670 lines
32 KiB
CSV
670 lines
32 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20240404,200700,749041240,6260,6260,6260,6260,1934
|
|
20240404,200600,749041240,6260,6260,6260,6260,0
|
|
20240404,200500,749041240,6260,6260,6260,6260,0
|
|
20240404,200400,749041240,6260,6260,6260,6260,0
|
|
20240404,200300,749041240,6260,6260,6260,6260,0
|
|
20240404,200200,749041240,6260,6260,6260,6260,0
|
|
20240404,200100,749041240,6260,6260,6260,6260,0
|
|
20240404,200000,749041240,6260,6260,6260,6260,0
|
|
20240404,195900,749041240,6260,6260,6260,6260,0
|
|
20240404,195800,749041240,6260,6260,6260,6260,0
|
|
20240404,195700,749041240,6260,6260,6260,6260,0
|
|
20240404,195600,749041240,6260,6260,6260,6260,0
|
|
20240404,195500,749041240,6260,6260,6260,6260,0
|
|
20240404,195400,749041240,6260,6260,6260,6260,0
|
|
20240404,195300,749041240,6260,6260,6260,6260,0
|
|
20240404,195200,749041240,6260,6260,6260,6260,0
|
|
20240404,195100,749041240,6260,6260,6260,6260,0
|
|
20240404,195000,749041240,6260,6260,6260,6260,0
|
|
20240404,194900,749041240,6260,6260,6260,6260,0
|
|
20240404,194800,749041240,6260,6260,6260,6260,0
|
|
20240404,194700,749041240,6260,6260,6260,6260,0
|
|
20240404,194600,749041240,6260,6260,6260,6260,0
|
|
20240404,194500,749041240,6260,6260,6260,6260,0
|
|
20240404,194400,749041240,6260,6260,6260,6260,0
|
|
20240404,194300,749041240,6260,6260,6260,6260,0
|
|
20240404,194200,749041240,6260,6260,6260,6260,0
|
|
20240404,194100,749041240,6260,6260,6260,6260,0
|
|
20240404,194000,749041240,6260,6260,6260,6260,0
|
|
20240404,193900,749041240,6260,6260,6260,6260,0
|
|
20240404,193800,749041240,6260,6260,6260,6260,0
|
|
20240404,193700,749041240,6260,6260,6260,6260,1934
|
|
20240404,193600,749041240,6260,6260,6260,6260,0
|
|
20240404,193500,749041240,6260,6260,6260,6260,0
|
|
20240404,193400,749041240,6260,6260,6260,6260,0
|
|
20240404,193300,749041240,6260,6260,6260,6260,0
|
|
20240404,193200,749041240,6260,6260,6260,6260,0
|
|
20240404,193100,749041240,6260,6260,6260,6260,0
|
|
20240404,193000,749041240,6260,6260,6260,6260,0
|
|
20240404,192900,749041240,6260,6260,6260,6260,0
|
|
20240404,192800,749041240,6260,6260,6260,6260,0
|
|
20240404,192700,749041240,6260,6260,6260,6260,0
|
|
20240404,192600,749041240,6260,6260,6260,6260,0
|
|
20240404,192500,749041240,6260,6260,6260,6260,0
|
|
20240404,192400,749041240,6260,6260,6260,6260,0
|
|
20240404,192300,749041240,6260,6260,6260,6260,0
|
|
20240404,192200,749041240,6260,6260,6260,6260,0
|
|
20240404,192100,749041240,6260,6260,6260,6260,0
|
|
20240404,192000,749041240,6260,6260,6260,6260,0
|
|
20240404,191900,749041240,6260,6260,6260,6260,0
|
|
20240404,191800,749041240,6260,6260,6260,6260,0
|
|
20240404,191700,749041240,6260,6260,6260,6260,0
|
|
20240404,191600,749041240,6260,6260,6260,6260,0
|
|
20240404,191500,749041240,6260,6260,6260,6260,0
|
|
20240404,191400,749041240,6260,6260,6260,6260,0
|
|
20240404,191300,749041240,6260,6260,6260,6260,0
|
|
20240404,191200,749041240,6260,6260,6260,6260,0
|
|
20240404,191100,749041240,6260,6260,6260,6260,0
|
|
20240404,191000,749041240,6260,6260,6260,6260,0
|
|
20240404,190900,749041240,6260,6260,6260,6260,0
|
|
20240404,190800,749041240,6260,6260,6260,6260,0
|
|
20240404,190700,749041240,6260,6260,6260,6260,1934
|
|
20240404,190600,749041240,6260,6260,6260,6260,0
|
|
20240404,190500,749041240,6260,6260,6260,6260,0
|
|
20240404,190400,749041240,6260,6260,6260,6260,0
|
|
20240404,190300,749041240,6260,6260,6260,6260,0
|
|
20240404,190200,749041240,6260,6260,6260,6260,0
|
|
20240404,190100,749041240,6260,6260,6260,6260,0
|
|
20240404,190000,749041240,6260,6260,6260,6260,0
|
|
20240404,185900,749041240,6260,6260,6260,6260,0
|
|
20240404,185800,749041240,6260,6260,6260,6260,0
|
|
20240404,185700,749041240,6260,6260,6260,6260,0
|
|
20240404,185600,749041240,6260,6260,6260,6260,0
|
|
20240404,185500,749041240,6260,6260,6260,6260,0
|
|
20240404,185400,749041240,6260,6260,6260,6260,0
|
|
20240404,185300,749041240,6260,6260,6260,6260,0
