634 lines
30 KiB
CSV
634 lines
30 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20240402,193100,234355980,9650,9650,9650,9650,1405
|
|
20240402,193000,234355980,9650,9650,9650,9650,0
|
|
20240402,192900,234355980,9650,9650,9650,9650,0
|
|
20240402,192800,234355980,9650,9650,9650,9650,0
|
|
20240402,192700,234355980,9650,9650,9650,9650,0
|
|
20240402,192600,234355980,9650,9650,9650,9650,0
|
|
20240402,192500,234355980,9650,9650,9650,9650,0
|
|
20240402,192400,234355980,9650,9650,9650,9650,0
|
|
20240402,192300,234355980,9650,9650,9650,9650,0
|
|
20240402,192200,234355980,9650,9650,9650,9650,0
|
|
20240402,192100,234355980,9650,9650,9650,9650,0
|
|
20240402,192000,234355980,9650,9650,9650,9650,0
|
|
20240402,191900,234355980,9650,9650,9650,9650,0
|
|
20240402,191800,234355980,9650,9650,9650,9650,0
|
|
20240402,191700,234355980,9650,9650,9650,9650,0
|
|
20240402,191600,234355980,9650,9650,9650,9650,0
|
|
20240402,191500,234355980,9650,9650,9650,9650,0
|
|
20240402,191400,234355980,9650,9650,9650,9650,0
|
|
20240402,191300,234355980,9650,9650,9650,9650,0
|
|
20240402,191200,234355980,9650,9650,9650,9650,0
|
|
20240402,191100,234355980,9650,9650,9650,9650,0
|
|
20240402,191000,234355980,9650,9650,9650,9650,0
|
|
20240402,190900,234355980,9650,9650,9650,9650,0
|
|
20240402,190800,234355980,9650,9650,9650,9650,0
|
|
20240402,190700,234355980,9650,9650,9650,9650,0
|
|
20240402,190600,234355980,9650,9650,9650,9650,0
|
|
20240402,190500,234355980,9650,9650,9650,9650,0
|
|
20240402,190400,234355980,9650,9650,9650,9650,0
|
|
20240402,190300,234355980,9650,9650,9650,9650,0
|
|
20240402,190200,234355980,9650,9650,9650,9650,0
|
|
20240402,190100,234355980,9650,9650,9650,9650,1405
|
|
20240402,190000,234355980,9650,9650,9650,9650,0
|
|
20240402,185900,234355980,9650,9650,9650,9650,0
|
|
20240402,185800,234355980,9650,9650,9650,9650,0
|
|
20240402,185700,234355980,9650,9650,9650,9650,0
|
|
20240402,185600,234355980,9650,9650,9650,9650,0
|
|
20240402,185500,234355980,9650,9650,9650,9650,0
|
|
20240402,185400,234355980,9650,9650,9650,9650,0
|
|
20240402,185300,234355980,9650,9650,9650,9650,0
|
|
20240402,185200,234355980,9650,9650,9650,9650,0
|
|
20240402,185100,234355980,9650,9650,9650,9650,0
|
|
20240402,185000,234355980,9650,9650,9650,9650,0
|
|
20240402,184900,234355980,9650,9650,9650,9650,0
|
|
20240402,184800,234355980,9650,9650,9650,9650,0
|
|
20240402,184700,234355980,9650,9650,9650,9650,0
|
|
20240402,184600,234355980,9650,9650,9650,9650,0
|
|
20240402,184500,234355980,9650,9650,9650,9650,0
|
|
20240402,184400,234355980,9650,9650,9650,9650,0
|
|
20240402,184300,234355980,9650,9650,9650,9650,0
|
|
20240402,184200,234355980,9650,9650,9650,9650,0
|
|
20240402,184100,234355980,9650,9650,9650,9650,0
|
|
20240402,184000,234355980,9650,9650,9650,9650,0
|
|
20240402,183900,234355980,9650,9650,9650,9650,0
|
|
20240402,183800,234355980,9650,9650,9650,9650,0
|
|
20240402,183700,234355980,9650,9650,9650,9650,0
|
|
20240402,183600,234355980,9650,9650,9650,9650,0
|
|
20240402,183500,234355980,9650,9650,9650,9650,0
|
|
20240402,183400,234355980,9650,9650,9650,9650,0
|
|
20240402,183300,234355980,9650,9650,9650,9650,0
|
|
20240402,183200,234355980,9650,9650,9650,9650,0
|
|
20240402,183100,234355980,9650,9650,9650,9650,1405
|
|
20240402,183000,234355980,9650,9650,9650,9650,0
|
|
20240402,182900,234355980,9650,9650,9650,9650,0
|
|
20240402,182800,234355980,9650,9650,9650,9650,0
|
|
20240402,182700,234355980,9650,9650,9650,9650,0
|
|
20240402,182600,234355980,9650,9650,9650,9650,0
|
|
20240402,182500,234355980,9650,9650,9650,9650,0
|
|
20240402,182400,234355980,9650,9650,9650,9650,0
|
|
20240402,182300,234355980,9650,9650,9650,9650,0
|
|
20240402,182200,234355980,9650,9650,9650,9650,0
|
|
20240402,182100,234355980,9650,9650,9650,9650,0
|
|
20240402,182000,234355980,9650,9650,9650,9650,0
|
|
20240402,181900,234355980,9650,9650,9650,9650,0
|
|
20240402,181800,234355980,9650,9650,9650,9650,0
|
|
20240402,181700,234355980,9650,9650,9650,9650,0
|
|
20240402,181600,234355980,9650,9650,9650,9650,0
|
|
20240402,181500,234355980,9650,9650,9650,9650,0
|
|
