682 lines
32 KiB
CSV
682 lines
32 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20240401,201900,117444710,9370,9370,9370,9370,153
|
|
20240401,201800,117444710,9370,9370,9370,9370,0
|
|
20240401,201700,117444710,9370,9370,9370,9370,0
|
|
20240401,201600,117444710,9370,9370,9370,9370,0
|
|
20240401,201500,117444710,9370,9370,9370,9370,0
|
|
20240401,201400,117444710,9370,9370,9370,9370,0
|
|
20240401,201300,117444710,9370,9370,9370,9370,0
|
|
20240401,201200,117444710,9370,9370,9370,9370,0
|
|
20240401,201100,117444710,9370,9370,9370,9370,0
|
|
20240401,201000,117444710,9370,9370,9370,9370,0
|
|
20240401,200900,117444710,9370,9370,9370,9370,0
|
|
20240401,200800,117444710,9370,9370,9370,9370,0
|
|
20240401,200700,117444710,9370,9370,9370,9370,0
|
|
20240401,200600,117444710,9370,9370,9370,9370,0
|
|
20240401,200500,117444710,9370,9370,9370,9370,0
|
|
20240401,200400,117444710,9370,9370,9370,9370,0
|
|
20240401,200300,117444710,9370,9370,9370,9370,0
|
|
20240401,200200,117444710,9370,9370,9370,9370,0
|
|
20240401,200100,117444710,9370,9370,9370,9370,0
|
|
20240401,200000,117444710,9370,9370,9370,9370,0
|
|
20240401,195900,117444710,9370,9370,9370,9370,0
|
|
20240401,195800,117444710,9370,9370,9370,9370,0
|
|
20240401,195700,117444710,9370,9370,9370,9370,0
|
|
20240401,195600,117444710,9370,9370,9370,9370,0
|
|
20240401,195500,117444710,9370,9370,9370,9370,0
|
|
20240401,195400,117444710,9370,9370,9370,9370,0
|
|
20240401,195300,117444710,9370,9370,9370,9370,0
|
|
20240401,195200,117444710,9370,9370,9370,9370,0
|
|
20240401,195100,117444710,9370,9370,9370,9370,0
|
|
20240401,195000,117444710,9370,9370,9370,9370,0
|
|
20240401,194900,117444710,9370,9370,9370,9370,153
|
|
20240401,194800,117444710,9370,9370,9370,9370,0
|
|
20240401,194700,117444710,9370,9370,9370,9370,0
|
|
20240401,194600,117444710,9370,9370,9370,9370,0
|
|
20240401,194500,117444710,9370,9370,9370,9370,0
|
|
20240401,194400,117444710,9370,9370,9370,9370,0
|
|
20240401,194300,117444710,9370,9370,9370,9370,0
|
|
20240401,194200,117444710,9370,9370,9370,9370,0
|
|
20240401,194100,117444710,9370,9370,9370,9370,0
|
|
20240401,194000,117444710,9370,9370,9370,9370,0
|
|
20240401,193900,117444710,9370,9370,9370,9370,0
|
|
20240401,193800,117444710,9370,9370,9370,9370,0
|
|
20240401,193700,117444710,9370,9370,9370,9370,0
|
|
20240401,193600,117444710,9370,9370,9370,9370,0
|
|
20240401,193500,117444710,9370,9370,9370,9370,0
|
|
20240401,193400,117444710,9370,9370,9370,9370,0
|
|
20240401,193300,117444710,9370,9370,9370,9370,0
|
|
20240401,193200,117444710,9370,9370,9370,9370,0
|
|
20240401,193100,117444710,9370,9370,9370,9370,0
|
|
20240401,193000,117444710,9370,9370,9370,9370,0
|
|
20240401,192900,117444710,9370,9370,9370,9370,0
|
|
20240401,192800,117444710,9370,9370,9370,9370,0
|
|
20240401,192700,117444710,9370,9370,9370,9370,0
|
|
20240401,192600,117444710,9370,9370,9370,9370,0
|
|
20240401,192500,117444710,9370,9370,9370,9370,0
|
|
20240401,192400,117444710,9370,9370,9370,9370,0
|
|
20240401,192300,117444710,9370,9370,9370,9370,0
|
|
20240401,192200,117444710,9370,9370,9370,9370,0
|
|
20240401,192100,117444710,9370,9370,9370,9370,0
|
|
20240401,192000,117444710,9370,9370,9370,9370,0
|
|
20240401,191900,117444710,9370,9370,9370,9370,153
|
|
20240401,191800,117444710,9370,9370,9370,9370,0
|
|
20240401,191700,117444710,9370,9370,9370,9370,0
|
|
20240401,191600,117444710,9370,9370,9370,9370,0
|
|
20240401,191500,117444710,9370,9370,9370,9370,0
|
|
20240401,191400,117444710,9370,9370,9370,9370,0
|
|
20240401,191300,117444710,9370,9370,9370,9370,0
|
|
20240401,191200,117444710,9370,9370,9370,9370,0
|
|
20240401,191100,117444710,9370,9370,9370,9370,0
|
|
20240401,191000,117444710,9370,9370,9370,9370,0
|
|
20240401,190900,117444710,9370,9370,9370,9370,0
|
|
20240401,190800,117444710,9370,9370,9370,9370,0
|
|
20240401,190700,117444710,9370,9370,9370,9370,0
|
|
20240401,190600,117444710,9370,9370,9370,9370,0
|
|
20240401,190500,117444710,9370,9370,9370,9370,0
|
|
20240401,190400,117444710,9370,9370,9370,9370,0
|
|
20240401,190300,117444710,9370,9370,9370,9370,0
|
|
20240401,190200,117444710,9370,9370,9370,9370,0
|
|
20240401,190100,117444710,9370,9370,9370,9370,0
|
|
20240401,190000,117444710,9370,9370,9370,9370,0
|
|
20240401,185900,117444710,9370,9370,9370,9370,0
|
|
20240401,185800,117444710,9370,9370,9370,9370,0
|
|
20240401,185700,117444710,9370,9370,9370,9370,0
