646 lines
31 KiB
CSV
646 lines
31 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20240402,194300,649941580,9680,9680,9680,9680,178
|
|
20240402,194200,649941580,9680,9680,9680,9680,0
|
|
20240402,194100,649941580,9680,9680,9680,9680,0
|
|
20240402,194000,649941580,9680,9680,9680,9680,0
|
|
20240402,193900,649941580,9680,9680,9680,9680,0
|
|
20240402,193800,649941580,9680,9680,9680,9680,0
|
|
20240402,193700,649941580,9680,9680,9680,9680,0
|
|
20240402,193600,649941580,9680,9680,9680,9680,0
|
|
20240402,193500,649941580,9680,9680,9680,9680,0
|
|
20240402,193400,649941580,9680,9680,9680,9680,0
|
|
20240402,193300,649941580,9680,9680,9680,9680,0
|
|
20240402,193200,649941580,9680,9680,9680,9680,0
|
|
20240402,193100,649941580,9680,9680,9680,9680,0
|
|
20240402,193000,649941580,9680,9680,9680,9680,0
|
|
20240402,192900,649941580,9680,9680,9680,9680,0
|
|
20240402,192800,649941580,9680,9680,9680,9680,0
|
|
20240402,192700,649941580,9680,9680,9680,9680,0
|
|
20240402,192600,649941580,9680,9680,9680,9680,0
|
|
20240402,192500,649941580,9680,9680,9680,9680,0
|
|
20240402,192400,649941580,9680,9680,9680,9680,0
|
|
20240402,192300,649941580,9680,9680,9680,9680,0
|
|
20240402,192200,649941580,9680,9680,9680,9680,0
|
|
20240402,192100,649941580,9680,9680,9680,9680,0
|
|
20240402,192000,649941580,9680,9680,9680,9680,0
|
|
20240402,191900,649941580,9680,9680,9680,9680,0
|
|
20240402,191800,649941580,9680,9680,9680,9680,0
|
|
20240402,191700,649941580,9680,9680,9680,9680,0
|
|
20240402,191600,649941580,9680,9680,9680,9680,0
|
|
20240402,191500,649941580,9680,9680,9680,9680,0
|
|
20240402,191400,649941580,9680,9680,9680,9680,0
|
|
20240402,191300,649941580,9680,9680,9680,9680,178
|
|
20240402,191200,649941580,9680,9680,9680,9680,0
|
|
20240402,191100,649941580,9680,9680,9680,9680,0
|
|
20240402,191000,649941580,9680,9680,9680,9680,0
|
|
20240402,190900,649941580,9680,9680,9680,9680,0
|
|
20240402,190800,649941580,9680,9680,9680,9680,0
|
|
20240402,190700,649941580,9680,9680,9680,9680,0
|
|
20240402,190600,649941580,9680,9680,9680,9680,0
|
|
20240402,190500,649941580,9680,9680,9680,9680,0
|
|
20240402,190400,649941580,9680,9680,9680,9680,0
|
|
20240402,190300,649941580,9680,9680,9680,9680,0
|
|
20240402,190200,649941580,9680,9680,9680,9680,0
|
|
20240402,190100,649941580,9680,9680,9680,9680,0
|
|
20240402,190000,649941580,9680,9680,9680,9680,0
|
|
20240402,185900,649941580,9680,9680,9680,9680,0
|
|
20240402,185800,649941580,9680,9680,9680,9680,0
|
|
20240402,185700,649941580,9680,9680,9680,9680,0
|
|
20240402,185600,649941580,9680,9680,9680,9680,0
|
|
20240402,185500,649941580,9680,9680,9680,9680,0
|
|
20240402,185400,649941580,9680,9680,9680,9680,0
|
|
20240402,185300,649941580,9680,9680,9680,9680,0
|
|
20240402,185200,649941580,9680,9680,9680,9680,0
|
|
20240402,185100,649941580,9680,9680,9680,9680,0
|
|
20240402,185000,649941580,9680,9680,9680,9680,0
|
|
20240402,184900,649941580,9680,9680,9680,9680,0
|
|
20240402,184800,649941580,9680,9680,9680,9680,0
|
|
20240402,184700,649941580,9680,9680,9680,9680,0
|
|
20240402,184600,649941580,9680,9680,9680,9680,0
|
|
20240402,184500,649941580,9680,9680,9680,9680,0
|
|
20240402,184400,649941580,9680,9680,9680,9680,0
|
|
20240402,184300,649941580,9680,9680,9680,9680,178
|
|
20240402,184200,649941580,9680,9680,9680,9680,0
|
|
20240402,184100,649941580,9680,9680,9680,9680,0
|
|
20240402,184000,649941580,9680,9680,9680,9680,0
|
|
20240402,183900,649941580,9680,9680,9680,9680,0
|
|
20240402,183800,649941580,9680,9680,9680,9680,0
|
|
20240402,183700,649941580,9680,9680,9680,9680,0
|
|
20240402,183600,649941580,9680,9680,9680,9680,0
|
|
20240402,183500,649941580,9680,9680,9680,9680,0
|
|
20240402,183400,649941580,9680,9680,9680,9680,0
|
|
20240402,183300,649941580,9680,9680,9680,9680,0
|
|
20240402,183200,649941580,9680,9680,9680,9680,0
|
|
20240402,183100,649941580,9680,9680,9680,9680,0
|
|
20240402,183000,649941580,9680,9680,9680,9680,0
|
|
20240402,182900,649941580,9680,9680,9680,9680,0
|
|
20240402,182800,649941580,9680,9680,9680,9680,0
|
|
20240402,182700,649941580,9680,9680,9680,9680,0
|
|
20240402,182600,649941580,9680,9680,9680,9680,0
|
|
20240402,182500,649941580,9680,9680,9680,9680,0
|
|
20240402,182400,649941580,9680,9680,9680,9680,0