20240402,181400,234355980,9650,9650,9650,9650,0
|
|
20240402,181300,234355980,9650,9650,9650,9650,0
|
|
20240402,181200,234355980,9650,9650,9650,9650,0
|
|
20240402,181100,234355980,9650,9650,9650,9650,0
|
|
20240402,181000,234355980,9650,9650,9650,9650,0
|
|
20240402,180900,234355980,9650,9650,9650,9650,0
|
|
20240402,180800,234355980,9650,9650,9650,9650,0
|
|
20240402,180700,234355980,9650,9650,9650,9650,0
|
|
20240402,180600,234355980,9650,9650,9650,9650,0
|
|
20240402,180500,234355980,9650,9650,9650,9650,0
|
|
20240402,180400,234355980,9650,9650,9650,9650,0
|
|
20240402,180300,234355980,9650,9650,9650,9650,0
|
|
20240402,180200,234355980,9650,9650,9650,9650,0
|
|
20240402,180100,234355980,9650,9650,9650,9650,1405
|
|
20240402,180000,234355980,9650,9650,9650,9650,0
|
|
20240402,175900,234355980,9650,9650,9650,9650,0
|
|
20240402,175800,234355980,9650,9650,9650,9650,0
|
|
20240402,175700,234355980,9650,9650,9650,9650,0
|
|
20240402,175600,234355980,9650,9650,9650,9650,0
|
|
20240402,175500,234355980,9650,9650,9650,9650,0
|
|
20240402,175400,234355980,9650,9650,9650,9650,0
|
|
20240402,175300,234355980,9650,9650,9650,9650,0
|
|
20240402,175200,234355980,9650,9650,9650,9650,0
|
|
20240402,175100,234355980,9650,9650,9650,9650,0
|
|
20240402,175000,234355980,9650,9650,9650,9650,0
|
|
20240402,174900,234355980,9650,9650,9650,9650,0
|
|
20240402,174800,234355980,9650,9650,9650,9650,0
|
|
20240402,174700,234355980,9650,9650,9650,9650,0
|
|
20240402,174600,234355980,9650,9650,9650,9650,0
|
|
20240402,174500,234355980,9650,9650,9650,9650,0
|
|
20240402,174400,234355980,9650,9650,9650,9650,0
|
|
20240402,174300,234355980,9650,9650,9650,9650,0
|
|
20240402,174200,234355980,9650,9650,9650,9650,0
|
|
20240402,174100,234355980,9650,9650,9650,9650,0
|
|
20240402,174000,234355980,9650,9650,9650,9650,0
|
|
20240402,173900,234355980,9650,9650,9650,9650,0
|
|
20240402,173800,234355980,9650,9650,9650,9650,0
|
|
20240402,173700,234355980,9650,9650,9650,9650,0
|
|
20240402,173600,234355980,9650,9650,9650,9650,0
|
|
20240402,173500,234355980,9650,9650,9650,9650,0
|
|
20240402,173400,234355980,9650,9650,9650,9650,0
|
|
20240402,173300,234355980,9650,9650,9650,9650,0
|
|
20240402,173200,234355980,9650,9650,9650,9650,0
|
|
20240402,173100,234355980,9650,9650,9650,9650,1405
|
|
20240402,173000,234355980,9650,9650,9650,9650,0
|
|
20240402,172900,234355980,9650,9650,9650,9650,0
|
|
20240402,172800,234355980,9650,9650,9650,9650,0
|
|
20240402,172700,234355980,9650,9650,9650,9650,0
|
|
20240402,172600,234355980,9650,9650,9650,9650,0
|
|
20240402,172500,234355980,9650,9650,9650,9650,0
|
|
20240402,172400,234355980,9650,9650,9650,9650,0
|
|
20240402,172300,234355980,9650,9650,9650,9650,0
|
|
20240402,172200,234355980,9650,9650,9650,9650,0
|
|
20240402,172100,234355980,9650,9650,9650,9650,0
|
|
20240402,172000,234355980,9650,9650,9650,9650,0
|
|
20240402,171900,234355980,9650,9650,9650,9650,0
|
|
20240402,171800,234355980,9650,9650,9650,9650,0
|
|
20240402,171700,234355980,9650,9650,9650,9650,0
|
|
20240402,171600,234355980,9650,9650,9650,9650,0
|
|
20240402,171500,234355980,9650,9650,9650,9650,0
|
|
20240402,171400,234355980,9650,9650,9650,9650,0
|
|
20240402,171300,234355980,9650,9650,9650,9650,0
|
|
20240402,171200,234355980,9650,9650,9650,9650,0
|
|
20240402,171100,234355980,9650,9650,9650,9650,0
|
|
20240402,171000,234355980,9650,9650,9650,9650,0
|
|
20240402,170900,234355980,9650,9650,9650,9650,0
|
|
20240402,170800,234355980,9650,9650,9650,9650,0
|
|
20240402,170700,234355980,9650,9650,9650,9650,0
|
|
20240402,170600,234355980,9650,9650,9650,9650,0
|
|
20240402,170500,234355980,9650,9650,9650,9650,0
|
|
20240402,170400,234355980,9650,9650,9650,9650,0
|
|
20240402,170300,234355980,9650,9650,9650,9650,0
|
|
20240402,170200,234355980,9650,9650,9650,9650,0
|
|
20240402,170100,234355980,9650,9650,9650,9650,1405
|
|
20240402,170000,234355980,9650,9650,9650,9650,0
|
|
20240402,165900,234355980,9650,9650,9650,9650,0
|
|
20240402,165800,234355980,9650,9650,9650,9650,0
|
|
20240402,165700,234355980,9650,9650,9650,9650,0
|
|
20240402,165600,234355980,9650,9650,9650,9650,0
|
|