|
|
20240401,185600,117444710,9370,9370,9370,9370,0
|
|
20240401,185500,117444710,9370,9370,9370,9370,0
|
|
20240401,185400,117444710,9370,9370,9370,9370,0
|
|
20240401,185300,117444710,9370,9370,9370,9370,0
|
|
20240401,185200,117444710,9370,9370,9370,9370,0
|
|
20240401,185100,117444710,9370,9370,9370,9370,0
|
|
20240401,185000,117444710,9370,9370,9370,9370,0
|
|
20240401,184900,117444710,9370,9370,9370,9370,153
|
|
20240401,184800,117444710,9370,9370,9370,9370,0
|
|
20240401,184700,117444710,9370,9370,9370,9370,0
|
|
20240401,184600,117444710,9370,9370,9370,9370,0
|
|
20240401,184500,117444710,9370,9370,9370,9370,0
|
|
20240401,184400,117444710,9370,9370,9370,9370,0
|
|
20240401,184300,117444710,9370,9370,9370,9370,0
|
|
20240401,184200,117444710,9370,9370,9370,9370,0
|
|
20240401,184100,117444710,9370,9370,9370,9370,0
|
|
20240401,184000,117444710,9370,9370,9370,9370,0
|
|
20240401,183900,117444710,9370,9370,9370,9370,0
|
|
20240401,183800,117444710,9370,9370,9370,9370,0
|
|
20240401,183700,117444710,9370,9370,9370,9370,0
|
|
20240401,183600,117444710,9370,9370,9370,9370,0
|
|
20240401,183500,117444710,9370,9370,9370,9370,0
|
|
20240401,183400,117444710,9370,9370,9370,9370,0
|
|
20240401,183300,117444710,9370,9370,9370,9370,0
|
|
20240401,183200,117444710,9370,9370,9370,9370,0
|
|
20240401,183100,117444710,9370,9370,9370,9370,0
|
|
20240401,183000,117444710,9370,9370,9370,9370,0
|
|
20240401,182900,117444710,9370,9370,9370,9370,0
|
|
20240401,182800,117444710,9370,9370,9370,9370,0
|
|
20240401,182700,117444710,9370,9370,9370,9370,0
|
|
20240401,182600,117444710,9370,9370,9370,9370,0
|
|
20240401,182500,117444710,9370,9370,9370,9370,0
|
|
20240401,182400,117444710,9370,9370,9370,9370,0
|
|
20240401,182300,117444710,9370,9370,9370,9370,0
|
|
20240401,182200,117444710,9370,9370,9370,9370,0
|
|
20240401,182100,117444710,9370,9370,9370,9370,0
|
|
20240401,182000,117444710,9370,9370,9370,9370,0
|
|
20240401,181900,117444710,9370,9370,9370,9370,153
|
|
20240401,181800,117444710,9370,9370,9370,9370,0
|
|
20240401,181700,117444710,9370,9370,9370,9370,0
|
|
20240401,181600,117444710,9370,9370,9370,9370,0
|
|
20240401,181500,117444710,9370,9370,9370,9370,0
|
|
20240401,181400,117444710,9370,9370,9370,9370,0
|
|
20240401,181300,117444710,9370,9370,9370,9370,0
|
|
20240401,181200,117444710,9370,9370,9370,9370,0
|
|
20240401,181100,117444710,9370,9370,9370,9370,0
|
|
20240401,181000,117444710,9370,9370,9370,9370,0
|
|
20240401,180900,117444710,9370,9370,9370,9370,0
|
|
20240401,180800,117444710,9370,9370,9370,9370,0
|
|
20240401,180700,117444710,9370,9370,9370,9370,0
|
|
20240401,180600,117444710,9370,9370,9370,9370,0
|
|
20240401,180500,117444710,9370,9370,9370,9370,0
|
|
20240401,180400,117444710,9370,9370,9370,9370,0
|
|
20240401,180300,117444710,9370,9370,9370,9370,0
|
|
20240401,180200,117444710,9370,9370,9370,9370,0
|
|
20240401,180100,117444710,9370,9370,9370,9370,0
|
|
20240401,180000,117444710,9370,9370,9370,9370,0
|
|
20240401,175900,117444710,9370,9370,9370,9370,0
|
|
20240401,175800,117444710,9370,9370,9370,9370,0
|
|
20240401,175700,117444710,9370,9370,9370,9370,0
|
|
20240401,175600,117444710,9370,9370,9370,9370,0
|
|
20240401,175500,117444710,9370,9370,9370,9370,0
|
|
20240401,175400,117444710,9370,9370,9370,9370,0
|
|
20240401,175300,117444710,9370,9370,9370,9370,0
|
|
20240401,175200,117444710,9370,9370,9370,9370,0
|
|
20240401,175100,117444710,9370,9370,9370,9370,0
|
|
20240401,175000,117444710,9370,9370,9370,9370,0
|
|
20240401,174900,117444710,9370,9370,9370,9370,153
|
|
20240401,174800,117444710,9370,9370,9370,9370,0
|
|
20240401,174700,117444710,9370,9370,9370,9370,0
|
|
20240401,174600,117444710,9370,9370,9370,9370,0
|
|
20240401,174500,117444710,9370,9370,9370,9370,0
|
|
20240401,174400,117444710,9370,9370,9370,9370,0
|
|
20240401,174300,117444710,9370,9370,9370,9370,0
|
|
20240401,174200,117444710,9370,9370,9370,9370,0
|
|
20240401,174100,117444710,9370,9370,9370,9370,0
|
|
20240401,174000,117444710,9370,9370,9370,9370,0
|
|
20240401,173900,117444710,9370,9370,9370,9370,0
|
|
20240401,173800,117444710,9370,9370,9370,9370,0
|
|
20240401,173700,117444710,9370,9370,9370,9370,0
|
|
20240401,173600,117444710,9370,9370,9370,9370,0
|
|
20240401,173500,117444710,9370,9370,9370,9370,0
|
|
20240401,173400,117444710,9370,9370,9370,9370,0
|
|
20240401,173300,117444710,9370,9370,9370,9370,0
|
|