|
|
20240402,182300,649941580,9680,9680,9680,9680,0
|
|
20240402,182200,649941580,9680,9680,9680,9680,0
|
|
20240402,182100,649941580,9680,9680,9680,9680,0
|
|
20240402,182000,649941580,9680,9680,9680,9680,0
|
|
20240402,181900,649941580,9680,9680,9680,9680,0
|
|
20240402,181800,649941580,9680,9680,9680,9680,0
|
|
20240402,181700,649941580,9680,9680,9680,9680,0
|
|
20240402,181600,649941580,9680,9680,9680,9680,0
|
|
20240402,181500,649941580,9680,9680,9680,9680,0
|
|
20240402,181400,649941580,9680,9680,9680,9680,0
|
|
20240402,181300,649941580,9680,9680,9680,9680,178
|
|
20240402,181200,649941580,9680,9680,9680,9680,0
|
|
20240402,181100,649941580,9680,9680,9680,9680,0
|
|
20240402,181000,649941580,9680,9680,9680,9680,0
|
|
20240402,180900,649941580,9680,9680,9680,9680,0
|
|
20240402,180800,649941580,9680,9680,9680,9680,0
|
|
20240402,180700,649941580,9680,9680,9680,9680,0
|
|
20240402,180600,649941580,9680,9680,9680,9680,0
|
|
20240402,180500,649941580,9680,9680,9680,9680,0
|
|
20240402,180400,649941580,9680,9680,9680,9680,0
|
|
20240402,180300,649941580,9680,9680,9680,9680,0
|
|
20240402,180200,649941580,9680,9680,9680,9680,0
|
|
20240402,180100,649941580,9680,9680,9680,9680,0
|
|
20240402,180000,649941580,9680,9680,9680,9680,0
|
|
20240402,175900,649941580,9680,9680,9680,9680,0
|
|
20240402,175800,649941580,9680,9680,9680,9680,0
|
|
20240402,175700,649941580,9680,9680,9680,9680,0
|
|
20240402,175600,649941580,9680,9680,9680,9680,0
|
|
20240402,175500,649941580,9680,9680,9680,9680,0
|
|
20240402,175400,649941580,9680,9680,9680,9680,0
|
|
20240402,175300,649941580,9680,9680,9680,9680,0
|
|
20240402,175200,649941580,9680,9680,9680,9680,0
|
|
20240402,175100,649941580,9680,9680,9680,9680,0
|
|
20240402,175000,649941580,9680,9680,9680,9680,0
|
|
20240402,174900,649941580,9680,9680,9680,9680,0
|
|
20240402,174800,649941580,9680,9680,9680,9680,0
|
|
20240402,174700,649941580,9680,9680,9680,9680,0
|
|
20240402,174600,649941580,9680,9680,9680,9680,0
|
|
20240402,174500,649941580,9680,9680,9680,9680,0
|
|
20240402,174400,649941580,9680,9680,9680,9680,0
|
|
20240402,174300,649941580,9680,9680,9680,9680,178
|
|
20240402,174200,649941580,9680,9680,9680,9680,0
|
|
20240402,174100,649941580,9680,9680,9680,9680,0
|
|
20240402,174000,649941580,9680,9680,9680,9680,0
|
|
20240402,173900,649941580,9680,9680,9680,9680,0
|
|
20240402,173800,649941580,9680,9680,9680,9680,0
|
|
20240402,173700,649941580,9680,9680,9680,9680,0
|
|
20240402,173600,649941580,9680,9680,9680,9680,0
|
|
20240402,173500,649941580,9680,9680,9680,9680,0
|
|
20240402,173400,649941580,9680,9680,9680,9680,0
|
|
20240402,173300,649941580,9680,9680,9680,9680,0
|
|
20240402,173200,649941580,9680,9680,9680,9680,0
|
|
20240402,173100,649941580,9680,9680,9680,9680,0
|
|
20240402,173000,649941580,9680,9680,9680,9680,0
|
|
20240402,172900,649941580,9680,9680,9680,9680,0
|
|
20240402,172800,649941580,9680,9680,9680,9680,0
|
|
20240402,172700,649941580,9680,9680,9680,9680,0
|
|
20240402,172600,649941580,9680,9680,9680,9680,0
|
|
20240402,172500,649941580,9680,9680,9680,9680,0
|
|
20240402,172400,649941580,9680,9680,9680,9680,0
|
|
20240402,172300,649941580,9680,9680,9680,9680,0
|
|
20240402,172200,649941580,9680,9680,9680,9680,0
|
|
20240402,172100,649941580,9680,9680,9680,9680,0
|
|
20240402,172000,649941580,9680,9680,9680,9680,0
|
|
20240402,171900,649941580,9680,9680,9680,9680,0
|
|
20240402,171800,649941580,9680,9680,9680,9680,0
|
|
20240402,171700,649941580,9680,9680,9680,9680,0
|
|
20240402,171600,649941580,9680,9680,9680,9680,0
|
|
20240402,171500,649941580,9680,9680,9680,9680,0
|
|
20240402,171400,649941580,9680,9680,9680,9680,0
|
|
20240402,171300,649941580,9680,9680,9680,9680,178
|
|
20240402,171200,649941580,9680,9680,9680,9680,0
|
|
20240402,171100,649941580,9680,9680,9680,9680,0
|
|
20240402,171000,649941580,9680,9680,9680,9680,0
|
|
20240402,170900,649941580,9680,9680,9680,9680,0
|
|
20240402,170800,649941580,9680,9680,9680,9680,0
|
|
20240402,170700,649941580,9680,9680,9680,9680,0
|
|
20240402,170600,649941580,9680,9680,9680,9680,0
|
|
20240402,170500,649941580,9680,9680,9680,9680,0
|
|
20240402,170400,649941580,9680,9680,9680,9680,0
|
|
20240402,170300,649941580,9680,9680,9680,9680,0
|
|