|
|
20240404,185200,749041240,6260,6260,6260,6260,0
|
|
20240404,185100,749041240,6260,6260,6260,6260,0
|
|
20240404,185000,749041240,6260,6260,6260,6260,0
|
|
20240404,184900,749041240,6260,6260,6260,6260,0
|
|
20240404,184800,749041240,6260,6260,6260,6260,0
|
|
20240404,184700,749041240,6260,6260,6260,6260,0
|
|
20240404,184600,749041240,6260,6260,6260,6260,0
|
|
20240404,184500,749041240,6260,6260,6260,6260,0
|
|
20240404,184400,749041240,6260,6260,6260,6260,0
|
|
20240404,184300,749041240,6260,6260,6260,6260,0
|
|
20240404,184200,749041240,6260,6260,6260,6260,0
|
|
20240404,184100,749041240,6260,6260,6260,6260,0
|
|
20240404,184000,749041240,6260,6260,6260,6260,0
|
|
20240404,183900,749041240,6260,6260,6260,6260,0
|
|
20240404,183800,749041240,6260,6260,6260,6260,0
|
|
20240404,183700,749041240,6260,6260,6260,6260,1934
|
|
20240404,183600,749041240,6260,6260,6260,6260,0
|
|
20240404,183500,749041240,6260,6260,6260,6260,0
|
|
20240404,183400,749041240,6260,6260,6260,6260,0
|
|
20240404,183300,749041240,6260,6260,6260,6260,0
|
|
20240404,183200,749041240,6260,6260,6260,6260,0
|
|
20240404,183100,749041240,6260,6260,6260,6260,0
|
|
20240404,183000,749041240,6260,6260,6260,6260,0
|
|
20240404,182900,749041240,6260,6260,6260,6260,0
|
|
20240404,182800,749041240,6260,6260,6260,6260,0
|
|
20240404,182700,749041240,6260,6260,6260,6260,0
|
|
20240404,182600,749041240,6260,6260,6260,6260,0
|
|
20240404,182500,749041240,6260,6260,6260,6260,0
|
|
20240404,182400,749041240,6260,6260,6260,6260,0
|
|
20240404,182300,749041240,6260,6260,6260,6260,0
|
|
20240404,182200,749041240,6260,6260,6260,6260,0
|
|
20240404,182100,749041240,6260,6260,6260,6260,0
|
|
20240404,182000,749041240,6260,6260,6260,6260,0
|
|
20240404,181900,749041240,6260,6260,6260,6260,0
|
|
20240404,181800,749041240,6260,6260,6260,6260,0
|
|
20240404,181700,749041240,6260,6260,6260,6260,0
|
|
20240404,181600,749041240,6260,6260,6260,6260,0
|
|
20240404,181500,749041240,6260,6260,6260,6260,0
|
|
20240404,181400,749041240,6260,6260,6260,6260,0
|
|
20240404,181300,749041240,6260,6260,6260,6260,0
|
|
20240404,181200,749041240,6260,6260,6260,6260,0
|
|
20240404,181100,749041240,6260,6260,6260,6260,0
|
|
20240404,181000,749041240,6260,6260,6260,6260,0
|
|
20240404,180900,749041240,6260,6260,6260,6260,0
|
|
20240404,180800,749041240,6260,6260,6260,6260,0
|
|
20240404,180700,749041240,6260,6260,6260,6260,1934
|
|
20240404,180600,749041240,6260,6260,6260,6260,0
|
|
20240404,180500,749041240,6260,6260,6260,6260,0
|
|
20240404,180400,749041240,6260,6260,6260,6260,0
|
|
20240404,180300,749041240,6260,6260,6260,6260,0
|
|
20240404,180200,749041240,6260,6260,6260,6260,0
|
|
20240404,180100,749041240,6260,6260,6260,6260,0
|
|
20240404,180000,749041240,6260,6260,6260,6260,0
|
|
20240404,175900,749041240,6260,6260,6260,6260,0
|
|
20240404,175800,749041240,6260,6260,6260,6260,0
|
|
20240404,175700,749041240,6260,6260,6260,6260,0
|
|
20240404,175600,749041240,6260,6260,6260,6260,0
|
|
20240404,175500,749041240,6260,6260,6260,6260,0
|
|
20240404,175400,749041240,6260,6260,6260,6260,0
|
|
20240404,175300,749041240,6260,6260,6260,6260,0
|
|
20240404,175200,749041240,6260,6260,6260,6260,0
|
|
20240404,175100,749041240,6260,6260,6260,6260,0
|
|
20240404,175000,749041240,6260,6260,6260,6260,0
|
|
20240404,174900,749041240,6260,6260,6260,6260,0
|
|
20240404,174800,749041240,6260,6260,6260,6260,0
|
|
20240404,174700,749041240,6260,6260,6260,6260,0
|
|
20240404,174600,749041240,6260,6260,6260,6260,0
|
|
20240404,174500,749041240,6260,6260,6260,6260,0
|
|
20240404,174400,749041240,6260,6260,6260,6260,0
|
|
20240404,174300,749041240,6260,6260,6260,6260,0
|
|
20240404,174200,749041240,6260,6260,6260,6260,0
|
|
20240404,174100,749041240,6260,6260,6260,6260,0
|
|
20240404,174000,749041240,6260,6260,6260,6260,0
|
|
20240404,173900,749041240,6260,6260,6260,6260,0
|
|
20240404,173800,749041240,6260,6260,6260,6260,0
|
|
20240404,173700,749041240,6260,6260,6260,6260,1934