20240401,173200,117444710,9370,9370,9370,9370,0
|
|
20240401,173100,117444710,9370,9370,9370,9370,0
|
|
20240401,173000,117444710,9370,9370,9370,9370,0
|
|
20240401,172900,117444710,9370,9370,9370,9370,0
|
|
20240401,172800,117444710,9370,9370,9370,9370,0
|
|
20240401,172700,117444710,9370,9370,9370,9370,0
|
|
20240401,172600,117444710,9370,9370,9370,9370,0
|
|
20240401,172500,117444710,9370,9370,9370,9370,0
|
|
20240401,172400,117444710,9370,9370,9370,9370,0
|
|
20240401,172300,117444710,9370,9370,9370,9370,0
|
|
20240401,172200,117444710,9370,9370,9370,9370,0
|
|
20240401,172100,117444710,9370,9370,9370,9370,0
|
|
20240401,172000,117444710,9370,9370,9370,9370,0
|
|
20240401,171900,117444710,9370,9370,9370,9370,153
|
|
20240401,171800,117444710,9370,9370,9370,9370,0
|
|
20240401,171700,117444710,9370,9370,9370,9370,0
|
|
20240401,171600,117444710,9370,9370,9370,9370,0
|
|
20240401,171500,117444710,9370,9370,9370,9370,0
|
|
20240401,171400,117444710,9370,9370,9370,9370,0
|
|
20240401,171300,117444710,9370,9370,9370,9370,0
|
|
20240401,171200,117444710,9370,9370,9370,9370,0
|
|
20240401,171100,117444710,9370,9370,9370,9370,0
|
|
20240401,171000,117444710,9370,9370,9370,9370,0
|
|
20240401,170900,117444710,9370,9370,9370,9370,0
|
|
20240401,170800,117444710,9370,9370,9370,9370,0
|
|
20240401,170700,117444710,9370,9370,9370,9370,0
|
|
20240401,170600,117444710,9370,9370,9370,9370,0
|
|
20240401,170500,117444710,9370,9370,9370,9370,0
|
|
20240401,170400,117444710,9370,9370,9370,9370,0
|
|
20240401,170300,117444710,9370,9370,9370,9370,0
|
|
20240401,170200,117444710,9370,9370,9370,9370,0
|
|
20240401,170100,117444710,9370,9370,9370,9370,0
|
|
20240401,170000,117444710,9370,9370,9370,9370,0
|
|
20240401,165900,117444710,9370,9370,9370,9370,0
|
|
20240401,165800,117444710,9370,9370,9370,9370,0
|
|
20240401,165700,117444710,9370,9370,9370,9370,0
|
|
20240401,165600,117444710,9370,9370,9370,9370,0
|
|
20240401,165500,117444710,9370,9370,9370,9370,0
|
|
20240401,165400,117444710,9370,9370,9370,9370,0
|
|
20240401,165300,117444710,9370,9370,9370,9370,0
|
|
20240401,165200,117444710,9370,9370,9370,9370,0
|
|
20240401,165100,117444710,9370,9370,9370,9370,0
|
|
20240401,165000,117444710,9370,9370,9370,9370,0
|
|
20240401,164900,117444710,9370,9370,9370,9370,153
|
|
20240401,164800,117444710,9370,9370,9370,9370,0
|
|
20240401,164700,117444710,9370,9370,9370,9370,0
|
|
20240401,164600,117444710,9370,9370,9370,9370,0
|
|
20240401,164500,117444710,9370,9370,9370,9370,0
|
|
20240401,164400,117444710,9370,9370,9370,9370,0
|
|
20240401,164300,117444710,9370,9370,9370,9370,0
|
|
20240401,164200,117444710,9370,9370,9370,9370,0
|
|
20240401,164100,117444710,9370,9370,9370,9370,0
|
|
20240401,164000,117444710,9370,9370,9370,9370,0
|
|
20240401,163900,117444710,9370,9370,9370,9370,0
|
|
20240401,163800,117444710,9370,9370,9370,9370,0
|
|
20240401,163700,117444710,9370,9370,9370,9370,0
|
|
20240401,163600,117444710,9370,9370,9370,9370,0
|
|
20240401,163500,117444710,9370,9370,9370,9370,0
|
|
20240401,163400,117444710,9370,9370,9370,9370,0
|
|
20240401,163300,117444710,9370,9370,9370,9370,0
|
|
20240401,163200,117444710,9370,9370,9370,9370,0
|
|
20240401,163100,117444710,9370,9370,9370,9370,0
|
|
20240401,163000,117444710,9370,9370,9370,9370,0
|
|
20240401,162900,117444710,9370,9370,9370,9370,0
|
|
20240401,162800,117444710,9370,9370,9370,9370,0
|
|
20240401,162700,117444710,9370,9370,9370,9370,0
|
|
20240401,162600,117444710,9370,9370,9370,9370,0
|
|
20240401,162500,117444710,9370,9370,9370,9370,0
|
|
20240401,162400,117444710,9370,9370,9370,9370,0
|
|
20240401,162300,117444710,9370,9370,9370,9370,0
|
|
20240401,162200,117444710,9370,9370,9370,9370,0
|
|
20240401,162100,117444710,9370,9370,9370,9370,0
|
|
20240401,162000,117444710,9370,9370,9370,9370,0
|
|
20240401,161900,117444710,9370,9370,9370,9370,153
|
|
20240401,161800,117444710,9370,9370,9370,9370,0
|
|
20240401,161700,117444710,9370,9370,9370,9370,0
|
|
20240401,161600,117444710,9370,9370,9370,9370,0
|
|
20240401,161500,117444710,9370,9370,9370,9370,0
|
|
20240401,161400,117444710,9370,9370,9370,9370,0
|
|
20240401,161300,117444710,9370,9370,9370,9370,0
|
|
20240401,161200,117444710,9370,9370,9370,9370,0
|
|
20240401,161100,117444710,9370,9370,9370,9370,0
|
|
20240401,161000,117444710,9370,9370,9370,9370,0
|
|
20240401,160900,117444710,9370,9370,9370,9370,0
|
|
20240401,160800,117444710,9370,9370,9370,9370,0