20240402,170200,649941580,9680,9680,9680,9680,0
|
|
20240402,170100,649941580,9680,9680,9680,9680,0
|
|
20240402,170000,649941580,9680,9680,9680,9680,0
|
|
20240402,165900,649941580,9680,9680,9680,9680,0
|
|
20240402,165800,649941580,9680,9680,9680,9680,0
|
|
20240402,165700,649941580,9680,9680,9680,9680,0
|
|
20240402,165600,649941580,9680,9680,9680,9680,0
|
|
20240402,165500,649941580,9680,9680,9680,9680,0
|
|
20240402,165400,649941580,9680,9680,9680,9680,0
|
|
20240402,165300,649941580,9680,9680,9680,9680,0
|
|
20240402,165200,649941580,9680,9680,9680,9680,0
|
|
20240402,165100,649941580,9680,9680,9680,9680,0
|
|
20240402,165000,649941580,9680,9680,9680,9680,0
|
|
20240402,164900,649941580,9680,9680,9680,9680,0
|
|
20240402,164800,649941580,9680,9680,9680,9680,0
|
|
20240402,164700,649941580,9680,9680,9680,9680,0
|
|
20240402,164600,649941580,9680,9680,9680,9680,0
|
|
20240402,164500,649941580,9680,9680,9680,9680,0
|
|
20240402,164400,649941580,9680,9680,9680,9680,0
|
|
20240402,164300,649941580,9680,9680,9680,9680,178
|
|
20240402,164200,649941580,9680,9680,9680,9680,0
|
|
20240402,164100,649941580,9680,9680,9680,9680,0
|
|
20240402,164000,649941580,9680,9680,9680,9680,0
|
|
20240402,163900,649941580,9680,9680,9680,9680,0
|
|
20240402,163800,649941580,9680,9680,9680,9680,0
|
|
20240402,163700,649941580,9680,9680,9680,9680,0
|
|
20240402,163600,649941580,9680,9680,9680,9680,0
|
|
20240402,163500,649941580,9680,9680,9680,9680,0
|
|
20240402,163400,649941580,9680,9680,9680,9680,0
|
|
20240402,163300,649941580,9680,9680,9680,9680,0
|
|
20240402,163200,649941580,9680,9680,9680,9680,0
|
|
20240402,163100,649941580,9680,9680,9680,9680,0
|
|
20240402,163000,649941580,9680,9680,9680,9680,0
|
|
20240402,162900,649941580,9680,9680,9680,9680,0
|
|
20240402,162800,649941580,9680,9680,9680,9680,0
|
|
20240402,162700,649941580,9680,9680,9680,9680,0
|
|
20240402,162600,649941580,9680,9680,9680,9680,0
|
|
20240402,162500,649941580,9680,9680,9680,9680,0
|
|
20240402,162400,649941580,9680,9680,9680,9680,0
|
|
20240402,162300,649941580,9680,9680,9680,9680,0
|
|
20240402,162200,649941580,9680,9680,9680,9680,0
|
|
20240402,162100,649941580,9680,9680,9680,9680,0
|
|
20240402,162000,649941580,9680,9680,9680,9680,0
|
|
20240402,161900,649941580,9680,9680,9680,9680,0
|
|
20240402,161800,649941580,9680,9680,9680,9680,0
|
|
20240402,161700,649941580,9680,9680,9680,9680,0
|
|
20240402,161600,649941580,9680,9680,9680,9680,0
|
|
20240402,161500,649941580,9680,9680,9680,9680,0
|
|
20240402,161400,649941580,9680,9680,9680,9680,0
|
|
20240402,161300,649941580,9680,9680,9680,9680,178
|
|
20240402,161200,649941580,9680,9680,9680,9680,0
|
|
20240402,161100,649941580,9680,9680,9680,9680,0
|
|
20240402,161000,649941580,9680,9680,9680,9680,0
|
|
20240402,160900,649941580,9680,9680,9680,9680,0
|
|
20240402,160800,649941580,9680,9680,9680,9680,0
|
|
20240402,160700,649941580,9680,9680,9680,9680,0
|
|
20240402,160600,649941580,9680,9680,9680,9680,0
|
|
20240402,160500,649941580,9680,9680,9680,9680,0
|
|
20240402,160400,649941580,9680,9680,9680,9680,0
|
|
20240402,160300,649941580,9680,9680,9680,9680,0
|
|
20240402,160200,649941580,9680,9680,9680,9680,0
|
|
20240402,160100,649941580,9680,9680,9680,9680,0
|
|
20240402,160000,649941580,9680,9680,9680,9680,0
|
|
20240402,155900,649941580,9680,9680,9680,9680,0
|
|
20240402,155800,649941580,9680,9680,9680,9680,0
|
|
20240402,155700,649941580,9680,9680,9680,9680,0
|
|
20240402,155600,649941580,9680,9680,9680,9680,0
|
|
20240402,155500,649941580,9680,9680,9680,9680,0
|
|
20240402,155400,649941580,9680,9680,9680,9680,0
|
|
20240402,155300,649941580,9680,9680,9680,9680,0
|
|
20240402,155200,649941580,9680,9680,9680,9680,0
|
|
20240402,155100,649941580,9680,9680,9680,9680,0
|
|
20240402,155000,649941580,9680,9680,9680,9680,0
|
|
20240402,154900,649941580,9680,9680,9680,9680,0
|
|
20240402,154800,649941580,9680,9680,9680,9680,0
|
|
20240402,154700,649941580,9680,9680,9680,9680,0
|
|
20240402,154600,649941580,9680,9680,9680,9680,0
|
|
20240402,154500,649941580,9680,9680,9680,9680,0
|
|
20240402,154400,649941580,9680,9680,9680,9680,0
|
|
20240402,154300,649941580,9680,9680,9680,9680,178
|
|
20240402,154200,649941580,9680,9680,9680,9680,0
|
|