20240402,165500,234355980,9650,9650,9650,9650,0
|
|
20240402,165400,234355980,9650,9650,9650,9650,0
|
|
20240402,165300,234355980,9650,9650,9650,9650,0
|
|
20240402,165200,234355980,9650,9650,9650,9650,0
|
|
20240402,165100,234355980,9650,9650,9650,9650,0
|
|
20240402,165000,234355980,9650,9650,9650,9650,0
|
|
20240402,164900,234355980,9650,9650,9650,9650,0
|
|
20240402,164800,234355980,9650,9650,9650,9650,0
|
|
20240402,164700,234355980,9650,9650,9650,9650,0
|
|
20240402,164600,234355980,9650,9650,9650,9650,0
|
|
20240402,164500,234355980,9650,9650,9650,9650,0
|
|
20240402,164400,234355980,9650,9650,9650,9650,0
|
|
20240402,164300,234355980,9650,9650,9650,9650,0
|
|
20240402,164200,234355980,9650,9650,9650,9650,0
|
|
20240402,164100,234355980,9650,9650,9650,9650,0
|
|
20240402,164000,234355980,9650,9650,9650,9650,0
|
|
20240402,163900,234355980,9650,9650,9650,9650,0
|
|
20240402,163800,234355980,9650,9650,9650,9650,0
|
|
20240402,163700,234355980,9650,9650,9650,9650,0
|
|
20240402,163600,234355980,9650,9650,9650,9650,0
|
|
20240402,163500,234355980,9650,9650,9650,9650,0
|
|
20240402,163400,234355980,9650,9650,9650,9650,0
|
|
20240402,163300,234355980,9650,9650,9650,9650,0
|
|
20240402,163200,234355980,9650,9650,9650,9650,0
|
|
20240402,163100,234355980,9650,9650,9650,9650,1405
|
|
20240402,163000,234355980,9650,9650,9650,9650,0
|
|
20240402,162900,234355980,9650,9650,9650,9650,0
|
|
20240402,162800,234355980,9650,9650,9650,9650,0
|
|
20240402,162700,234355980,9650,9650,9650,9650,0
|
|
20240402,162600,234355980,9650,9650,9650,9650,0
|
|
20240402,162500,234355980,9650,9650,9650,9650,0
|
|
20240402,162400,234355980,9650,9650,9650,9650,0
|
|
20240402,162300,234355980,9650,9650,9650,9650,0
|
|
20240402,162200,234355980,9650,9650,9650,9650,0
|
|
20240402,162100,234355980,9650,9650,9650,9650,0
|
|
20240402,162000,234355980,9650,9650,9650,9650,0
|
|
20240402,161900,234355980,9650,9650,9650,9650,0
|
|
20240402,161800,234355980,9650,9650,9650,9650,0
|
|
20240402,161700,234355980,9650,9650,9650,9650,0
|
|
20240402,161600,234355980,9650,9650,9650,9650,0
|
|
20240402,161500,234355980,9650,9650,9650,9650,0
|
|
20240402,161400,234355980,9650,9650,9650,9650,0
|
|
20240402,161300,234355980,9650,9650,9650,9650,0
|
|
20240402,161200,234355980,9650,9650,9650,9650,0
|
|
20240402,161100,234355980,9650,9650,9650,9650,0
|
|
20240402,161000,234355980,9650,9650,9650,9650,0
|
|
20240402,160900,234355980,9650,9650,9650,9650,0
|
|
20240402,160800,234355980,9650,9650,9650,9650,0
|
|
20240402,160700,234355980,9650,9650,9650,9650,0
|
|
20240402,160600,234355980,9650,9650,9650,9650,0
|
|
20240402,160500,234355980,9650,9650,9650,9650,0
|
|
20240402,160400,234355980,9650,9650,9650,9650,0
|
|
20240402,160300,234355980,9650,9650,9650,9650,0
|
|
20240402,160200,234355980,9650,9650,9650,9650,0
|
|
20240402,160100,234355980,9650,9650,9650,9650,1405
|
|
20240402,160000,234355980,9650,9650,9650,9650,0
|
|
20240402,155900,234355980,9650,9650,9650,9650,0
|
|
20240402,155800,234355980,9650,9650,9650,9650,0
|
|
20240402,155700,234355980,9650,9650,9650,9650,0
|
|
20240402,155600,234355980,9650,9650,9650,9650,0
|
|
20240402,155500,234355980,9650,9650,9650,9650,0
|
|
20240402,155400,234355980,9650,9650,9650,9650,0
|
|
20240402,155300,234355980,9650,9650,9650,9650,0
|
|
20240402,155200,234355980,9650,9650,9650,9650,0
|
|
20240402,155100,234355980,9650,9650,9650,9650,0
|
|
20240402,155000,234355980,9650,9650,9650,9650,0
|
|
20240402,154900,234355980,9650,9650,9650,9650,0
|
|
20240402,154800,234355980,9650,9650,9650,9650,0
|
|
20240402,154700,234355980,9650,9650,9650,9650,0
|
|
20240402,154600,234355980,9650,9650,9650,9650,0
|
|
20240402,154500,234355980,9650,9650,9650,9650,0
|
|
20240402,154400,234355980,9650,9650,9650,9650,0
|
|
20240402,154300,234355980,9650,9650,9650,9650,0
|
|
20240402,154200,234355980,9650,9650,9650,9650,0
|
|
20240402,154100,234355980,9650,9650,9650,9650,0
|
|
20240402,154000,234355980,9650,9650,9650,9650,0
|
|
20240402,153900,234355980,9650,9650,9650,9650,0
|
|
20240402,153800,234355980,9650,9650,9650,9650,0
|
|
20240402,153700,234355980,9650,9650,9650,9650,0
|
|