|
|
20240401,160700,117444710,9370,9370,9370,9370,0
|
|
20240401,160600,117444710,9370,9370,9370,9370,0
|
|
20240401,160500,117444710,9370,9370,9370,9370,0
|
|
20240401,160400,117444710,9370,9370,9370,9370,0
|
|
20240401,160300,117444710,9370,9370,9370,9370,0
|
|
20240401,160200,117444710,9370,9370,9370,9370,0
|
|
20240401,160100,117444710,9370,9370,9370,9370,0
|
|
20240401,160000,117444710,9370,9370,9370,9370,0
|
|
20240401,155900,117444710,9370,9370,9370,9370,0
|
|
20240401,155800,117444710,9370,9370,9370,9370,0
|
|
20240401,155700,117444710,9370,9370,9370,9370,0
|
|
20240401,155600,117444710,9370,9370,9370,9370,0
|
|
20240401,155500,117444710,9370,9370,9370,9370,0
|
|
20240401,155400,117444710,9370,9370,9370,9370,0
|
|
20240401,155300,117444710,9370,9370,9370,9370,0
|
|
20240401,155200,117444710,9370,9370,9370,9370,0
|
|
20240401,155100,117444710,9370,9370,9370,9370,0
|
|
20240401,155000,117444710,9370,9370,9370,9370,0
|
|
20240401,154900,117444710,9370,9370,9370,9370,153
|
|
20240401,154800,117444710,9370,9370,9370,9370,0
|
|
20240401,154700,117444710,9370,9370,9370,9370,0
|
|
20240401,154600,117444710,9370,9370,9370,9370,0
|
|
20240401,154500,117444710,9370,9370,9370,9370,0
|
|
20240401,154400,117444710,9370,9370,9370,9370,0
|
|
20240401,154300,117444710,9370,9370,9370,9370,0
|
|
20240401,154200,117444710,9370,9370,9370,9370,0
|
|
20240401,154100,117444710,9370,9370,9370,9370,0
|
|
20240401,154000,117444710,9370,9370,9370,9370,0
|
|
20240401,153900,117444710,9370,9370,9370,9370,0
|
|
20240401,153800,117444710,9370,9370,9370,9370,0
|
|
20240401,153700,117444710,9370,9370,9370,9370,0
|
|
20240401,153600,117444710,9370,9370,9370,9370,0
|
|
20240401,153500,117444710,9370,9370,9370,9370,0
|
|
20240401,153400,117444710,9370,9370,9370,9370,0
|
|
20240401,153300,117444710,9370,9370,9370,9370,0
|
|
20240401,153200,117444710,9370,9370,9370,9370,0
|
|
20240401,153100,117444710,9370,9370,9370,9370,0
|
|
20240401,153000,117444710,9370,9370,9370,9370,153
|
|
20240401,152900,116011100,9330,9330,9330,9330,0
|
|
20240401,152800,116011100,9330,9330,9330,9330,0
|
|
20240401,152700,116011100,9330,9330,9330,9330,0
|
|
20240401,152600,116011100,9330,9330,9330,9330,0
|
|
20240401,152500,116011100,9330,9330,9330,9330,0
|
|
20240401,152400,116011100,9330,9330,9330,9330,0
|
|
20240401,152300,116011100,9330,9330,9330,9330,0
|
|
20240401,152200,116011100,9330,9330,9330,9330,0
|
|
20240401,152100,116011100,9330,9330,9330,9330,0
|
|
20240401,152000,116011100,9330,9330,9330,9330,0
|
|
20240401,151900,116011100,9330,9330,9330,9330,0
|
|
20240401,151800,116011100,9330,9330,9330,9330,0
|
|
20240401,151700,116011100,9330,9330,9330,9330,100
|
|
20240401,151600,115078100,9330,9350,9350,9330,1084
|
|
20240401,151500,104959180,9360,9360,9360,9360,0
|
|
20240401,151400,104959180,9360,9360,9360,9360,0
|
|
20240401,151300,104959180,9360,9360,9360,9360,0
|
|
20240401,151200,104959180,9360,9360,9360,9360,0
|
|
20240401,151100,104959180,9360,9360,9360,9360,0
|
|
20240401,151000,104959180,9360,9360,9360,9360,20
|
|
20240401,150900,104771980,9370,9370,9370,9370,5
|
|
20240401,150800,104725130,9370,9370,9370,9370,1583
|
|
20240401,150700,89892420,9370,9370,9370,9370,0
|
|
20240401,150600,89892420,9370,9370,9370,9370,0
|
|
20240401,150500,89892420,9370,9370,9370,9370,0
|
|
20240401,150400,89892420,9370,9370,9370,9370,1
|
|
20240401,150300,89883050,9350,9350,9350,9350,0
|
|
20240401,150200,89883050,9350,9370,9370,9350,53
|
|
20240401,150100,89386900,9360,9360,9360,9360,20
|
|
20240401,150000,89199700,9360,9360,9360,9360,0
|
|
20240401,145900,89199700,9360,9360,9360,9360,0
|
|
20240401,145800,89199700,9360,9360,9360,9360,104
|
|
20240401,145700,88226260,9350,9350,9350,9350,0
|
|
20240401,145600,88226260,9350,9350,9350,9350,0
|
|
20240401,145500,88226260,9350,9350,9350,9350,0
|
|
20240401,145400,88226260,9350,9350,9350,9350,0
|
|
20240401,145300,88226260,9350,9350,9350,9350,5
|
|
20240401,145200,88179510,9360,9350,9360,9350,3
|
|
20240401,145100,88151450,9360,9360,9360,9360,0
|
|
20240401,145000,88151450,9360,9360,9360,9360,0
|
|
20240401,144900,88151450,9360,9360,9360,9360,0
|
|
20240401,144800,88151450,9360,9360,9360,9360,0
|
|
20240401,144700,88151450,9360,9360,9360,9360,0
|
|
20240401,144600,88151450,9360,9360,9360,9360,0
|
|
20240401,144500,88151450,9360,9360,9360,9360,0
|
|
20240401,144400,88151450,9360,9360,9360,9360,1
|
|