|
|
20240404,173600,749041240,6260,6260,6260,6260,0
|
|
20240404,173500,749041240,6260,6260,6260,6260,0
|
|
20240404,173400,749041240,6260,6260,6260,6260,0
|
|
20240404,173300,749041240,6260,6260,6260,6260,0
|
|
20240404,173200,749041240,6260,6260,6260,6260,0
|
|
20240404,173100,749041240,6260,6260,6260,6260,0
|
|
20240404,173000,749041240,6260,6260,6260,6260,0
|
|
20240404,172900,749041240,6260,6260,6260,6260,0
|
|
20240404,172800,749041240,6260,6260,6260,6260,0
|
|
20240404,172700,749041240,6260,6260,6260,6260,0
|
|
20240404,172600,749041240,6260,6260,6260,6260,0
|
|
20240404,172500,749041240,6260,6260,6260,6260,0
|
|
20240404,172400,749041240,6260,6260,6260,6260,0
|
|
20240404,172300,749041240,6260,6260,6260,6260,0
|
|
20240404,172200,749041240,6260,6260,6260,6260,0
|
|
20240404,172100,749041240,6260,6260,6260,6260,0
|
|
20240404,172000,749041240,6260,6260,6260,6260,0
|
|
20240404,171900,749041240,6260,6260,6260,6260,0
|
|
20240404,171800,749041240,6260,6260,6260,6260,0
|
|
20240404,171700,749041240,6260,6260,6260,6260,0
|
|
20240404,171600,749041240,6260,6260,6260,6260,0
|
|
20240404,171500,749041240,6260,6260,6260,6260,0
|
|
20240404,171400,749041240,6260,6260,6260,6260,0
|
|
20240404,171300,749041240,6260,6260,6260,6260,0
|
|
20240404,171200,749041240,6260,6260,6260,6260,0
|
|
20240404,171100,749041240,6260,6260,6260,6260,0
|
|
20240404,171000,749041240,6260,6260,6260,6260,0
|
|
20240404,170900,749041240,6260,6260,6260,6260,0
|
|
20240404,170800,749041240,6260,6260,6260,6260,0
|
|
20240404,170700,749041240,6260,6260,6260,6260,1934
|
|
20240404,170600,749041240,6260,6260,6260,6260,0
|
|
20240404,170500,749041240,6260,6260,6260,6260,0
|
|
20240404,170400,749041240,6260,6260,6260,6260,0
|
|
20240404,170300,749041240,6260,6260,6260,6260,0
|
|
20240404,170200,749041240,6260,6260,6260,6260,0
|
|
20240404,170100,749041240,6260,6260,6260,6260,0
|
|
20240404,170000,749041240,6260,6260,6260,6260,0
|
|
20240404,165900,749041240,6260,6260,6260,6260,0
|
|
20240404,165800,749041240,6260,6260,6260,6260,0
|
|
20240404,165700,749041240,6260,6260,6260,6260,0
|
|
20240404,165600,749041240,6260,6260,6260,6260,0
|
|
20240404,165500,749041240,6260,6260,6260,6260,0
|
|
20240404,165400,749041240,6260,6260,6260,6260,0
|
|
20240404,165300,749041240,6260,6260,6260,6260,0
|
|
20240404,165200,749041240,6260,6260,6260,6260,0
|
|
20240404,165100,749041240,6260,6260,6260,6260,0
|
|
20240404,165000,749041240,6260,6260,6260,6260,0
|
|
20240404,164900,749041240,6260,6260,6260,6260,0
|
|
20240404,164800,749041240,6260,6260,6260,6260,0
|
|
20240404,164700,749041240,6260,6260,6260,6260,0
|
|
20240404,164600,749041240,6260,6260,6260,6260,0
|
|
20240404,164500,749041240,6260,6260,6260,6260,0
|
|
20240404,164400,749041240,6260,6260,6260,6260,0
|
|
20240404,164300,749041240,6260,6260,6260,6260,0
|
|
20240404,164200,749041240,6260,6260,6260,6260,0
|
|
20240404,164100,749041240,6260,6260,6260,6260,0
|
|
20240404,164000,749041240,6260,6260,6260,6260,0
|
|
20240404,163900,749041240,6260,6260,6260,6260,0
|
|
20240404,163800,749041240,6260,6260,6260,6260,0
|
|
20240404,163700,749041240,6260,6260,6260,6260,1934
|
|
20240404,163600,749041240,6260,6260,6260,6260,0
|
|
20240404,163500,749041240,6260,6260,6260,6260,0
|
|
20240404,163400,749041240,6260,6260,6260,6260,0
|
|
20240404,163300,749041240,6260,6260,6260,6260,0
|
|
20240404,163200,749041240,6260,6260,6260,6260,0
|
|
20240404,163100,749041240,6260,6260,6260,6260,0
|
|
20240404,163000,749041240,6260,6260,6260,6260,0
|
|
20240404,162900,749041240,6260,6260,6260,6260,0
|
|
20240404,162800,749041240,6260,6260,6260,6260,0
|
|
20240404,162700,749041240,6260,6260,6260,6260,0
|
|
20240404,162600,749041240,6260,6260,6260,6260,0
|
|
20240404,162500,749041240,6260,6260,6260,6260,0
|
|
20240404,162400,749041240,6260,6260,6260,6260,0
|
|
20240404,162300,749041240,6260,6260,6260,6260,0
|
|
20240404,162200,749041240,6260,6260,6260,6260,0
|
|
20240404,162100,749041240,6260,6260,6260,6260,0
|
|