20240402,153600,234355980,9650,9650,9650,9650,0
|
|
20240402,153500,234355980,9650,9650,9650,9650,0
|
|
20240402,153400,234355980,9650,9650,9650,9650,0
|
|
20240402,153300,234355980,9650,9650,9650,9650,0
|
|
20240402,153200,234355980,9650,9650,9650,9650,0
|
|
20240402,153100,234355980,9650,9650,9650,9650,1405
|
|
20240402,153000,234355980,9650,9650,9650,9650,1405
|
|
20240402,152900,220797730,9720,9720,9720,9720,0
|
|
20240402,152800,220797730,9720,9720,9720,9720,0
|
|
20240402,152700,220797730,9720,9720,9720,9720,0
|
|
20240402,152600,220797730,9720,9720,9720,9720,0
|
|
20240402,152500,220797730,9720,9720,9720,9720,0
|
|
20240402,152400,220797730,9720,9720,9720,9720,0
|
|
20240402,152300,220797730,9720,9720,9720,9720,0
|
|
20240402,152200,220797730,9720,9720,9720,9720,0
|
|
20240402,152100,220797730,9720,9720,9720,9720,0
|
|
20240402,152000,220797730,9720,9720,9720,9720,0
|
|
20240402,151900,220797730,9720,9720,9720,9720,0
|
|
20240402,151800,220797730,9720,9720,9720,9720,0
|
|
20240402,151700,220797730,9720,9720,9720,9720,0
|
|
20240402,151600,220797730,9720,9720,9720,9720,0
|
|
20240402,151500,220797730,9720,9720,9720,9720,0
|
|
20240402,151400,220797730,9720,9720,9720,9720,1
|
|
20240402,151300,220788010,9720,9720,9720,9720,3
|
|
20240402,151200,220758850,9710,9710,9710,9710,100
|
|
20240402,151100,219787850,9660,9660,9660,9660,24
|
|
20240402,151000,219556010,9660,9660,9660,9660,0
|
|
20240402,150900,219556010,9660,9660,9660,9660,200
|
|
20240402,150800,217624010,9660,9660,9660,9660,0
|
|
20240402,150700,217624010,9660,9660,9660,9660,0
|
|
20240402,150600,217624010,9660,9660,9660,9660,0
|
|
20240402,150500,217624010,9660,9660,9660,9660,100
|
|
20240402,150400,216658010,9710,9710,9710,9710,587
|
|
20240402,150300,210958240,9720,9720,9720,9720,0
|
|
20240402,150200,210958240,9720,9720,9720,9720,0
|
|
20240402,150100,210958240,9720,9720,9720,9720,0
|
|
20240402,150000,210958240,9720,9700,9720,9700,100
|
|
20240402,145900,209986870,9660,9660,9660,9660,100
|
|
20240402,145800,209020870,9660,9660,9660,9660,594
|
|
20240402,145700,203282830,9660,9660,9660,9660,0
|
|
20240402,145600,203282830,9660,9660,9660,9660,0
|
|
20240402,145500,203282830,9660,9670,9670,9660,179
|
|
20240402,145400,201553680,9670,9680,9680,9670,654
|
|
20240402,145300,195222990,9680,9680,9680,9680,0
|
|
20240402,145200,195222990,9680,9680,9680,9680,0
|
|
20240402,145100,195222990,9680,9680,9680,9680,0
|
|
20240402,145000,195222990,9680,9680,9680,9680,0
|
|
20240402,144900,195222990,9680,9680,9680,9680,0
|
|
20240402,144800,195222990,9680,9680,9680,9680,0
|
|
20240402,144700,195222990,9680,9680,9680,9680,0
|
|
20240402,144600,195222990,9680,9680,9680,9680,0
|
|
20240402,144500,195222990,9680,9680,9680,9680,1
|
|
20240402,144400,195213310,9690,9690,9690,9690,0
|
|
20240402,144300,195213310,9690,9690,9690,9690,104
|
|
20240402,144200,194205550,9680,9680,9680,9680,0
|
|
20240402,144100,194205550,9680,9680,9680,9680,0
|
|
20240402,144000,194205550,9680,9680,9680,9680,0
|
|
20240402,143900,194205550,9680,9680,9680,9680,1
|
|
20240402,143800,194195870,9660,9660,9660,9660,0
|
|
20240402,143700,194195870,9660,9660,9660,9660,0
|
|
20240402,143600,194195870,9660,9660,9660,9660,0
|
|
20240402,143500,194195870,9660,9660,9660,9660,0
|
|
20240402,143400,194195870,9660,9660,9660,9660,0
|
|
20240402,143300,194195870,9660,9660,9660,9660,0
|
|
20240402,143200,194195870,9660,9660,9660,9660,0
|
|
20240402,143100,194195870,9660,9660,9660,9660,0
|
|
20240402,143000,194195870,9660,9660,9660,9660,0
|
|
20240402,142900,194195870,9660,9660,9660,9660,0
|
|
20240402,142800,194195870,9660,9660,9660,9660,80
|
|
20240402,142700,193423070,9660,9660,9660,9660,0
|
|
20240402,142600,193423070,9660,9660,9660,9660,0
|
|
20240402,142500,193423070,9660,9660,9660,9660,0
|
|
20240402,142400,193423070,9660,9660,9660,9660,0
|
|
20240402,142300,193423070,9660,9660,9660,9660,0
|
|
20240402,142200,193423070,9660,9660,9660,9660,0
|
|
20240402,142100,193423070,9660,9660,9660,9660,0
|
|
20240402,142000,193423070,9660,9660,9660,9660,0
|
|
20240402,141900,193423070,9660,9660,9660,9660,0
|
|
20240402,141800,193423070,9660,9660,9660,9660,0
|
|