20240402,154100,649941580,9680,9680,9680,9680,0
|
|
20240402,154000,649941580,9680,9680,9680,9680,0
|
|
20240402,153900,649941580,9680,9680,9680,9680,0
|
|
20240402,153800,649941580,9680,9680,9680,9680,0
|
|
20240402,153700,649941580,9680,9680,9680,9680,0
|
|
20240402,153600,649941580,9680,9680,9680,9680,0
|
|
20240402,153500,649941580,9680,9680,9680,9680,0
|
|
20240402,153400,649941580,9680,9680,9680,9680,0
|
|
20240402,153300,649941580,9680,9680,9680,9680,0
|
|
20240402,153200,649941580,9680,9680,9680,9680,0
|
|
20240402,153100,649941580,9680,9680,9680,9680,0
|
|
20240402,153000,649941580,9680,9680,9680,9680,178
|
|
20240402,152900,648218540,9690,9690,9690,9690,0
|
|
20240402,152800,648218540,9690,9690,9690,9690,0
|
|
20240402,152700,648218540,9690,9690,9690,9690,0
|
|
20240402,152600,648218540,9690,9690,9690,9690,0
|
|
20240402,152500,648218540,9690,9690,9690,9690,0
|
|
20240402,152400,648218540,9690,9690,9690,9690,0
|
|
20240402,152300,648218540,9690,9690,9690,9690,0
|
|
20240402,152200,648218540,9690,9690,9690,9690,0
|
|
20240402,152100,648218540,9690,9690,9690,9690,0
|
|
20240402,152000,648218540,9690,9690,9690,9690,0
|
|
20240402,151900,648218540,9690,9580,9690,9490,1576
|
|
20240402,151800,633084640,9490,9510,9510,9490,3
|
|
20240402,151700,633056140,9580,9580,9580,9580,13
|
|
20240402,151600,632931600,9580,9580,9580,9570,66
|
|
20240402,151500,632299360,9470,9630,9630,9470,1422
|
|
20240402,151400,618794360,9630,9630,9630,9630,0
|
|
20240402,151300,618794360,9630,9630,9630,9630,1
|
|
20240402,151200,618784730,9650,9650,9650,9650,0
|
|
20240402,151100,618784730,9650,9660,9660,9650,3
|
|
20240402,151000,618755770,9550,9530,9660,9530,16
|
|
20240402,150900,618603020,9680,9610,9680,9550,1014
|
|
20240402,150800,608893940,9670,9670,9670,9670,0
|
|
20240402,150700,608893940,9670,9670,9670,9670,140
|
|
20240402,150600,607540140,9680,9680,9680,9680,1
|
|
20240402,150500,607530460,9680,9670,9680,9670,18
|
|
20240402,150400,607356380,9640,9640,9640,9640,47
|
|
20240402,150300,606903300,9640,9620,9640,9620,3
|
|
20240402,150200,606874420,9600,9590,9600,9590,136
|
|
20240402,150100,605569520,9600,9600,9600,9600,1
|
|
20240402,150000,605559920,9580,9550,9580,9550,661
|
|
20240402,145900,599242070,9500,9550,9560,9500,39
|
|
20240402,145800,598869780,9560,9570,9570,9560,69
|
|
20240402,145700,598209950,9560,9520,9560,9500,1001
|
|
20240402,145600,588699270,9560,9560,9560,9560,0
|
|
20240402,145500,588699270,9560,9560,9560,9560,0
|
|
20240402,145400,588699270,9560,9560,9560,9560,1
|
|
20240402,145300,588689710,9570,9530,9570,9530,1262
|
|
20240402,145200,576650410,9570,9540,9570,9540,36
|
|
20240402,145100,576306910,9550,9550,9550,9550,0
|
|
20240402,145000,576306910,9550,9550,9550,9550,10
|
|
20240402,144900,576211410,9570,9570,9570,9570,0
|
|
20240402,144800,576211410,9570,9570,9570,9570,1
|
|
20240402,144700,576201840,9540,9600,9600,9470,3036
|
|
20240402,144600,547313480,9680,9600,9680,9600,2
|
|
20240402,144500,547294200,9580,9580,9580,9580,0
|
|
20240402,144400,547294200,9580,9580,9580,9580,65
|
|
20240402,144300,546671500,9680,9680,9680,9680,0
|
|
20240402,144200,546671500,9680,9580,9680,9580,2
|
|
20240402,144100,546652240,9580,9580,9580,9580,120
|
|
20240402,144000,545502640,9700,9700,9700,9700,100
|
|
20240402,143900,544532640,9700,9700,9700,9700,0
|
|
20240402,143800,544532640,9700,9700,9700,9700,0
|
|
20240402,143700,544532640,9700,9700,9700,9700,0
|
|
20240402,143600,544532640,9700,9700,9700,9700,0
|
|
20240402,143500,544532640,9700,9700,9700,9700,0
|
|
20240402,143400,544532640,9700,9700,9700,9700,0
|
|
20240402,143300,544532640,9700,9700,9700,9700,0
|
|
20240402,143200,544532640,9700,9700,9700,9700,191
|
|
20240402,143100,542679940,9700,9520,9700,9510,220
|
|
20240402,143000,540586600,9560,9560,9560,9560,1
|
|
20240402,142900,540577040,9510,9550,9580,9510,408
|
|
20240402,142800,536687070,9570,9570,9570,9570,324
|
|
20240402,142700,533586390,9600,9600,9600,9600,0
|
|
20240402,142600,533586390,9600,9600,9600,9600,0
|
|
20240402,142500,533586390,9600,9600,9600,9600,10
|
|
20240402,142400,533490390,9610,9550,9650,9510,295
|
|
20240402,142300,530678850,9650,9650,9650,9650,0
|
|
20240402,142200,530678850,9650,9650,9650,9650,0
|
|
20240402,142100,530678850,9650,9560,9650,9560,70