20240401,144300,88142090,9360,9360,9360,9360,0
|
|
20240401,144200,88142090,9360,9360,9360,9360,0
|
|
20240401,144100,88142090,9360,9360,9360,9360,0
|
|
20240401,144000,88142090,9360,9360,9360,9360,0
|
|
20240401,143900,88142090,9360,9360,9360,9360,0
|
|
20240401,143800,88142090,9360,9360,9360,9360,0
|
|
20240401,143700,88142090,9360,9360,9360,9360,0
|
|
20240401,143600,88142090,9360,9360,9360,9360,0
|
|
20240401,143500,88142090,9360,9360,9360,9360,2
|
|
20240401,143400,88123370,9340,9340,9340,9340,0
|
|
20240401,143300,88123370,9340,9340,9340,9340,0
|
|
20240401,143200,88123370,9340,9340,9340,9340,0
|
|
20240401,143100,88123370,9340,9340,9340,9340,0
|
|
20240401,143000,88123370,9340,9350,9350,9340,10
|
|
20240401,142900,88029880,9360,9360,9360,9360,0
|
|
20240401,142800,88029880,9360,9360,9360,9360,1
|
|
20240401,142700,88020520,9360,9360,9360,9360,0
|
|
20240401,142600,88020520,9360,9360,9360,9360,0
|
|
20240401,142500,88020520,9360,9360,9360,9360,0
|
|
20240401,142400,88020520,9360,9360,9360,9360,0
|
|
20240401,142300,88020520,9360,9360,9360,9360,0
|
|
20240401,142200,88020520,9360,9360,9360,9360,0
|
|
20240401,142100,88020520,9360,9360,9360,9360,0
|
|
20240401,142000,88020520,9360,9360,9360,9360,0
|
|
20240401,141900,88020520,9360,9360,9360,9360,0
|
|
20240401,141800,88020520,9360,9360,9360,9360,0
|
|
20240401,141700,88020520,9360,9360,9360,9360,0
|
|
20240401,141600,88020520,9360,9360,9360,9360,0
|
|
20240401,141500,88020520,9360,9360,9360,9360,0
|
|
20240401,141400,88020520,9360,9360,9360,9360,0
|
|
20240401,141300,88020520,9360,9360,9360,9360,0
|
|
20240401,141200,88020520,9360,9360,9360,9360,0
|
|
20240401,141100,88020520,9360,9360,9360,9360,0
|
|
20240401,141000,88020520,9360,9360,9360,9360,0
|
|
20240401,140900,88020520,9360,9360,9360,9360,0
|
|
20240401,140800,88020520,9360,9360,9360,9360,0
|
|
20240401,140700,88020520,9360,9360,9360,9360,265
|
|
20240401,140600,85540120,9350,9350,9350,9350,0
|
|
20240401,140500,85540120,9350,9350,9350,9350,0
|
|
20240401,140400,85540120,9350,9350,9350,9350,0
|
|
20240401,140300,85540120,9350,9350,9350,9350,0
|
|
20240401,140200,85540120,9350,9350,9350,9350,12
|
|
20240401,140100,85427920,9360,9350,9360,9350,8
|
|
20240401,140000,85353080,9360,9360,9360,9350,8
|
|
20240401,135900,85278230,9350,9330,9350,9330,22
|
|
20240401,135800,85072950,9330,9330,9330,9330,35
|
|
20240401,135700,84746400,9330,9330,9330,9330,40
|
|
20240401,135600,84373200,9330,9330,9330,9330,0
|
|
20240401,135500,84373200,9330,9330,9330,9330,0
|
|
20240401,135400,84373200,9330,9330,9330,9330,0
|
|
20240401,135300,84373200,9330,9330,9330,9330,0
|
|
20240401,135200,84373200,9330,9330,9330,9330,0
|
|
20240401,135100,84373200,9330,9330,9330,9330,200
|
|
20240401,135000,82507200,9330,9350,9350,9330,745
|
|
20240401,134900,75555930,9360,9360,9360,9360,0
|
|
20240401,134800,75555930,9360,9360,9360,9360,0
|
|
20240401,134700,75555930,9360,9360,9360,9360,0
|
|
20240401,134600,75555930,9360,9360,9360,9360,0
|
|
20240401,134500,75555930,9360,9360,9360,9360,0
|
|
20240401,134400,75555930,9360,9360,9360,9360,0
|
|
20240401,134300,75555930,9360,9360,9360,9360,106
|
|
20240401,134200,74563770,9360,9360,9360,9360,0
|
|
20240401,134100,74563770,9360,9360,9360,9360,0
|
|
20240401,134000,74563770,9360,9360,9360,9360,0
|
|
20240401,133900,74563770,9360,9360,9360,9360,0
|
|
20240401,133800,74563770,9360,9360,9360,9360,0
|
|
20240401,133700,74563770,9360,9360,9360,9360,0
|
|
20240401,133600,74563770,9360,9360,9360,9360,0
|
|
20240401,133500,74563770,9360,9360,9360,9360,0
|
|
20240401,133400,74563770,9360,9350,9360,9350,206
|
|
20240401,133300,72635620,9350,9350,9350,9350,0
|
|
20240401,133200,72635620,9350,9350,9350,9350,0
|
|
20240401,133100,72635620,9350,9350,9350,9350,1
|
|
20240401,133000,72626270,9350,9350,9350,9350,0
|
|
20240401,132900,72626270,9350,9350,9350,9350,1
|
|
20240401,132800,72616920,9350,9350,9350,9350,0
|
|
20240401,132700,72616920,9350,9350,9350,9350,0
|
|
20240401,132600,72616920,9350,9350,9350,9350,0
|
|
20240401,132500,72616920,9350,9350,9350,9350,0
|
|
20240401,132400,72616920,9350,9350,9350,9350,0
|
|
20240401,132300,72616920,9350,9350,9350,9350,0
|
|
20240401,132200,72616920,9350,9350,9350,9350,0
|
|
20240401,132100,72616920,9350,9350,9350,9350,0
|
|
20240401,132000,72616920,9350,9350,9350,9350,10
|
|
20240401,131900,72523420,9350,9350,9350,9350,0
|
|
20240401,131800,72523420,9350,9350,9350,9350,40
|
|