20240402,141700,193423070,9660,9710,9710,9660,21
|
|
20240402,141600,193220160,9710,9710,9710,9710,0
|
|
20240402,141500,193220160,9710,9710,9710,9710,3
|
|
20240402,141400,193191030,9710,9710,9710,9710,1
|
|
20240402,141300,193181320,9650,9670,9670,9650,1500
|
|
20240402,141200,178692810,9710,9710,9710,9710,0
|
|
20240402,141100,178692810,9710,9710,9710,9710,0
|
|
20240402,141000,178692810,9710,9710,9710,9710,0
|
|
20240402,140900,178692810,9710,9710,9710,9710,0
|
|
20240402,140800,178692810,9710,9710,9710,9710,0
|
|
20240402,140700,178692810,9710,9710,9710,9710,0
|
|
20240402,140600,178692810,9710,9710,9710,9710,0
|
|
20240402,140500,178692810,9710,9710,9710,9710,0
|
|
20240402,140400,178692810,9710,9710,9710,9710,0
|
|
20240402,140300,178692810,9710,9710,9710,9710,0
|
|
20240402,140200,178692810,9710,9710,9710,9710,0
|
|
20240402,140100,178692810,9710,9710,9710,9710,0
|
|
20240402,140000,178692810,9710,9710,9710,9710,0
|
|
20240402,135900,178692810,9710,9710,9710,9710,0
|
|
20240402,135800,178692810,9710,9710,9710,9710,0
|
|
20240402,135700,178692810,9710,9710,9710,9710,0
|
|
20240402,135600,178692810,9710,9710,9710,9710,0
|
|
20240402,135500,178692810,9710,9710,9710,9710,0
|
|
20240402,135400,178692810,9710,9710,9710,9710,0
|
|
20240402,135300,178692810,9710,9710,9710,9710,0
|
|
20240402,135200,178692810,9710,9710,9710,9710,0
|
|
20240402,135100,178692810,9710,9710,9710,9710,0
|
|
20240402,135000,178692810,9710,9710,9710,9710,0
|
|
20240402,134900,178692810,9710,9710,9710,9710,0
|
|
20240402,134800,178692810,9710,9710,9710,9710,0
|
|
20240402,134700,178692810,9710,9710,9710,9710,0
|
|
20240402,134600,178692810,9710,9710,9710,9710,51
|
|
20240402,134500,178197600,9700,9700,9700,9700,0
|
|
20240402,134400,178197600,9700,9700,9700,9700,0
|
|
20240402,134300,178197600,9700,9700,9700,9700,0
|
|
20240402,134200,178197600,9700,9700,9700,9700,0
|
|
20240402,134100,178197600,9700,9700,9700,9700,0
|
|
20240402,134000,178197600,9700,9700,9700,9700,0
|
|
20240402,133900,178197600,9700,9700,9700,9700,0
|
|
20240402,133800,178197600,9700,9680,9700,9680,251
|
|
20240402,133700,175763850,9660,9660,9660,9660,5
|
|
20240402,133600,175715550,9660,9660,9660,9660,0
|
|
20240402,133500,175715550,9660,9660,9660,9660,0
|
|
20240402,133400,175715550,9660,9670,9670,9660,2001
|
|
20240402,133300,156380300,9670,9670,9670,9670,0
|
|
20240402,133200,156380300,9670,9670,9670,9670,0
|
|
20240402,133100,156380300,9670,9680,9680,9670,11
|
|
20240402,133000,156273870,9740,9700,9740,9700,300
|
|
20240402,132900,153354710,9690,9690,9690,9690,0
|
|
20240402,132800,153354710,9690,9690,9690,9690,0
|
|
20240402,132700,153354710,9690,9690,9690,9690,0
|
|
20240402,132600,153354710,9690,9690,9690,9690,0
|
|
20240402,132500,153354710,9690,9690,9690,9690,0
|
|
20240402,132400,153354710,9690,9690,9690,9690,0
|
|
20240402,132300,153354710,9690,9690,9690,9690,0
|
|
20240402,132200,153354710,9690,9690,9690,9690,0
|
|
20240402,132100,153354710,9690,9690,9690,9690,0
|
|
20240402,132000,153354710,9690,9690,9690,9690,0
|
|
20240402,131900,153354710,9690,9690,9690,9690,0
|
|
20240402,131800,153354710,9690,9690,9690,9690,0
|
|
20240402,131700,153354710,9690,9690,9690,9690,0
|
|
20240402,131600,153354710,9690,9690,9690,9690,0
|
|
20240402,131500,153354710,9690,9690,9690,9690,0
|
|
20240402,131400,153354710,9690,9690,9690,9690,0
|
|
20240402,131300,153354710,9690,9690,9690,9690,0
|
|
20240402,131200,153354710,9690,9690,9690,9690,0
|
|
20240402,131100,153354710,9690,9690,9690,9690,0
|
|
20240402,131000,153354710,9690,9690,9690,9690,0
|
|
20240402,130900,153354710,9690,9690,9690,9690,0
|
|
20240402,130800,153354710,9690,9690,9690,9690,2
|
|
20240402,130700,153335330,9680,9680,9680,9680,0
|
|
20240402,130600,153335330,9680,9680,9680,9680,0
|
|
20240402,130500,153335330,9680,9680,9680,9680,0
|
|
20240402,130400,153335330,9680,9680,9680,9680,0
|
|
20240402,130300,153335330,9680,9680,9680,9680,0
|
|
20240402,130200,153335330,9680,9680,9680,9680,0
|
|
20240402,130100,153335330,9680,9680,9680,9680,0
|
|
20240402,130000,153335330,9680,9680,9680,9680,0
|
|
20240402,125900,153335330,9680,9680,9680,9680,0
|
|