|
|
20240402,142000,530009560,9550,9570,9570,9550,245
|
|
20240402,141900,527667550,9680,9680,9680,9680,0
|
|
20240402,141800,527667550,9680,9680,9680,9680,6
|
|
20240402,141700,527609470,9710,9710,9710,9710,0
|
|
20240402,141600,527609470,9710,9710,9710,9710,0
|
|
20240402,141500,527609470,9710,9710,9710,9710,0
|
|
20240402,141400,527609470,9710,9710,9710,9710,0
|
|
20240402,141300,527609470,9710,9780,9780,9510,232
|
|
20240402,141200,525393460,9790,9580,9790,9580,699
|
|
20240402,141100,518671860,9580,9510,9580,9510,344
|
|
20240402,141000,515382720,9550,9550,9550,9550,0
|
|
20240402,140900,515382720,9550,9550,9550,9550,0
|
|
20240402,140800,515382720,9550,9550,9550,9550,331
|
|
20240402,140700,512221670,9550,9530,9550,9510,3089
|
|
20240402,140600,482825040,9600,9600,9600,9540,3001
|
|
20240402,140500,454192520,9610,9600,9610,9600,154
|
|
20240402,140400,452714010,9620,9620,9620,9620,0
|
|
20240402,140300,452714010,9620,9620,9620,9620,0
|
|
20240402,140200,452714010,9620,9620,9620,9620,94
|
|
20240402,140100,451809730,9620,9620,9630,9510,4079
|
|
20240402,140000,412673480,9640,9640,9640,9640,0
|
|
20240402,135900,412673480,9640,9650,9650,9630,1015
|
|
20240402,135800,402896810,9650,9650,9650,9650,59
|
|
20240402,135700,402327460,9650,9650,9650,9650,0
|
|
20240402,135600,402327460,9650,9650,9650,9650,0
|
|
20240402,135500,402327460,9650,9650,9650,9650,0
|
|
20240402,135400,402327460,9650,9680,9680,9650,80
|
|
20240402,135300,401554860,9660,9660,9660,9660,0
|
|
20240402,135200,401554860,9660,9660,9660,9660,19
|
|
20240402,135100,401371320,9680,9680,9680,9680,0
|
|
20240402,135000,401371320,9680,9690,9690,9680,119
|
|
20240402,134900,400218400,9740,9740,9740,9740,0
|
|
20240402,134800,400218400,9740,9740,9740,9740,0
|
|
20240402,134700,400218400,9740,9740,9740,9740,0
|
|
20240402,134600,400218400,9740,9740,9740,9740,0
|
|
20240402,134500,400218400,9740,9740,9740,9740,0
|
|
20240402,134400,400218400,9740,9740,9740,9740,0
|
|
20240402,134300,400218400,9740,9740,9740,9740,1
|
|
20240402,134200,400208660,9700,9690,9700,9690,96
|
|
20240402,134100,399278330,9690,9690,9690,9690,5
|
|
20240402,134000,399229880,9690,9690,9690,9690,0
|
|
20240402,133900,399229880,9690,9690,9690,9690,0
|
|
20240402,133800,399229880,9690,9690,9690,9690,1
|
|
20240402,133700,399220190,9690,9690,9690,9690,113
|
|
20240402,133600,398125220,9690,9690,9690,9690,1
|
|
20240402,133500,398115530,9630,9640,9680,9630,453
|
|
20240402,133400,393747370,9630,9690,9690,9630,1864
|
|
20240402,133300,375723100,9700,9730,9730,9700,2578
|
|
20240402,133200,350704470,9770,9770,9770,9770,1
|
|
20240402,133100,350694700,9740,9740,9740,9720,2005
|
|
20240402,133000,331166100,9750,9780,9800,9750,2131
|
|
20240402,132900,310350260,9780,9780,9780,9780,0
|
|
20240402,132800,310350260,9780,9780,9780,9780,0
|
|
20240402,132700,310350260,9780,9780,9780,9780,438
|
|
20240402,132600,306066620,9760,9760,9760,9760,100
|
|
20240402,132500,305090620,9780,9780,9780,9780,0
|
|
20240402,132400,305090620,9780,9780,9780,9780,0
|
|
20240402,132300,305090620,9780,9780,9780,9780,0
|
|
20240402,132200,305090620,9780,9780,9780,9780,0
|
|
20240402,132100,305090620,9780,9710,9780,9700,552
|
|
20240402,132000,299721400,9750,9750,9750,9750,0
|
|
20240402,131900,299721400,9750,9750,9750,9750,9
|
|
20240402,131800,299633650,9750,9750,9750,9750,2
|
|
20240402,131700,299614150,9700,9700,9700,9700,0
|
|
20240402,131600,299614150,9700,9700,9700,9700,0
|
|
20240402,131500,299614150,9700,9700,9700,9700,0
|
|
20240402,131400,299614150,9700,9700,9700,9700,10
|
|
20240402,131300,299517150,9750,9750,9750,9750,0
|
|
20240402,131200,299517150,9750,9750,9750,9750,144
|
|
20240402,131100,298113150,9700,9710,9710,9700,610
|
|
20240402,131000,292193360,9790,9790,9790,9790,0
|
|
20240402,130900,292193360,9790,9790,9790,9790,0
|
|
20240402,130800,292193360,9790,9790,9790,9790,0
|
|
20240402,130700,292193360,9790,9790,9790,9790,0
|
|
20240402,130600,292193360,9790,9790,9790,9790,0
|
|
20240402,130500,292193360,9790,9790,9790,9790,218
|
|
20240402,130400,290059140,9790,9790,9790,9790,0
|
|
20240402,130300,290059140,9790,9790,9790,9790,0
|
|
20240402,130200,290059140,9790,9780,9790,9780,100
|
|
20240402,130100,289080450,9790,9790,9790,9790,0
|
|