20240401,131700,72149420,9360,9360,9360,9360,1
|
|
20240401,131600,72140060,9360,9360,9360,9360,1
|
|
20240401,131500,72130700,9350,9350,9350,9350,0
|
|
20240401,131400,72130700,9350,9350,9350,9350,0
|
|
20240401,131300,72130700,9350,9350,9350,9350,0
|
|
20240401,131200,72130700,9350,9350,9350,9350,0
|
|
20240401,131100,72130700,9350,9350,9350,9350,0
|
|
20240401,131000,72130700,9350,9350,9350,9350,0
|
|
20240401,130900,72130700,9350,9350,9350,9350,0
|
|
20240401,130800,72130700,9350,9350,9350,9350,0
|
|
20240401,130700,72130700,9350,9350,9350,9350,0
|
|
20240401,130600,72130700,9350,9350,9350,9350,0
|
|
20240401,130500,72130700,9350,9350,9350,9350,0
|
|
20240401,130400,72130700,9350,9350,9350,9350,165
|
|
20240401,130300,70587950,9350,9350,9350,9350,1000
|
|
20240401,130200,61237950,9340,9340,9340,9340,20
|
|
20240401,130100,61051150,9340,9340,9340,9340,0
|
|
20240401,130000,61051150,9340,9340,9340,9340,100
|
|
20240401,125900,60117150,9350,9350,9350,9350,0
|
|
20240401,125800,60117150,9350,9350,9350,9350,101
|
|
20240401,125700,59172800,9350,9350,9350,9350,0
|
|
20240401,125600,59172800,9350,9350,9350,9350,0
|
|
20240401,125500,59172800,9350,9350,9350,9350,0
|
|
20240401,125400,59172800,9350,9350,9350,9350,10
|
|
20240401,125300,59079300,9340,9340,9340,9340,0
|
|
20240401,125200,59079300,9340,9340,9340,9340,0
|
|
20240401,125100,59079300,9340,9340,9340,9340,40
|
|
20240401,125000,58705700,9340,9340,9340,9340,0
|
|
20240401,124900,58705700,9340,9340,9340,9340,40
|
|
20240401,124800,58332100,9340,9340,9340,9340,0
|
|
20240401,124700,58332100,9340,9340,9340,9340,0
|
|
20240401,124600,58332100,9340,9340,9340,9340,0
|
|
20240401,124500,58332100,9340,9340,9340,9340,0
|
|
20240401,124400,58332100,9340,9340,9340,9340,0
|
|
20240401,124300,58332100,9340,9340,9340,9340,0
|
|
20240401,124200,58332100,9340,9340,9340,9340,0
|
|
20240401,124100,58332100,9340,9340,9340,9340,94
|
|
20240401,124000,57454140,9340,9340,9340,9340,0
|
|
20240401,123900,57454140,9340,9340,9340,9340,0
|
|
20240401,123800,57454140,9340,9340,9340,9340,0
|
|
20240401,123700,57454140,9340,9340,9340,9340,0
|
|
20240401,123600,57454140,9340,9340,9340,9340,0
|
|
20240401,123500,57454140,9340,9340,9340,9340,0
|
|
20240401,123400,57454140,9340,9340,9340,9340,0
|
|
20240401,123300,57454140,9340,9340,9340,9340,0
|
|
20240401,123200,57454140,9340,9340,9340,9340,0
|
|
20240401,123100,57454140,9340,9340,9340,9340,1
|
|
20240401,123000,57444800,9340,9340,9340,9340,0
|
|
20240401,122900,57444800,9340,9340,9340,9340,0
|
|
20240401,122800,57444800,9340,9340,9340,9340,1
|
|
20240401,122700,57435460,9340,9340,9340,9340,60
|
|
20240401,122600,56875060,9350,9350,9350,9350,0
|
|
20240401,122500,56875060,9350,9350,9350,9350,0
|
|
20240401,122400,56875060,9350,9350,9350,9350,0
|
|
20240401,122300,56875060,9350,9350,9350,9350,0
|
|
20240401,122200,56875060,9350,9350,9350,9350,0
|
|
20240401,122100,56875060,9350,9350,9350,9350,0
|
|
20240401,122000,56875060,9350,9350,9350,9350,0
|
|
20240401,121900,56875060,9350,9350,9350,9350,0
|
|
20240401,121800,56875060,9350,9350,9350,9350,0
|
|
20240401,121700,56875060,9350,9350,9350,9350,0
|
|
20240401,121600,56875060,9350,9350,9350,9350,3
|
|
20240401,121500,56847010,9350,9350,9350,9350,300
|
|
20240401,121400,54042010,9350,9350,9350,9350,2
|
|
20240401,121300,54023310,9350,9350,9350,9350,3
|
|
20240401,121200,53995260,9350,9350,9350,9350,2
|
|
20240401,121100,53976560,9350,9350,9350,9350,1
|
|
20240401,121000,53967210,9340,9340,9340,9340,0
|
|
20240401,120900,53967210,9340,9340,9340,9340,0
|
|
20240401,120800,53967210,9340,9340,9340,9340,0
|
|
20240401,120700,53967210,9340,9340,9340,9340,0
|
|
20240401,120600,53967210,9340,9340,9340,9340,0
|
|
20240401,120500,53967210,9340,9340,9340,9340,0
|
|
20240401,120400,53967210,9340,9340,9340,9340,1
|
|
20240401,120300,53957870,9340,9340,9340,9340,0
|
|
20240401,120200,53957870,9340,9340,9340,9340,20
|
|
20240401,120100,53771070,9340,9340,9340,9340,0
|
|
20240401,120000,53771070,9340,9340,9340,9340,22
|
|
20240401,115900,53565590,9340,9340,9340,9340,0
|
|
20240401,115800,53565590,9340,9340,9340,9340,22
|
|
20240401,115700,53360110,9340,9340,9340,9340,0
|
|
20240401,115600,53360110,9340,9340,9340,9340,0
|
|
20240401,115500,53360110,9340,9340,9340,9340,120
|
|
20240401,115400,52239310,9340,9340,9340,9340,0
|
|
20240401,115300,52239310,9340,9340,9340,9340,0
|
|
20240401,115200,52239310,9340,9340,9340,9340,1
|
|