20240402,125800,153335330,9680,9680,9680,9680,0
|
|
20240402,125700,153335330,9680,9680,9680,9680,0
|
|
20240402,125600,153335330,9680,9680,9680,9680,0
|
|
20240402,125500,153335330,9680,9680,9680,9680,2
|
|
20240402,125400,153315970,9680,9680,9680,9680,0
|
|
20240402,125300,153315970,9680,9680,9680,9680,1
|
|
20240402,125200,153306290,9660,9700,9700,9660,544
|
|
20240402,125100,148047800,9700,9700,9700,9700,1
|
|
20240402,125000,148038100,9680,9680,9680,9680,3
|
|
20240402,124900,148009060,9670,9670,9670,9670,42
|
|
20240402,124800,147602920,9670,9670,9670,9670,0
|
|
20240402,124700,147602920,9670,9670,9670,9670,0
|
|
20240402,124600,147602920,9670,9670,9670,9670,0
|
|
20240402,124500,147602920,9670,9670,9670,9670,0
|
|
20240402,124400,147602920,9670,9680,9680,9670,118
|
|
20240402,124300,146461850,9680,9690,9690,9680,108
|
|
20240402,124200,145415340,9690,9690,9690,9690,0
|
|
20240402,124100,145415340,9690,9690,9690,9690,0
|
|
20240402,124000,145415340,9690,9690,9690,9690,0
|
|
20240402,123900,145415340,9690,9690,9690,9690,0
|
|
20240402,123800,145415340,9690,9690,9690,9690,0
|
|
20240402,123700,145415340,9690,9690,9690,9690,0
|
|
20240402,123600,145415340,9690,9690,9690,9690,0
|
|
20240402,123500,145415340,9690,9690,9690,9690,0
|
|
20240402,123400,145415340,9690,9690,9690,9690,0
|
|
20240402,123300,145415340,9690,9690,9690,9690,0
|
|
20240402,123200,145415340,9690,9690,9690,9690,0
|
|
20240402,123100,145415340,9690,9690,9690,9690,0
|
|
20240402,123000,145415340,9690,9690,9690,9690,0
|
|
20240402,122900,145415340,9690,9690,9690,9690,0
|
|
20240402,122800,145415340,9690,9690,9690,9690,0
|
|
20240402,122700,145415340,9690,9690,9690,9690,0
|
|
20240402,122600,145415340,9690,9690,9690,9690,0
|
|
20240402,122500,145415340,9690,9690,9690,9690,0
|
|
20240402,122400,145415340,9690,9690,9690,9690,0
|
|
20240402,122300,145415340,9690,9690,9690,9690,0
|
|
20240402,122200,145415340,9690,9690,9690,9690,0
|
|
20240402,122100,145415340,9690,9690,9690,9690,0
|
|
20240402,122000,145415340,9690,9690,9690,9690,0
|
|
20240402,121900,145415340,9690,9690,9690,9690,0
|
|
20240402,121800,145415340,9690,9690,9690,9690,0
|
|
20240402,121700,145415340,9690,9690,9690,9690,41
|
|
20240402,121600,145018050,9740,9740,9740,9740,0
|
|
20240402,121500,145018050,9740,9740,9740,9740,0
|
|
20240402,121400,145018050,9740,9740,9740,9740,2
|
|
20240402,121300,144998570,9750,9750,9750,9750,0
|
|
20240402,121200,144998570,9750,9750,9750,9750,0
|
|
20240402,121100,144998570,9750,9750,9750,9750,0
|
|
20240402,121000,144998570,9750,9750,9750,9750,0
|
|
20240402,120900,144998570,9750,9750,9750,9750,0
|
|
20240402,120800,144998570,9750,9750,9750,9750,0
|
|
20240402,120700,144998570,9750,9750,9750,9750,0
|
|
20240402,120600,144998570,9750,9750,9750,9750,0
|
|
20240402,120500,144998570,9750,9750,9750,9750,0
|
|
20240402,120400,144998570,9750,9750,9750,9750,0
|
|
20240402,120300,144998570,9750,9700,9750,9700,19
|
|
20240402,120200,144813910,9690,9690,9690,9690,0
|
|
20240402,120100,144813910,9690,9690,9690,9690,0
|
|
20240402,120000,144813910,9690,9690,9690,9690,3
|
|
20240402,115900,144784840,9690,9690,9690,9690,4
|
|
20240402,115800,144746080,9690,9720,9720,9690,74
|
|
20240402,115700,144027690,9760,9760,9760,9760,0
|
|
20240402,115600,144027690,9760,9720,9760,9720,114
|
|
20240402,115500,142915470,9710,9710,9710,9710,0
|
|
20240402,115400,142915470,9710,9710,9710,9710,0
|
|
20240402,115300,142915470,9710,9710,9710,9710,0
|
|
20240402,115200,142915470,9710,9710,9710,9710,0
|
|
20240402,115100,142915470,9710,9710,9710,9710,0
|
|
20240402,115000,142915470,9710,9710,9710,9710,9
|
|
20240402,114900,142828080,9710,9710,9710,9710,0
|
|
20240402,114800,142828080,9710,9710,9710,9710,0
|
|
20240402,114700,142828080,9710,9710,9710,9710,128
|
|
20240402,114600,141585200,9710,9710,9710,9710,0
|
|
20240402,114500,141585200,9710,9710,9710,9710,0
|
|
20240402,114400,141585200,9710,9710,9710,9710,0
|
|
20240402,114300,141585200,9710,9710,9710,9710,0
|
|
20240402,114200,141585200,9710,9710,9710,9710,0
|
|
20240402,114100,141585200,9710,9710,9710,9710,0
|
|
20240402,114000,141585200,9710,9710,9710,9710,0
|