20240404,162000,749041240,6260,6260,6260,6260,0
|
|
20240404,161900,749041240,6260,6260,6260,6260,0
|
|
20240404,161800,749041240,6260,6260,6260,6260,0
|
|
20240404,161700,749041240,6260,6260,6260,6260,0
|
|
20240404,161600,749041240,6260,6260,6260,6260,0
|
|
20240404,161500,749041240,6260,6260,6260,6260,0
|
|
20240404,161400,749041240,6260,6260,6260,6260,0
|
|
20240404,161300,749041240,6260,6260,6260,6260,0
|
|
20240404,161200,749041240,6260,6260,6260,6260,0
|
|
20240404,161100,749041240,6260,6260,6260,6260,0
|
|
20240404,161000,749041240,6260,6260,6260,6260,0
|
|
20240404,160900,749041240,6260,6260,6260,6260,0
|
|
20240404,160800,749041240,6260,6260,6260,6260,0
|
|
20240404,160700,749041240,6260,6260,6260,6260,1934
|
|
20240404,160600,749041240,6260,6260,6260,6260,0
|
|
20240404,160500,749041240,6260,6260,6260,6260,0
|
|
20240404,160400,749041240,6260,6260,6260,6260,0
|
|
20240404,160300,749041240,6260,6260,6260,6260,0
|
|
20240404,160200,749041240,6260,6260,6260,6260,0
|
|
20240404,160100,749041240,6260,6260,6260,6260,0
|
|
20240404,160000,749041240,6260,6260,6260,6260,0
|
|
20240404,155900,749041240,6260,6260,6260,6260,0
|
|
20240404,155800,749041240,6260,6260,6260,6260,0
|
|
20240404,155700,749041240,6260,6260,6260,6260,0
|
|
20240404,155600,749041240,6260,6260,6260,6260,0
|
|
20240404,155500,749041240,6260,6260,6260,6260,0
|
|
20240404,155400,749041240,6260,6260,6260,6260,0
|
|
20240404,155300,749041240,6260,6260,6260,6260,0
|
|
20240404,155200,749041240,6260,6260,6260,6260,0
|
|
20240404,155100,749041240,6260,6260,6260,6260,0
|
|
20240404,155000,749041240,6260,6260,6260,6260,0
|
|
20240404,154900,749041240,6260,6260,6260,6260,0
|
|
20240404,154800,749041240,6260,6260,6260,6260,0
|
|
20240404,154700,749041240,6260,6260,6260,6260,0
|
|
20240404,154600,749041240,6260,6260,6260,6260,0
|
|
20240404,154500,749041240,6260,6260,6260,6260,0
|
|
20240404,154400,749041240,6260,6260,6260,6260,0
|
|
20240404,154300,749041240,6260,6260,6260,6260,0
|
|
20240404,154200,749041240,6260,6260,6260,6260,0
|
|
20240404,154100,749041240,6260,6260,6260,6260,0
|
|
20240404,154000,749041240,6260,6260,6260,6260,0
|
|
20240404,153900,749041240,6260,6260,6260,6260,0
|
|
20240404,153800,749041240,6260,6260,6260,6260,0
|
|
20240404,153700,749041240,6260,6260,6260,6260,1934
|
|
20240404,153600,749041240,6260,6260,6260,6260,0
|
|
20240404,153500,749041240,6260,6260,6260,6260,0
|
|
20240404,153400,749041240,6260,6260,6260,6260,0
|
|
20240404,153300,749041240,6260,6260,6260,6260,0
|
|
20240404,153200,749041240,6260,6260,6260,6260,0
|
|
20240404,153100,749041240,6260,6260,6260,6260,0
|
|
20240404,153000,749041240,6260,6260,6260,6260,1934
|
|
20240404,152900,736934400,6230,6230,6230,6230,0
|
|
20240404,152800,736934400,6230,6230,6230,6230,0
|
|
20240404,152700,736934400,6230,6230,6230,6230,0
|
|
20240404,152600,736934400,6230,6230,6230,6230,0
|
|
20240404,152500,736934400,6230,6230,6230,6230,0
|
|
20240404,152400,736934400,6230,6230,6230,6230,0
|
|
20240404,152300,736934400,6230,6230,6230,6230,0
|
|
20240404,152200,736934400,6230,6230,6230,6230,0
|
|
20240404,152100,736934400,6230,6230,6230,6230,0
|
|
20240404,152000,736934400,6230,6230,6230,6230,0
|
|
20240404,151900,736934400,6230,6230,6230,6230,610
|
|
20240404,151800,733134100,6210,6210,6210,6210,30
|
|
20240404,151700,732947800,6210,6220,6220,6210,571
|
|
20240404,151600,729398800,6220,6220,6220,6220,345
|
|
20240404,151500,727252900,6220,6220,6220,6220,8
|
|
20240404,151400,727203140,6220,6220,6220,6220,6
|
|
20240404,151300,727165820,6220,6220,6220,6220,15
|
|
20240404,151200,727072520,6220,6210,6230,6210,51
|
|
20240404,151100,726755510,6200,6240,6240,6190,13013
|
|
20240404,151000,645979870,6240,6260,6260,6230,2484
|
|
20240404,150900,630472490,6260,6270,6270,6260,419
|
|
20240404,150800,627849050,6270,6270,6270,6270,25
|
|
20240404,150700,627692300,6270,6270,6270,6270,758
|
|
20240404,150600,622939640,6270,6270,6270,6270,560
|
|
20240404,150500,619428440,6280,6280,6280,6280,291
|
|