20240402,130000,289080450,9790,9790,9790,9790,0
|
|
20240402,125900,289080450,9790,9790,9790,9790,0
|
|
20240402,125800,289080450,9790,9790,9790,9790,0
|
|
20240402,125700,289080450,9790,9790,9790,9790,0
|
|
20240402,125600,289080450,9790,9790,9790,9790,0
|
|
20240402,125500,289080450,9790,9780,9790,9780,228
|
|
20240402,125400,286848840,9800,9800,9800,9800,0
|
|
20240402,125300,286848840,9800,9740,9800,9740,10
|
|
20240402,125200,286751380,9730,9720,9740,9680,1216
|
|
20240402,125100,274958040,9740,9740,9740,9740,0
|
|
20240402,125000,274958040,9740,9740,9740,9740,0
|
|
20240402,124900,274958040,9740,9770,9770,9730,329
|
|
20240402,124800,271755980,9770,9770,9770,9770,36
|
|
20240402,124700,271404260,9770,9770,9770,9770,0
|
|
20240402,124600,271404260,9770,9770,9770,9770,0
|
|
20240402,124500,271404260,9770,9770,9770,9770,2
|
|
20240402,124400,271384720,9730,9860,9860,9730,388
|
|
20240402,124300,267605300,9720,9720,9720,9720,0
|
|
20240402,124200,267605300,9720,9720,9720,9720,0
|
|
20240402,124100,267605300,9720,9830,9830,9720,600
|
|
20240402,124000,261763470,9880,9880,9880,9880,0
|
|
20240402,123900,261763470,9880,9880,9880,9880,0
|
|
20240402,123800,261763470,9880,9880,9880,9880,0
|
|
20240402,123700,261763470,9880,9880,9880,9880,20
|
|
20240402,123600,261565870,9880,9880,9880,9880,0
|
|
20240402,123500,261565870,9880,9880,9880,9880,0
|
|
20240402,123400,261565870,9880,9880,9880,9880,3
|
|
20240402,123300,261536230,9880,9880,9880,9880,60
|
|
20240402,123200,260943430,9880,9880,9880,9880,0
|
|
20240402,123100,260943430,9880,9880,9880,9880,10
|
|
20240402,123000,260844630,9880,9880,9880,9880,10
|
|
20240402,122900,260745830,9880,9880,9880,9880,1
|
|
20240402,122800,260735950,9880,9880,9880,9880,1
|
|
20240402,122700,260726070,9810,9810,9810,9810,11
|
|
20240402,122600,260618160,9800,9800,9800,9800,0
|
|
20240402,122500,260618160,9800,9800,9800,9800,0
|
|
20240402,122400,260618160,9800,9800,9800,9800,0
|
|
20240402,122300,260618160,9800,9800,9800,9800,4
|
|
20240402,122200,260578960,9800,9800,9800,9800,6
|
|
20240402,122100,260520160,9730,9730,9730,9730,0
|
|
20240402,122000,260520160,9730,9730,9730,9730,945
|
|
20240402,121900,251325310,9790,9790,9790,9790,40
|
|
20240402,121800,250933710,9810,9810,9810,9810,0
|
|
20240402,121700,250933710,9810,9810,9810,9810,2
|
|
20240402,121600,250914090,9820,9820,9820,9820,0
|
|
20240402,121500,250914090,9820,9820,9820,9820,104
|
|
20240402,121400,249892810,9830,9860,9860,9830,6
|
|
20240402,121300,249833800,9850,9850,9850,9850,0
|
|
20240402,121200,249833800,9850,9850,9850,9850,0
|
|
20240402,121100,249833800,9850,9850,9850,9850,0
|
|
20240402,121000,249833800,9850,9850,9850,9850,0
|
|
20240402,120900,249833800,9850,9850,9850,9850,0
|
|
20240402,120800,249833800,9850,9850,9850,9850,0
|
|
20240402,120700,249833800,9850,9850,9850,9850,0
|
|
20240402,120600,249833800,9850,9850,9850,9850,0
|
|
20240402,120500,249833800,9850,9850,9850,9850,20
|
|
20240402,120400,249636800,9890,9890,9890,9890,1
|
|
20240402,120300,249626910,9850,9850,9900,9850,365
|
|
20240402,120200,246031510,9900,9900,9900,9900,5
|
|
20240402,120100,245982010,9910,9910,9910,9910,2
|
|
20240402,120000,245962190,9860,9860,9860,9860,0
|
|
20240402,115900,245962190,9860,9860,9860,9860,7
|
|
20240402,115800,245893170,9860,9870,9870,9860,15
|
|
20240402,115700,245745150,9850,9920,9920,9850,2
|
|
20240402,115600,245725380,9860,9860,9860,9860,0
|
|
20240402,115500,245725380,9860,9850,9860,9850,120
|
|
20240402,115400,244542400,9850,9850,9850,9850,95
|
|
20240402,115300,243606650,9850,9850,9850,9850,0
|
|
20240402,115200,243606650,9850,9850,9850,9850,0
|
|
20240402,115100,243606650,9850,9850,9850,9850,5
|
|
20240402,115000,243557400,9790,9790,9790,9790,0
|
|
20240402,114900,243557400,9790,9790,9790,9790,0
|
|
20240402,114800,243557400,9790,9790,9790,9790,0
|
|
20240402,114700,243557400,9790,9790,9790,9790,0
|
|
20240402,114600,243557400,9790,9790,9790,9790,20
|
|
20240402,114500,243361600,9850,9780,9850,9780,401
|
|
20240402,114400,239435720,9780,9780,9780,9780,2
|
|
20240402,114300,239416160,9710,9710,9710,9710,0
|
|
20240402,114200,239416160,9710,9710,9710,9710,0
|
|
20240402,114100,239416160,9710,9710,9710,9710,0
|
|
20240402,114000,239416160,9710,9790,9790,9710,6
|
|