20240401,115100,52229970,9340,9340,9340,9340,0
|
|
20240401,115000,52229970,9340,9340,9340,9340,0
|
|
20240401,114900,52229970,9340,9340,9340,9340,0
|
|
20240401,114800,52229970,9340,9340,9340,9340,10
|
|
20240401,114700,52136570,9340,9340,9340,9340,0
|
|
20240401,114600,52136570,9340,9340,9340,9340,107
|
|
20240401,114500,51137190,9340,9340,9340,9340,0
|
|
20240401,114400,51137190,9340,9340,9340,9340,4
|
|
20240401,114300,51099830,9350,9350,9350,9350,0
|
|
20240401,114200,51099830,9350,9350,9350,9350,0
|
|
20240401,114100,51099830,9350,9350,9350,9350,0
|
|
20240401,114000,51099830,9350,9350,9350,9350,0
|
|
20240401,113900,51099830,9350,9350,9350,9350,30
|
|
20240401,113800,50819330,9350,9350,9350,9350,0
|
|
20240401,113700,50819330,9350,9350,9350,9350,0
|
|
20240401,113600,50819330,9350,9340,9350,9340,51
|
|
20240401,113500,50342780,9350,9350,9350,9350,0
|
|
20240401,113400,50342780,9350,9350,9350,9350,0
|
|
20240401,113300,50342780,9350,9340,9350,9340,3
|
|
20240401,113200,50314750,9350,9340,9350,9340,53
|
|
20240401,113100,49819710,9340,9340,9340,9340,0
|
|
20240401,113000,49819710,9340,9340,9340,9340,3
|
|
20240401,112900,49791690,9350,9350,9350,9340,7
|
|
20240401,112800,49726270,9340,9350,9350,9340,10
|
|
20240401,112700,49632820,9340,9340,9340,9330,512
|
|
20240401,112600,44855690,9340,9340,9340,9340,0
|
|
20240401,112500,44855690,9340,9340,9340,9340,95
|
|
20240401,112400,43968390,9350,9350,9350,9350,0
|
|
20240401,112300,43968390,9350,9350,9350,9350,0
|
|
20240401,112200,43968390,9350,9350,9350,9350,0
|
|
20240401,112100,43968390,9350,9350,9350,9350,20
|
|
20240401,112000,43781390,9350,9350,9350,9350,10
|
|
20240401,111900,43687890,9340,9340,9340,9340,50
|
|
20240401,111800,43220890,9340,9340,9340,9340,0
|
|
20240401,111700,43220890,9340,9340,9340,9340,0
|
|
20240401,111600,43220890,9340,9340,9340,9340,16
|
|
20240401,111500,43071450,9340,9340,9340,9340,1
|
|
20240401,111400,43062110,9340,9340,9340,9340,6
|
|
20240401,111300,43006070,9340,9340,9340,9340,10
|
|
20240401,111200,42912670,9350,9350,9350,9350,0
|
|
20240401,111100,42912670,9350,9350,9350,9350,0
|
|
20240401,111000,42912670,9350,9350,9350,9350,0
|
|
20240401,110900,42912670,9350,9350,9350,9350,0
|
|
20240401,110800,42912670,9350,9350,9350,9350,2
|
|
20240401,110700,42893970,9350,9350,9350,9350,0
|
|
20240401,110600,42893970,9350,9350,9350,9350,0
|
|
20240401,110500,42893970,9350,9350,9350,9350,0
|
|
20240401,110400,42893970,9350,9350,9350,9350,0
|
|
20240401,110300,42893970,9350,9350,9350,9350,0
|
|
20240401,110200,42893970,9350,9350,9350,9350,0
|
|
20240401,110100,42893970,9350,9350,9350,9350,0
|
|
20240401,110000,42893970,9350,9340,9350,9340,307
|
|
20240401,105900,40026520,9340,9340,9340,9340,1
|
|
20240401,105800,40017180,9340,9340,9340,9340,20
|
|
20240401,105700,39830380,9340,9340,9340,9340,5
|
|
20240401,105600,39783680,9340,9340,9340,9340,0
|
|
20240401,105500,39783680,9340,9340,9340,9340,0
|
|
20240401,105400,39783680,9340,9340,9340,9340,80
|
|
20240401,105300,39036480,9340,9340,9340,9340,0
|
|
20240401,105200,39036480,9340,9340,9340,9340,0
|
|
20240401,105100,39036480,9340,9340,9340,9340,0
|
|
20240401,105000,39036480,9340,9340,9340,9340,0
|
|
20240401,104900,39036480,9340,9340,9340,9340,0
|
|
20240401,104800,39036480,9340,9340,9340,9340,0
|
|
20240401,104700,39036480,9340,9340,9340,9340,0
|
|
20240401,104600,39036480,9340,9340,9340,9340,100
|
|
20240401,104500,38102480,9350,9350,9350,9350,0
|
|
20240401,104400,38102480,9350,9350,9350,9350,0
|
|
20240401,104300,38102480,9350,9350,9350,9350,50
|
|
20240401,104200,37634980,9340,9340,9340,9340,43
|
|
20240401,104100,37233360,9340,9340,9350,9340,789
|
|
20240401,104000,29856570,9340,9340,9340,9340,0
|
|
20240401,103900,29856570,9340,9340,9340,9340,1
|
|
20240401,103800,29847230,9340,9340,9350,9340,30
|
|
20240401,103700,29566800,9340,9340,9340,9340,8
|
|
20240401,103600,29492080,9340,9340,9340,9340,70
|
|
20240401,103500,28838280,9340,9340,9340,9340,150
|
|
20240401,103400,27437280,9340,9340,9340,9340,50
|
|
20240401,103300,26970280,9340,9340,9340,9340,0
|
|
20240401,103200,26970280,9340,9340,9340,9340,0
|
|
20240401,103100,26970280,9340,9340,9340,9340,21
|
|
20240401,103000,26774140,9330,9340,9340,9330,185
|
|
20240401,102900,25046460,9330,9330,9330,9330,3
|
|
20240401,102800,25018470,9330,9330,9330,9330,0
|
|
20240401,102700,25018470,9330,9330,9330,9330,0
|
|
20240401,102600,25018470,9330,9330,9330,9330,0