20240404,150400,617600960,6280,6270,6280,6270,978
|
|
20240404,150300,611464370,6270,6260,6270,6260,152
|
|
20240404,150200,610511340,6260,6260,6260,6260,0
|
|
20240404,150100,610511340,6260,6260,6260,6260,70
|
|
20240404,150000,610073140,6260,6260,6260,6260,0
|
|
20240404,145900,610073140,6260,6260,6260,6260,252
|
|
20240404,145800,608495620,6270,6270,6270,6270,1817
|
|
20240404,145700,597103030,6280,6280,6280,6280,0
|
|
20240404,145600,597103030,6280,6280,6280,6280,1586
|
|
20240404,145500,587142950,6280,6280,6280,6280,486
|
|
20240404,145400,584090870,6280,6280,6290,6280,299
|
|
20240404,145300,582212850,6280,6270,6280,6270,3491
|
|
20240404,145200,560296720,6270,6270,6270,6270,315
|
|
20240404,145100,558321670,6260,6260,6260,6260,1221
|
|
20240404,145000,550678210,6260,6260,6260,6260,85
|
|
20240404,144900,550146110,6260,6250,6260,6250,101
|
|
20240404,144800,549514850,6260,6250,6260,6250,306
|
|
20240404,144700,547602340,6260,6260,6260,6260,0
|
|
20240404,144600,547602340,6260,6260,6260,6260,1
|
|
20240404,144500,547596080,6250,6260,6260,6250,507
|
|
20240404,144400,544427030,6260,6260,6260,6260,50
|
|
20240404,144300,544114030,6260,6260,6260,6260,0
|
|
20240404,144200,544114030,6260,6250,6260,6250,464
|
|
20240404,144100,541213090,6250,6250,6250,6250,150
|
|
20240404,144000,540275590,6260,6260,6260,6260,0
|
|
20240404,143900,540275590,6260,6260,6260,6260,0
|
|
20240404,143800,540275590,6260,6250,6260,6250,131
|
|
20240404,143700,539455670,6250,6250,6250,6250,423
|
|
20240404,143600,536811920,6260,6260,6260,6260,0
|
|
20240404,143500,536811920,6260,6260,6260,6260,40
|
|
20240404,143400,536561520,6260,6260,6260,6260,55
|
|
20240404,143300,536217220,6250,6250,6250,6250,639
|
|
20240404,143200,532223470,6250,6250,6250,6250,160
|
|
20240404,143100,531223470,6250,6250,6250,6250,50
|
|
20240404,143000,530910970,6250,6250,6250,6250,0
|
|
20240404,142900,530910970,6250,6260,6260,6250,77
|
|
20240404,142800,530429680,6250,6250,6250,6250,263
|
|
20240404,142700,528785930,6250,6250,6250,6250,0
|
|
20240404,142600,528785930,6250,6250,6250,6250,1050
|
|
20240404,142500,522223430,6230,6230,6230,6230,0
|
|
20240404,142400,522223430,6230,6230,6230,6230,14
|
|
20240404,142300,522136210,6230,6230,6230,6230,0
|
|
20240404,142200,522136210,6230,6240,6240,6230,439
|
|
20240404,142100,519399850,6250,6250,6250,6250,2202
|
|
20240404,142000,505637350,6260,6260,6260,6260,19
|
|
20240404,141900,505518410,6260,6260,6260,6260,1000
|
|
20240404,141800,499258410,6260,6260,6260,6260,0
|
|
20240404,141700,499258410,6260,6260,6260,6260,0
|
|
20240404,141600,499258410,6260,6260,6260,6260,175
|
|
20240404,141500,498162910,6260,6260,6260,6260,179
|
|
20240404,141400,497042370,6260,6260,6260,6260,95
|
|
20240404,141300,496447670,6250,6260,6260,6250,577
|
|
20240404,141200,492839520,6260,6260,6260,6260,49
|
|
20240404,141100,492532780,6250,6260,6260,6250,280
|
|
20240404,141000,490781580,6260,6260,6260,6260,888
|
|
20240404,140900,485222700,6250,6240,6250,6240,460
|
|
20240404,140800,482348700,6240,6240,6240,6240,1
|
|
20240404,140700,482342460,6250,6250,6250,6250,12
|
|
20240404,140600,482267460,6250,6250,6250,6250,43
|
|
20240404,140500,481998710,6250,6250,6250,6250,11
|
|
20240404,140400,481929960,6250,6250,6250,6250,752
|
|
20240404,140300,477229960,6240,6230,6240,6230,1132
|
|
20240404,140200,470171320,6230,6230,6230,6230,0
|
|
20240404,140100,470171320,6230,6230,6230,6230,0
|
|
20240404,140000,470171320,6230,6230,6230,6230,0
|
|
20240404,135900,470171320,6230,6230,6230,6230,100
|
|
20240404,135800,469548320,6240,6240,6240,6240,17
|
|
20240404,135700,469442240,6230,6230,6230,6230,0
|
|
20240404,135600,469442240,6230,6230,6230,6230,10
|
|
20240404,135500,469379940,6240,6240,6240,6240,19
|
|
20240404,135400,469261380,6230,6230,6230,6230,10
|
|
20240404,135300,469199080,6240,6240,6240,6240,15
|
|
20240404,135200,469105480,6240,6240,6240,6230,420
|
|
20240404,135100,466487670,6230,6230,6230,6230,2
|
|
20240404,135000,466475210,6230,6230,6230,6230,0