|
20240402,113900,141585200,9710,9710,9710,9710,0
|
|
20240402,113800,141585200,9710,9710,9710,9710,0
|
|
20240402,113700,141585200,9710,9710,9710,9710,0
|
|
20240402,113600,141585200,9710,9720,9720,9710,401
|
|
20240402,113500,137691480,9720,9720,9720,9720,0
|
|
20240402,113400,137691480,9720,9720,9720,9720,0
|
|
20240402,113300,137691480,9720,9720,9720,9720,0
|
|
20240402,113200,137691480,9720,9720,9720,9720,0
|
|
20240402,113100,137691480,9720,9720,9720,9720,0
|
|
20240402,113000,137691480,9720,9720,9720,9720,0
|
|
20240402,112900,137691480,9720,9720,9720,9720,0
|
|
20240402,112800,137691480,9720,9720,9720,9720,1876
|
|
20240402,112700,119456760,9720,9720,9720,9720,0
|
|
20240402,112600,119456760,9720,9720,9720,9720,237
|
|
20240402,112500,117153120,9710,9710,9710,9710,0
|
|
20240402,112400,117153120,9710,9690,9710,9680,43
|
|
20240402,112300,116736220,9680,9680,9680,9680,1
|
|
20240402,112200,116726540,9670,9670,9670,9670,0
|
|
20240402,112100,116726540,9670,9670,9670,9670,0
|
|
20240402,112000,116726540,9670,9670,9670,9670,0
|
|
20240402,111900,116726540,9670,9670,9670,9670,0
|
|
20240402,111800,116726540,9670,9670,9670,9670,0
|
|
20240402,111700,116726540,9670,9670,9670,9670,0
|
|
20240402,111600,116726540,9670,9650,9670,9650,266
|
|
20240402,111500,114159580,9650,9650,9650,9650,2
|
|
20240402,111400,114140280,9650,9650,9650,9650,0
|
|
20240402,111300,114140280,9650,9650,9650,9650,0
|
|
20240402,111200,114140280,9650,9650,9650,9650,1000
|
|
20240402,111100,104490280,9650,9660,9660,9650,379
|
|
20240402,111000,100830810,9670,9670,9670,9670,0
|
|
20240402,110900,100830810,9670,9670,9670,9670,0
|
|
20240402,110800,100830810,9670,9670,9670,9670,300
|
|
20240402,110700,97929810,9670,9670,9670,9670,0
|
|
20240402,110600,97929810,9670,9670,9670,9670,0
|
|
20240402,110500,97929810,9670,9670,9670,9670,0
|
|
20240402,110400,97929810,9670,9670,9670,9670,16
|
|
20240402,110300,97775090,9670,9670,9670,9670,0
|
|
20240402,110200,97775090,9670,9670,9670,9670,0
|
|
20240402,110100,97775090,9670,9670,9670,9670,0
|
|
20240402,110000,97775090,9670,9670,9670,9670,2
|
|
20240402,105900,97755750,9670,9670,9670,9670,0
|
|
20240402,105800,97755750,9670,9670,9670,9670,1
|
|
20240402,105700,97746080,9660,9660,9660,9660,0
|
|
20240402,105600,97746080,9660,9660,9660,9660,0
|
|
20240402,105500,97746080,9660,9660,9660,9660,1
|
|
20240402,105400,97736420,9660,9660,9660,9660,0
|
|
20240402,105300,97736420,9660,9650,9660,9650,850
|
|
20240402,105200,89533080,9660,9660,9660,9660,1527
|
|
20240402,105100,74782260,9680,9680,9680,9680,0
|
|
20240402,105000,74782260,9680,9670,9680,9660,512
|
|
20240402,104900,69835110,9680,9680,9680,9680,0
|
|
20240402,104800,69835110,9680,9680,9680,9680,83
|
|
20240402,104700,69031670,9680,9680,9680,9680,1
|
|
20240402,104600,69021990,9660,9660,9660,9660,0
|
|
20240402,104500,69021990,9660,9660,9660,9660,0
|
|
20240402,104400,69021990,9660,9660,9660,9660,0
|
|
20240402,104300,69021990,9660,9670,9670,9660,500
|
|
20240402,104200,64191790,9660,9660,9660,9660,0
|
|
20240402,104100,64191790,9660,9660,9660,9660,0
|
|
20240402,104000,64191790,9660,9700,9700,9660,1371
|
|
20240402,103900,50917930,9700,9700,9700,9700,16
|
|
20240402,103800,50762730,9710,9710,9710,9710,0
|
|
20240402,103700,50762730,9710,9710,9710,9710,0
|
|
20240402,103600,50762730,9710,9710,9710,9710,0
|
|
20240402,103500,50762730,9710,9710,9710,9710,0
|
|
20240402,103400,50762730,9710,9710,9710,9710,0
|
|
20240402,103300,50762730,9710,9710,9710,9710,0
|
|
20240402,103200,50762730,9710,9710,9710,9710,0
|
|
20240402,103100,50762730,9710,9690,9710,9690,100
|
|
20240402,103000,49791930,9710,9710,9710,9710,0
|
|
20240402,102900,49791930,9710,9710,9710,9710,1
|
|
20240402,102800,49782220,9710,9710,9710,9710,0
|
|
20240402,102700,49782220,9710,9710,9710,9710,0
|
|
20240402,102600,49782220,9710,9700,9710,9700,10
|
|
20240402,102500,49685130,9700,9700,9700,9700,0
|
|
20240402,102400,49685130,9700,9700,9700,9700,0
|
|
20240402,102300,49685130,9700,9700,9700,9700,0
|
|
20240402,102200,49685130,9700,9700,9700,9700,0
|
|
20240402,102100,49685130,9700,9700,9700,9700,0
|
|