|
|
20240401,102500,25018470,9330,9330,9330,9330,0
|
|
20240401,102400,25018470,9330,9330,9330,9330,300
|
|
20240401,102300,22219470,9330,9330,9330,9330,0
|
|
20240401,102200,22219470,9330,9330,9330,9330,0
|
|
20240401,102100,22219470,9330,9330,9330,9330,0
|
|
20240401,102000,22219470,9330,9330,9330,9330,0
|
|
20240401,101900,22219470,9330,9330,9330,9330,1
|
|
20240401,101800,22210140,9330,9330,9330,9330,3
|
|
20240401,101700,22182150,9330,9330,9330,9330,0
|
|
20240401,101600,22182150,9330,9330,9330,9330,0
|
|
20240401,101500,22182150,9330,9330,9330,9330,1
|
|
20240401,101400,22172820,9310,9330,9330,9310,21
|
|
20240401,101300,21977280,9320,9320,9320,9320,1
|
|
20240401,101200,21967960,9330,9330,9330,9330,1
|
|
20240401,101100,21958630,9330,9330,9330,9330,4
|
|
20240401,101000,21921310,9330,9330,9330,9330,0
|
|
20240401,100900,21921310,9330,9320,9330,9320,244
|
|
20240401,100800,19647220,9320,9320,9320,9320,0
|
|
20240401,100700,19647220,9320,9320,9320,9320,0
|
|
20240401,100600,19647220,9320,9310,9320,9310,101
|
|
20240401,100500,18705910,9310,9310,9310,9310,224
|
|
20240401,100400,16620470,9310,9310,9310,9310,0
|
|
20240401,100300,16620470,9310,9310,9310,9310,0
|
|
20240401,100200,16620470,9310,9310,9310,9310,1
|
|
20240401,100100,16611160,9300,9300,9300,9300,0
|
|
20240401,100000,16611160,9300,9300,9300,9300,0
|
|
20240401,095900,16611160,9300,9300,9300,9300,0
|
|
20240401,095800,16611160,9300,9300,9300,9300,0
|
|
20240401,095700,16611160,9300,9300,9300,9300,0
|
|
20240401,095600,16611160,9300,9300,9300,9300,0
|
|
20240401,095500,16611160,9300,9300,9300,9300,0
|
|
20240401,095400,16611160,9300,9300,9300,9300,0
|
|
20240401,095300,16611160,9300,9300,9300,9300,1
|
|
20240401,095200,16601860,9310,9310,9310,9310,0
|
|
20240401,095100,16601860,9310,9310,9310,9310,27
|
|
20240401,095000,16350490,9310,9310,9310,9310,19
|
|
20240401,094900,16173600,9310,9310,9310,9310,0
|
|
20240401,094800,16173600,9310,9310,9310,9310,0
|
|
20240401,094700,16173600,9310,9310,9310,9310,0
|
|
20240401,094600,16173600,9310,9310,9310,9310,0
|
|
20240401,094500,16173600,9310,9310,9310,9310,0
|
|
20240401,094400,16173600,9310,9310,9310,9310,0
|
|
20240401,094300,16173600,9310,9310,9310,9310,0
|
|
20240401,094200,16173600,9310,9310,9310,9310,500
|
|
20240401,094100,11518600,9300,9300,9300,9300,80
|
|
20240401,094000,10774600,9300,9300,9300,9300,0
|
|
20240401,093900,10774600,9300,9300,9300,9300,0
|
|
20240401,093800,10774600,9300,9300,9300,9300,0
|
|
20240401,093700,10774600,9300,9300,9300,9300,10
|
|
20240401,093600,10681600,9300,9300,9300,9300,100
|
|
20240401,093500,9751600,9300,9300,9300,9300,0
|
|
20240401,093400,9751600,9300,9300,9300,9300,0
|
|
20240401,093300,9751600,9300,9300,9300,9300,0
|
|
20240401,093200,9751600,9300,9300,9300,9300,0
|
|
20240401,093100,9751600,9300,9300,9300,9300,0
|
|
20240401,093000,9751600,9300,9300,9300,9300,4
|
|
20240401,092900,9714400,9300,9300,9300,9300,0
|
|
20240401,092800,9714400,9300,9300,9300,9300,20
|
|
20240401,092700,9528400,9300,9300,9300,9300,0
|
|
20240401,092600,9528400,9300,9300,9300,9300,2
|
|
20240401,092500,9509800,9300,9300,9300,9300,0
|
|
20240401,092400,9509800,9300,9300,9300,9300,0
|
|
20240401,092300,9509800,9300,9300,9300,9300,11
|
|
20240401,092200,9407500,9300,9300,9300,9300,20
|
|
20240401,092100,9221500,9300,9290,9300,9290,131
|
|
20240401,092000,8004010,9300,9300,9300,9300,0
|
|
20240401,091900,8004010,9300,9300,9300,9300,100
|
|
20240401,091800,7074010,9300,9300,9300,9300,0
|
|
20240401,091700,7074010,9300,9300,9300,9300,1
|
|
20240401,091600,7064710,9290,9290,9290,9290,14
|
|
20240401,091500,6934650,9280,9280,9280,9280,22
|
|
20240401,091400,6730490,9270,9270,9270,9270,122
|
|
20240401,091300,5599550,9270,9270,9270,9270,1
|
|
20240401,091200,5590280,9270,9270,9270,9270,80
|
|
20240401,091100,4848680,9270,9270,9270,9270,101
|
|
20240401,091000,3912410,9280,9270,9280,9270,12
|
|
20240401,090900,3801160,9270,9270,9270,9270,10
|
|
20240401,090800,3708460,9280,9280,9280,9280,100
|
|
20240401,090700,2780460,9280,9280,9280,9280,10
|
|
20240401,090600,2687660,9280,9280,9280,9280,0
|
|
20240401,090500,2687660,9280,9280,9280,9280,2
|
|
20240401,090400,2669100,9300,9300,9300,9300,0
|
|
20240401,090300,2669100,9300,9300,9300,9300,37
|
|
20240401,090200,2325000,9300,9300,9300,9300,0
|
|
20240401,090100,2325000,9300,9300,9300,9300,21
|
|
20240401,090000,2129700,9300,9300,9300,9300,229
|