|
|
20240404,134900,466475210,6230,6230,6230,6230,0
|
|
20240404,134800,466475210,6230,6230,6230,6230,514
|
|
20240404,134700,463272990,6230,6230,6230,6230,0
|
|
20240404,134600,463272990,6230,6220,6230,6220,693
|
|
20240404,134500,458961790,6220,6220,6220,6220,0
|
|
20240404,134400,458961790,6220,6220,6220,6220,0
|
|
20240404,134300,458961790,6220,6220,6220,6220,0
|
|
20240404,134200,458961790,6220,6220,6220,6220,21
|
|
20240404,134100,458831170,6210,6210,6210,6210,36
|
|
20240404,134000,458607610,6210,6210,6210,6210,0
|
|
20240404,133900,458607610,6210,6210,6210,6210,0
|
|
20240404,133800,458607610,6210,6210,6210,6210,0
|
|
20240404,133700,458607610,6210,6220,6220,6210,163
|
|
20240404,133600,457593990,6230,6230,6230,6230,0
|
|
20240404,133500,457593990,6230,6220,6230,6220,281
|
|
20240404,133400,455845990,6210,6210,6210,6210,30
|
|
20240404,133300,455659690,6210,6210,6210,6210,0
|
|
20240404,133200,455659690,6210,6210,6210,6210,0
|
|
20240404,133100,455659690,6210,6210,6210,6210,39
|
|
20240404,133000,455417500,6210,6210,6210,6210,0
|
|
20240404,132900,455417500,6210,6210,6210,6210,13
|
|
20240404,132800,455336770,6220,6220,6220,6220,0
|
|
20240404,132700,455336770,6220,6220,6220,6220,0
|
|
20240404,132600,455336770,6220,6220,6220,6220,0
|
|
20240404,132500,455336770,6220,6220,6220,6220,0
|
|
20240404,132400,455336770,6220,6220,6220,6220,59
|
|
20240404,132300,454969790,6220,6220,6220,6220,0
|
|
20240404,132200,454969790,6220,6220,6220,6220,0
|
|
20240404,132100,454969790,6220,6220,6220,6220,0
|
|
20240404,132000,454969790,6220,6220,6220,6220,0
|
|
20240404,131900,454969790,6220,6220,6220,6220,0
|
|
20240404,131800,454969790,6220,6220,6220,6220,0
|
|
20240404,131700,454969790,6220,6220,6220,6220,0
|
|
20240404,131600,454969790,6220,6220,6220,6220,1688
|
|
20240404,131500,444470430,6200,6200,6200,6200,0
|
|
20240404,131400,444470430,6200,6200,6200,6200,0
|
|
20240404,131300,444470430,6200,6200,6200,6200,1
|
|
20240404,131200,444464230,6220,6220,6220,6220,0
|
|
20240404,131100,444464230,6220,6220,6220,6220,0
|
|
20240404,131000,444464230,6220,6220,6220,6220,0
|
|
20240404,130900,444464230,6220,6220,6220,6220,0
|
|
20240404,130800,444464230,6220,6220,6220,6220,10
|
|
20240404,130700,444402030,6200,6200,6200,6200,2
|
|
20240404,130600,444389630,6200,6200,6200,6200,0
|
|
20240404,130500,444389630,6200,6200,6200,6200,0
|
|
20240404,130400,444389630,6200,6200,6200,6200,93
|
|
20240404,130300,443813030,6200,6200,6200,6200,200
|
|
20240404,130200,442573030,6200,6200,6200,6200,0
|
|
20240404,130100,442573030,6200,6200,6200,6200,500
|
|
20240404,130000,439473030,6210,6210,6210,6210,0
|
|
20240404,125900,439473030,6210,6210,6210,6210,6
|
|
20240404,125800,439435770,6210,6210,6210,6210,0
|
|
20240404,125700,439435770,6210,6210,6210,6210,206
|
|
20240404,125600,438156510,6200,6200,6200,6200,0
|
|
20240404,125500,438156510,6200,6200,6200,6200,0
|
|
20240404,125400,438156510,6200,6200,6200,6200,0
|
|
20240404,125300,438156510,6200,6200,6200,6200,100
|
|
20240404,125200,437536510,6210,6210,6210,6210,0
|
|
20240404,125100,437536510,6210,6210,6210,6210,0
|
|
20240404,125000,437536510,6210,6210,6210,6210,2
|
|
20240404,124900,437524090,6200,6200,6200,6200,0
|
|
20240404,124800,437524090,6200,6200,6200,6200,0
|
|
20240404,124700,437524090,6200,6200,6200,6200,0
|
|
20240404,124600,437524090,6200,6200,6200,6200,0
|
|
20240404,124500,437524090,6200,6200,6200,6200,0
|
|
20240404,124400,437524090,6200,6200,6200,6200,0
|
|
20240404,124300,437524090,6200,6200,6200,6200,0
|
|
20240404,124200,437524090,6200,6200,6200,6200,320
|
|
20240404,124100,435540090,6190,6190,6190,6190,388
|
|
20240404,124000,433138370,6200,6200,6200,6200,0
|
|
20240404,123900,433138370,6200,6200,6200,6200,848
|
|
20240404,123800,427880770,6200,6200,6200,6200,1398
|
|
20240404,123700,419213170,6200,6200,6200,6200,200
|
|
20240404,123600,417973170,6200,6200,6200,6200,0
|
|
20240404,123500,417973170,6200,6200,6200,6200,0
|
|
