20240401,104900,816357150,4760,4760,4760,4760,2
|
|
20240401,104800,816347630,4765,4765,4765,4765,83
|
|
20240401,104700,815952135,4765,4765,4765,4765,15
|
|
20240401,104600,815880660,4765,4770,4770,4765,23
|
|
20240401,104500,815770970,4775,4775,4775,4775,1
|
|
20240401,104400,815766195,4780,4780,4780,4780,0
|
|
20240401,104300,815766195,4780,4780,4780,4780,0
|
|
20240401,104200,815766195,4780,4770,4780,4770,2412
|
|
20240401,104100,804236855,4770,4775,4775,4770,191
|
|
20240401,104000,803325780,4770,4770,4770,4770,60
|
|
20240401,103900,803039580,4780,4780,4780,4770,33
|
|
20240401,103800,802882145,4770,4770,4770,4770,5
|
|
20240401,103700,802858295,4770,4770,4770,4770,13
|
|
20240401,103600,802796285,4770,4775,4775,4770,2757
|
|
20240401,103500,789632895,4780,4780,4780,4780,196
|
|
20240401,103400,788696015,4780,4780,4780,4780,610
|
|
20240401,103300,785780215,4785,4780,4785,4780,631
|
|
20240401,103200,782760885,4785,4780,4785,4780,9
|
|
20240401,103100,782717825,4780,4780,4780,4780,0
|
|
20240401,103000,782717825,4780,4780,4780,4780,396
|
|
20240401,102900,780824945,4775,4775,4775,4775,15
|
|
20240401,102800,780753320,4780,4780,4780,4780,86
|
|
20240401,102700,780342240,4775,4775,4775,4775,22
|
|
20240401,102600,780237190,4775,4775,4775,4775,13
|
|
20240401,102500,780175115,4775,4775,4775,4775,0
|
|
20240401,102400,780175115,4775,4765,4775,4765,476
|
|
20240401,102300,777904550,4765,4755,4765,4755,16
|
|
20240401,102200,777828320,4765,4765,4765,4765,0
|
|
20240401,102100,777828320,4765,4765,4765,4765,295
|
|
20240401,102000,776422645,4765,4765,4765,4765,2
|
|
20240401,101900,776413115,4765,4750,4765,4750,4
|
|
20240401,101800,776394070,4765,4760,4765,4755,738
|
|
20240401,101700,772884375,4755,4760,4760,4750,519
|
|
20240401,101600,770417605,4760,4765,4765,4760,9
|
|
20240401,101500,770374745,4770,4770,4770,4770,20
|
|
20240401,101400,770279345,4770,4775,4775,4770,304
|
|
20240401,101300,768829085,4775,4790,4790,4775,225
|
|
20240401,101200,767754560,4790,4790,4790,4790,1
|
|
20240401,101100,767749770,4790,4790,4790,4790,3
|
|
20240401,101000,767735400,4780,4790,4790,4780,15
|
|
20240401,100900,767663690,4790,4780,4790,4780,61
|
|
20240401,100800,767372020,4775,4780,4780,4775,703
|
|
20240401,100700,764013190,4790,4790,4790,4790,0
|
|
20240401,100600,764013190,4790,4780,4790,4780,252
|
|
20240401,100500,762807650,4790,4785,4790,4785,4
|
|
20240401,100400,762788495,4795,4795,4795,4795,114
|
|
20240401,100300,762241865,4795,4795,4795,4795,605
|
|
20240401,100200,759340890,4790,4790,4800,4790,6463
|
|
20240401,100100,728366800,4790,4790,4790,4790,202
|
|
20240401,100000,727399220,4790,4760,4790,4755,390
|
|
20240401,095900,725541780,4760,4770,4770,4750,4135
|
|
20240401,095800,705890560,4775,4770,4775,4770,227
|
|
20240401,095700,704806735,4770,4775,4775,4770,44
|
|
20240401,095600,704596790,4775,4770,4775,4770,29
|
|
20240401,095500,704458405,4770,4770,4775,4770,514
|
|
20240401,095400,702006615,4770,4770,4770,4770,2