20240402,102000,49685130,9700,9700,9700,9700,0
|
|
20240402,101900,49685130,9700,9700,9700,9700,0
|
|
20240402,101800,49685130,9700,9700,9700,9700,478
|
|
20240402,101700,45048530,9710,9710,9710,9710,600
|
|
20240402,101600,39222530,9710,9710,9710,9710,0
|
|
20240402,101500,39222530,9710,9720,9720,9710,520
|
|
20240402,101400,34168140,9720,9720,9720,9720,0
|
|
20240402,101300,34168140,9720,9720,9720,9720,0
|
|
20240402,101200,34168140,9720,9720,9720,9720,0
|
|
20240402,101100,34168140,9720,9720,9720,9720,0
|
|
20240402,101000,34168140,9720,9720,9720,9720,0
|
|
20240402,100900,34168140,9720,9730,9730,9720,18
|
|
20240402,100800,33993140,9730,9730,9730,9730,0
|
|
20240402,100700,33993140,9730,9730,9730,9730,0
|
|
20240402,100600,33993140,9730,9730,9730,9730,212
|
|
20240402,100500,31930380,9780,9780,9780,9780,0
|
|
20240402,100400,31930380,9780,9780,9780,9780,0
|
|
20240402,100300,31930380,9780,9780,9780,9780,0
|
|
20240402,100200,31930380,9780,9780,9780,9780,0
|
|
20240402,100100,31930380,9780,9780,9780,9780,0
|
|
20240402,100000,31930380,9780,9780,9780,9780,0
|
|
20240402,095900,31930380,9780,9780,9780,9780,0
|
|
20240402,095800,31930380,9780,9780,9780,9780,0
|
|
20240402,095700,31930380,9780,9780,9780,9780,0
|
|
20240402,095600,31930380,9780,9780,9780,9780,20
|
|
20240402,095500,31734780,9720,9720,9720,9720,0
|
|
20240402,095400,31734780,9720,9720,9720,9720,0
|
|
20240402,095300,31734780,9720,9720,9720,9720,0
|
|
20240402,095200,31734780,9720,9720,9720,9720,0
|
|
20240402,095100,31734780,9720,9720,9720,9720,0
|
|
20240402,095000,31734780,9720,9720,9720,9720,1
|
|
20240402,094900,31725060,9720,9720,9720,9720,0
|
|
20240402,094800,31725060,9720,9720,9720,9720,0
|
|
20240402,094700,31725060,9720,9720,9720,9720,0
|
|
20240402,094600,31725060,9720,9720,9720,9720,500
|
|
20240402,094500,26865060,9720,9720,9720,9720,0
|
|
20240402,094400,26865060,9720,9720,9720,9720,0
|
|
20240402,094300,26865060,9720,9720,9720,9720,1
|
|
20240402,094200,26855340,9720,9720,9720,9720,0
|
|
20240402,094100,26855340,9720,9720,9720,9720,0
|
|
20240402,094000,26855340,9720,9720,9720,9720,667
|
|
20240402,093900,20372100,9730,9730,9730,9730,60
|
|
20240402,093800,19788300,9730,9730,9730,9730,200
|
|
20240402,093700,17842300,9780,9780,9780,9780,5
|
|
20240402,093600,17793400,9770,9770,9770,9770,300
|
|
20240402,093500,14862400,9780,9780,9780,9780,0
|
|
20240402,093400,14862400,9780,9780,9780,9780,52
|
|
20240402,093300,14353840,9780,9780,9780,9780,81
|
|
20240402,093200,13561660,9780,9780,9780,9780,100
|
|
20240402,093100,12583660,9780,9780,9780,9780,119
|
|
20240402,093000,11419840,9780,9770,9780,9770,70
|
|
20240402,092900,10735930,9730,9730,9730,9730,1
|
|
20240402,092800,10726200,9720,9720,9720,9720,0
|
|
20240402,092700,10726200,9720,9720,9720,9720,0
|
|
20240402,092600,10726200,9720,9720,9720,9720,0
|
|
20240402,092500,10726200,9720,9720,9720,9720,0
|
|
20240402,092400,10726200,9720,9720,9720,9720,300
|
|
20240402,092300,7810200,9730,9730,9730,9730,0
|
|
20240402,092200,7810200,9730,9730,9730,9730,57
|
|
20240402,092100,7255590,9720,9720,9720,9720,0
|
|
20240402,092000,7255590,9720,9720,9720,9720,0
|
|
20240402,091900,7255590,9720,9720,9720,9720,0
|
|
20240402,091800,7255590,9720,9720,9720,9720,10
|
|
20240402,091700,7158390,9730,9730,9730,9730,117
|
|
20240402,091600,6019980,9730,9730,9730,9730,0
|
|
20240402,091500,6019980,9730,9750,9750,9730,97
|
|
20240402,091400,5076030,9730,9730,9730,9730,0
|
|
20240402,091300,5076030,9730,9730,9730,9730,0
|
|
20240402,091200,5076030,9730,9730,9730,9730,0
|
|
20240402,091100,5076030,9730,9730,9730,9730,1
|
|
20240402,091000,5066300,9800,9800,9800,9800,10
|
|
20240402,090900,4968300,9790,9790,9790,9790,0
|
|
20240402,090800,4968300,9790,9790,9790,9790,100
|
|
20240402,090700,3989300,9790,9790,9790,9790,0
|
|
20240402,090600,3989300,9790,9790,9790,9790,0
|
|
20240402,090500,3989300,9790,9790,9790,9720,342
|
|
20240402,090400,647440,9790,9790,9790,9790,1
|
|
20240402,090300,637650,9810,9810,9810,9810,0
|
|
20240402,090200,637650,9810,9810,9810,9810,0
|
|
20240402,090100,637650,9810,9810,9810,9810,0
|
|
20240402,090000,637650,9810,9810,9810,9810,65
|