20240404,123400,417973170,6200,6200,6200,6200,0
|
|
20240404,123300,417973170,6200,6200,6200,6200,0
|
|
20240404,123200,417973170,6200,6200,6200,6200,15
|
|
20240404,123100,417880170,6200,6200,6200,6200,471
|
|
20240404,123000,414959970,6200,6200,6200,6200,1089
|
|
20240404,122900,408208170,6200,6200,6200,6200,20
|
|
20240404,122800,408084170,6200,6200,6200,6200,0
|
|
20240404,122700,408084170,6200,6200,6200,6200,0
|
|
20240404,122600,408084170,6200,6200,6200,6200,0
|
|
20240404,122500,408084170,6200,6200,6200,6200,0
|
|
20240404,122400,408084170,6200,6210,6210,6200,134
|
|
20240404,122300,407252370,6210,6210,6210,6210,0
|
|
20240404,122200,407252370,6210,6210,6210,6210,0
|
|
20240404,122100,407252370,6210,6210,6210,6210,0
|
|
20240404,122000,407252370,6210,6210,6210,6210,0
|
|
20240404,121900,407252370,6210,6210,6210,6210,36
|
|
20240404,121800,407028810,6210,6210,6210,6210,0
|
|
20240404,121700,407028810,6210,6210,6210,6210,0
|
|
20240404,121600,407028810,6210,6210,6210,6210,0
|
|
20240404,121500,407028810,6210,6210,6210,6210,0
|
|
20240404,121400,407028810,6210,6210,6210,6210,217
|
|
20240404,121300,405681240,6210,6210,6210,6210,0
|
|
20240404,121200,405681240,6210,6210,6210,6210,3
|
|
20240404,121100,405662610,6210,6210,6210,6210,275
|
|
20240404,121000,403954860,6200,6200,6200,6200,325
|
|
20240404,120900,401939860,6190,6190,6190,6190,340
|
|
20240404,120800,399835260,6190,6190,6190,6190,503
|
|
20240404,120700,396721690,6190,6190,6190,6190,1000
|
|
20240404,120600,390531690,6190,6190,6190,6190,2
|
|
20240404,120500,390519310,6190,6190,6190,6190,788
|
|
20240404,120400,385641590,6200,6200,6200,6200,23
|
|
20240404,120300,385498990,6230,6220,6230,6210,633
|
|
20240404,120200,381563470,6210,6210,6210,6210,4
|
|
20240404,120100,381538630,6230,6230,6230,6230,0
|
|
20240404,120000,381538630,6230,6200,6230,6200,1001
|
|
20240404,115900,375314040,6190,6190,6190,6190,4
|
|
20240404,115800,375289280,6200,6200,6200,6200,0
|
|
20240404,115700,375289280,6200,6190,6200,6190,7
|
|
20240404,115600,375245940,6200,6200,6200,6200,0
|
|
20240404,115500,375245940,6200,6190,6200,6180,502
|
|
20240404,115400,372138560,6190,6190,6190,6190,0
|
|
20240404,115300,372138560,6190,6180,6190,6180,304
|
|
20240404,115200,370259830,6180,6180,6180,6180,21
|
|
20240404,115100,370130050,6190,6190,6190,6190,0
|
|
20240404,115000,370130050,6190,6190,6190,6190,0
|
|
20240404,114900,370130050,6190,6190,6190,6190,0
|
|
20240404,114800,370130050,6190,6190,6190,6190,0
|
|
20240404,114700,370130050,6190,6190,6190,6190,119
|
|
20240404,114600,369393440,6190,6190,6190,6190,119
|
|
20240404,114500,368656830,6190,6190,6190,6190,0
|
|
20240404,114400,368656830,6190,6190,6190,6190,2
|
|
20240404,114300,368644450,6190,6190,6190,6190,2
|
|
20240404,114200,368632070,6190,6190,6200,6190,421
|
|
20240404,114100,366026070,6190,6180,6190,6180,92
|
|
20240404,114000,365456600,6190,6190,6190,6190,14
|
|
20240404,113900,365369940,6190,6190,6190,6190,379
|
|
20240404,113800,363023930,6190,6190,6190,6190,126
|
|
20240404,113700,362243990,6190,6190,6190,6190,1400
|
|
20240404,113600,353577990,6220,6220,6220,6220,0
|
|
20240404,113500,353577990,6220,6220,6220,6220,0
|
|
20240404,113400,353577990,6220,6220,6220,6220,0
|
|
20240404,113300,353577990,6220,6220,6220,6220,1
|
|
20240404,113200,353571770,6190,6190,6190,6190,569
|
|
20240404,113100,350049660,6190,6190,6190,6190,598
|
|
20240404,113000,346348040,6190,6190,6190,6170,532
|
|
20240404,112900,343065560,6180,6180,6180,6180,70
|
|
20240404,112800,342632960,6180,6180,6180,6180,1000
|
|
20240404,112700,336452960,6180,6180,6180,6180,10
|
|
20240404,112600,336391160,6190,6190,6190,6190,0
|
|
20240404,112500,336391160,6190,6190,6190,6190,0
|
|
20240404,112400,336391160,6190,6190,6190,6190,200
|
|
20240404,112300,335153160,6190,6190,6190,6190,24
|
|
20240404,112200,335004600,6190,6190,6190,6190,50
|
|
20240404,112100,334695100,6180,6180,6180,6180,286
|
|
20240404,112000,332927620,6190,6190,6190,6190,0
|
|
20240404,111900,332927620,6190,6190,6190,6190,37