|
|
20240401,095300,701997075,4765,4765,4765,4765,79
|
|
20240401,095200,701620640,4765,4765,4765,4765,592
|
|
20240401,095100,698799760,4770,4770,4770,4770,385
|
|
20240401,095000,696963310,4765,4790,4795,4765,7343
|
|
20240401,094900,661815555,4790,4790,4790,4790,421
|
|
20240401,094800,659798965,4790,4800,4800,4790,4741
|
|
20240401,094700,637089325,4800,4790,4800,4790,1441
|
|
20240401,094600,630183735,4790,4795,4795,4790,1179
|
|
20240401,094500,624530450,4795,4800,4800,4795,558
|
|
20240401,094400,621852650,4800,4800,4800,4800,10
|
|
20240401,094300,621804650,4805,4800,4805,4800,954
|
|
20240401,094200,617225425,4800,4800,4805,4800,42
|
|
20240401,094100,617023820,4800,4805,4805,4800,861
|
|
20240401,094000,612886980,4805,4805,4805,4805,189
|
|
20240401,093900,611978835,4805,4805,4805,4805,103
|
|
20240401,093800,611483920,4810,4815,4815,4810,2154
|
|
20240401,093700,601116165,4815,4820,4820,4815,638
|
|
20240401,093600,598043430,4820,4830,4830,4820,610
|
|
20240401,093500,595097605,4830,4815,4830,4815,1011
|
|
20240401,093400,590217725,4820,4815,4820,4810,840
|
|
20240401,093300,586172095,4820,4830,4830,4805,4465
|
|
20240401,093200,564658080,4835,4835,4840,4830,2541
|
|
20240401,093100,552369260,4835,4845,4845,4830,3495
|
|
20240401,093000,535447060,4840,4835,4850,4830,7987
|
|
20240401,092900,496791160,4830,4840,4840,4830,2235
|
|
20240401,092800,485991515,4840,4815,4840,4810,8545
|
|
20240401,092700,444761490,4815,4795,4815,4790,3458
|
|
20240401,092600,428147945,4795,4815,4815,4785,3488
|
|
20240401,092500,411394065,4810,4810,4830,4810,6573
|
|
20240401,092400,379674360,4810,4780,4820,4780,10318
|
|
20240401,092300,330167175,4780,4780,4785,4780,3715
|
|
20240401,092200,312403005,4780,4775,4780,4770,1412
|
|
20240401,092100,305660300,4780,4780,4785,4780,736
|
|
20240401,092000,302141970,4780,4780,4790,4780,5468
|
|
20240401,091900,275980530,4785,4770,4785,4765,946
|
|
20240401,091800,271466740,4780,4740,4780,4735,4781
|
|
20240401,091700,248674425,4740,4770,4770,4735,1157
|
|
20240401,091600,243166815,4770,4775,4775,4770,1773
|
|
20240401,091500,234709095,4770,4780,4790,4770,4495
|
|
20240401,091400,213254515,4770,4770,4780,4765,4656
|
|
20240401,091300,191046065,4765,4735,4770,4735,8376
|
|
20240401,091200,151251670,4735,4730,4735,4730,2
|
|
20240401,091100,151242205,4735,4740,4740,4735,152
|
|
20240401,091000,150522430,4750,4740,4750,4740,22
|
|
20240401,090900,150417965,4740,4755,4755,4740,1090
|
|
20240401,090800,145237140,4755,4720,4755,4720,1347
|
|
20240401,090700,138842180,4740,4685,4740,4685,6933
|
|
20240401,090600,106078355,4685,4730,4730,4685,1182
|
|
20240401,090500,100504940,4730,4745,4745,4730,1685
|
|
20240401,090400,92518595,4750,4750,4750,4740,1826
|
|
20240401,090300,83848645,4750,4760,4770,4740,1094
|
|
20240401,090200,78648050,4755,4740,4760,4740,8316
|
|
20240401,090100,39157665,4740,4675,4740,4675,4651
|
|
20240401,090000,17272320,4670,4650,4670,4650,3708
|