20240402,113900,239357820,9790,9790,9790,9790,200
|
|
20240402,113800,237399820,9790,9790,9790,9790,51
|
|
20240402,113700,236900530,9790,9790,9790,9790,0
|
|
20240402,113600,236900530,9790,9790,9790,9790,0
|
|
20240402,113500,236900530,9790,9790,9790,9790,0
|
|
20240402,113400,236900530,9790,9790,9790,9790,0
|
|
20240402,113300,236900530,9790,9790,9790,9790,0
|
|
20240402,113200,236900530,9790,9790,9790,9790,0
|
|
20240402,113100,236900530,9790,9790,9790,9790,0
|
|
20240402,113000,236900530,9790,9790,9790,9790,1
|
|
20240402,112900,236890740,9700,9700,9700,9700,0
|
|
20240402,112800,236890740,9700,9700,9700,9700,0
|
|
20240402,112700,236890740,9700,9790,9790,9700,35
|
|
20240402,112600,236548990,9790,9790,9790,9790,0
|
|
20240402,112500,236548990,9790,9790,9790,9790,0
|
|
20240402,112400,236548990,9790,9790,9790,9790,0
|
|
20240402,112300,236548990,9790,9790,9790,9790,0
|
|
20240402,112200,236548990,9790,9790,9790,9790,0
|
|
20240402,112100,236548990,9790,9790,9790,9790,0
|
|
20240402,112000,236548990,9790,9790,9790,9790,3
|
|
20240402,111900,236519620,9700,9700,9700,9700,0
|
|
20240402,111800,236519620,9700,9700,9700,9700,0
|
|
20240402,111700,236519620,9700,9700,9700,9700,0
|
|
20240402,111600,236519620,9700,9700,9700,9700,470
|
|
20240402,111500,231960620,9700,9700,9700,9700,2
|
|
20240402,111400,231941220,9800,9800,9800,9800,0
|
|
20240402,111300,231941220,9800,9800,9800,9800,0
|
|
20240402,111200,231941220,9800,9800,9800,9800,0
|
|
20240402,111100,231941220,9800,9800,9800,9800,0
|
|
20240402,111000,231941220,9800,9800,9800,9800,0
|
|
20240402,110900,231941220,9800,9800,9800,9800,0
|
|
20240402,110800,231941220,9800,9800,9800,9800,0
|
|
20240402,110700,231941220,9800,9700,9800,9690,309
|
|
20240402,110600,228922030,9780,9780,9780,9780,0
|
|
20240402,110500,228922030,9780,9780,9780,9780,0
|
|
20240402,110400,228922030,9780,9780,9780,9780,82
|
|
20240402,110300,228120070,9700,9700,9700,9700,0
|
|
20240402,110200,228120070,9700,9720,9720,9700,62
|
|
20240402,110100,227517610,9790,9790,9790,9790,0
|
|
20240402,110000,227517610,9790,9790,9790,9790,1
|
|
20240402,105900,227507820,9800,9790,9800,9790,240
|
|
20240402,105800,225156590,9800,9720,9800,9720,325
|
|
20240402,105700,221995230,9720,9720,9720,9720,10
|
|
20240402,105600,221898030,9710,9710,9710,9710,0
|
|
20240402,105500,221898030,9710,9690,9710,9690,531
|
|
20240402,105400,216747340,9700,9670,9700,9670,14
|
|
20240402,105300,216611830,9670,9670,9670,9670,403
|
|
20240402,105200,212714820,9670,9680,9680,9670,410
|
|
20240402,105100,208747790,9700,9700,9700,9700,0
|
|
20240402,105000,208747790,9700,9700,9700,9700,200
|
|
20240402,104900,206807790,9700,9700,9700,9700,0
|
|
20240402,104800,206807790,9700,9700,9700,9700,103
|
|
20240402,104700,205808690,9700,9700,9700,9690,749
|
|
20240402,104600,198544090,9700,9700,9700,9700,10
|
|
20240402,104500,198447090,9730,9730,9730,9730,0
|
|
20240402,104400,198447090,9730,9730,9730,9730,1
|
|
20240402,104300,198437360,9710,9710,9710,9710,0
|
|
20240402,104200,198437360,9710,9710,9710,9710,0
|
|
20240402,104100,198437360,9710,9710,9710,9710,6
|
|
20240402,104000,198379100,9710,9720,9720,9710,251
|
|
20240402,103900,195941380,9730,9730,9730,9730,0
|
|
20240402,103800,195941380,9730,9730,9730,9730,0
|
|
20240402,103700,195941380,9730,9730,9730,9730,60
|
|
20240402,103600,195357580,9740,9740,9740,9740,4
|
|
20240402,103500,195318620,9740,9740,9740,9740,1
|
|
20240402,103400,195308880,9750,9750,9750,9750,35
|
|
20240402,103300,194967630,9740,9740,9740,9740,0
|
|
20240402,103200,194967630,9740,9740,9740,9740,0
|
|
20240402,103100,194967630,9740,9740,9740,9740,23
|
|
20240402,103000,194743610,9740,9740,9740,9740,997
|
|
20240402,102900,185032830,9740,9740,9740,9740,0
|
|
20240402,102800,185032830,9740,9750,9750,9740,35
|
|
20240402,102700,184691830,9800,9800,9800,9800,2
|
|
20240402,102600,184672230,9770,9760,9770,9750,29
|
|
20240402,102500,184389290,9760,9750,9760,9750,119
|
|
20240402,102400,183227860,9760,9760,9760,9760,0
|
|
20240402,102300,183227860,9760,9760,9760,9760,0
|
|
20240402,102200,183227860,9760,9780,9780,9760,122
|
|
20240402,102100,182036220,9800,9800,9800,9800,1
|
|
20240402,102000,182026420,9770,9770,9770,9770,0
|
|
20240402,101900,182026420,9770,9820,9820,9770,1456
|
|
20240402,101800,167759150,9810,9810,9810,9810,0
|
|
20240402,101700,167759150,9810,9810,9810,9810,145
|
|
20240402,101600,166336700,9810,9810,9810,9810,0
|
|
20240402,101500,166336700,9810,9860,9860,9810,1714
|
|
20240402,101400,149484220,9860,9860,9860,9860,100
|
|
20240402,101300,148498220,9930,9930,9930,9930,0
|
|
20240402,101200,148498220,9930,9930,9930,9930,0
|
|
20240402,101100,148498220,9930,9930,9930,9930,0
|
|
20240402,101000,148498220,9930,9930,9930,9930,0
|
|
20240402,100900,148498220,9930,9930,9930,9930,0
|
|
20240402,100800,148498220,9930,9930,9930,9930,11
|
|
20240402,100700,148388990,9870,9880,9880,9870,333
|
|
20240402,100600,145099580,9930,9890,9930,9890,67
|
|
20240402,100500,144436350,9930,9930,9930,9930,1
|
|
20240402,100400,144426420,9880,9880,9880,9880,0
|
|
20240402,100300,144426420,9880,9880,9880,9880,0
|
|
20240402,100200,144426420,9880,9880,9880,9880,12
|
|
20240402,100100,144307860,9880,9880,9880,9880,0
|
|
20240402,100000,144307860,9880,9890,9890,9880,420
|
|
20240402,095900,140157710,9930,9930,9930,9930,0
|
|
20240402,095800,140157710,9930,9930,9930,9930,0
|
|
20240402,095700,140157710,9930,9930,9930,9930,50
|
|
20240402,095600,139661210,9930,9920,9930,9920,50
|
|
20240402,095500,139164850,9920,9920,9920,9920,3
|
|
20240402,095400,139135090,9910,9910,9910,9910,0
|
|
20240402,095300,139135090,9910,9910,9910,9910,1
|
|
20240402,095200,139125180,9910,9910,9910,9910,2
|
|
20240402,095100,139105360,9880,9900,9900,9880,452
|
|
20240402,095000,134634290,9910,9910,9910,9910,0
|
|
20240402,094900,134634290,9910,9910,9910,9910,0
|
|
20240402,094800,134634290,9910,9940,9940,9910,51
|
|
20240402,094700,134128450,9950,9950,9950,9950,0
|
|
20240402,094600,134128450,9950,9950,9950,9950,0
|
|
20240402,094500,134128450,9950,9950,9950,9950,0
|
|
20240402,094400,134128450,9950,9950,9950,9950,170
|
|
20240402,094300,132436950,9960,9960,9960,9960,227
|
|
20240402,094200,130176030,9970,9970,9970,9970,80
|
|
20240402,094100,129378430,9990,9990,9990,9990,10
|
|
20240402,094000,129278530,9960,9960,9960,9960,1
|
|
20240402,093900,129268570,9960,9980,9980,9960,288
|
|
20240402,093800,126394890,9990,9980,9990,9980,106
|
|
20240402,093700,125337000,10000,10000,10000,10000,4
|
|
20240402,093600,125297000,10000,10000,10000,10000,200
|
|
20240402,093500,123297000,9980,9980,9980,9980,0
|
|
20240402,093400,123297000,9980,9980,9980,9980,0
|
|
20240402,093300,123297000,9980,9980,9980,9980,17
|
|
20240402,093200,123127340,10000,9960,10000,9960,12
|
|
20240402,093100,123007780,10010,10010,10010,10010,10
|
|
20240402,093000,122907680,10010,9950,10010,9950,694
|
|
20240402,092900,115972750,9940,9930,9940,9930,117
|
|
20240402,092800,114810160,9920,9890,9930,9890,203
|
|
20240402,092700,112799660,9890,9900,9900,9890,113
|
|
20240402,092600,111681060,9880,9880,9880,9880,0
|
|
20240402,092500,111681060,9880,9880,9880,9880,0
|
|
20240402,092400,111681060,9880,9960,9960,9880,21
|
|
20240402,092300,111473500,9970,9970,9970,9970,1
|
|
20240402,092200,111463530,9880,9910,9910,9880,420
|
|
20240402,092100,107309380,10000,9960,10000,9960,41
|
|
20240402,092000,106900500,9960,9900,9960,9900,6
|
|
20240402,091900,106840800,9900,9900,9910,9850,556
|
|
20240402,091800,101336080,9850,9880,9880,9850,154
|
|
20240402,091700,99816060,9910,9910,9910,9880,485
|
|
20240402,091600,95014310,9910,10010,10030,9910,1001
|
|
20240402,091500,85019820,10010,10010,10010,10010,243
|
|
20240402,091400,82587390,9920,9950,9950,9920,1114
|
|
20240402,091300,71533800,9950,10020,10020,9950,107
|
|
20240402,091200,70462150,10020,9990,10020,9960,977
|
|
20240402,091100,60716150,10030,10030,10030,10030,127
|
|
20240402,091000,59442340,10000,10000,10000,9990,164
|
|
20240402,090900,57802860,9990,9990,9990,9990,2
|
|
20240402,090800,57782880,10050,10060,10060,10020,552
|
|
20240402,090700,52234870,10060,10020,10060,10020,963
|
|
20240402,090600,42569710,10020,10020,10020,10010,1539
|
|
20240402,090500,27149650,10050,9980,10050,9980,882
|
|
20240402,090400,18333550,9960,9970,9970,9880,731
|
|
20240402,090300,11049160,9970,9980,9990,9880,494
|
|
20240402,090200,6118530,9980,9900,9980,9880,55
|
|
20240402,090100,5573700,9900,9900,9900,9900,7
|
|
20240402,090000,5504400,9900,9900,9900,9900,556
|