|
|
20240404,111800,332698590,6190,6190,6190,6190,10
|
|
20240404,111700,332636690,6190,6190,6190,6190,53
|
|
20240404,111600,332308620,6190,6190,6190,6190,0
|
|
20240404,111500,332308620,6190,6190,6190,6190,8
|
|
20240404,111400,332259100,6170,6170,6170,6170,0
|
|
20240404,111300,332259100,6170,6170,6170,6170,0
|
|
20240404,111200,332259100,6170,6170,6170,6170,0
|
|
20240404,111100,332259100,6170,6170,6170,6170,0
|
|
20240404,111000,332259100,6170,6170,6170,6170,159
|
|
20240404,110900,331278070,6170,6170,6170,6170,1
|
|
20240404,110800,331271900,6180,6180,6180,6180,211
|
|
20240404,110700,329967920,6160,6170,6170,6160,2000
|
|
20240404,110600,317641410,6180,6180,6180,6180,322
|
|
20240404,110500,315651450,6180,6180,6180,6180,608
|
|
20240404,110400,311894010,6170,6170,6170,6170,0
|
|
20240404,110300,311894010,6170,6170,6170,6170,0
|
|
20240404,110200,311894010,6170,6180,6180,6170,2440
|
|
20240404,110100,296837290,6180,6180,6180,6180,0
|
|
20240404,110000,296837290,6180,6180,6180,6180,329
|
|
20240404,105900,294804070,6180,6180,6180,6180,261
|
|
20240404,105800,293191090,6180,6180,6180,6180,112
|
|
20240404,105700,292498930,6180,6180,6180,6180,11
|
|
20240404,105600,292430950,6180,6180,6180,6180,467
|
|
20240404,105500,289544890,6180,6180,6180,6180,33
|
|
20240404,105400,289340950,6180,6180,6180,6180,47
|
|
20240404,105300,289050490,6180,6180,6180,6180,0
|
|
20240404,105200,289050490,6180,6180,6180,6180,50
|
|
20240404,105100,288741490,6170,6170,6170,6170,95
|
|
20240404,105000,288155340,6150,6150,6150,6150,0
|
|
20240404,104900,288155340,6150,6150,6150,6150,0
|
|
20240404,104800,288155340,6150,6150,6150,6150,0
|
|
20240404,104700,288155340,6150,6160,6160,6150,1804
|
|
20240404,104600,277054900,6150,6160,6160,6150,800
|
|
20240404,104500,272134560,6160,6160,6160,6160,2621
|
|
20240404,104400,255989200,6170,6170,6170,6170,923
|
|
20240404,104300,250294290,6180,6180,6180,6180,1007
|
|
20240404,104200,244071030,6180,6180,6180,6180,0
|
|
20240404,104100,244071030,6180,6180,6180,6180,50
|
|
20240404,104000,243762030,6190,6190,6190,6190,191
|
|
20240404,103900,242579740,6200,6200,6200,6200,0
|
|
20240404,103800,242579740,6200,6200,6200,6200,1
|
|
20240404,103700,242573540,6190,6200,6200,6190,965
|
|
20240404,103600,236600180,6190,6190,6190,6190,0
|
|
20240404,103500,236600180,6190,6190,6190,6190,0
|
|
20240404,103400,236600180,6190,6190,6190,6190,0
|
|
20240404,103300,236600180,6190,6200,6200,6190,249
|
|
20240404,103200,235058710,6200,6210,6210,6200,928
|
|
20240404,103100,229304110,6210,6210,6210,6210,414
|
|
20240404,103000,226733170,6210,6230,6230,6210,1693
|
|
20240404,102900,216209320,6230,6220,6230,6220,29
|
|
20240404,102800,216028930,6220,6220,6220,6210,1267
|
|
20240404,102700,208157140,6210,6210,6210,6210,0
|
|
20240404,102600,208157140,6210,6210,6210,6210,0
|
|
20240404,102500,208157140,6210,6210,6210,6210,0
|
|
20240404,102400,208157140,6210,6220,6220,6210,80
|
|
20240404,102300,207659640,6220,6220,6220,6220,0
|
|
20240404,102200,207659640,6220,6210,6220,6210,2
|
|
20240404,102100,207647210,6200,6200,6200,6200,2
|
|
20240404,102000,207634810,6200,6200,6200,6200,0
|
|
20240404,101900,207634810,6200,6200,6200,6200,1
|
|
20240404,101800,207628610,6190,6190,6190,6190,0
|
|
20240404,101700,207628610,6190,6190,6190,6190,1
|
|
20240404,101600,207622420,6190,6190,6190,6190,0
|
|
20240404,101500,207622420,6190,6190,6190,6190,594
|
|
20240404,101400,203945560,6190,6190,6190,6190,86
|
|
20240404,101300,203413220,6190,6190,6190,6190,435
|
|
20240404,101200,200720570,6190,6190,6190,6190,4
|
|
20240404,101100,200695810,6180,6180,6180,6180,40
|
|
20240404,101000,200448610,6180,6180,6180,6180,40
|
|
20240404,100900,200201410,6180,6180,6180,6180,10
|
|
20240404,100800,200139610,6170,6180,6180,6170,1174
|
|
20240404,100700,192893500,6180,6190,6190,6180,138
|
|
20240404,100600,192040560,6190,6180,6190,6170,378
|
|
20240404,100500,189705310,6180,6230,6240,6180,6727
|
|
20240404,100400,148007180,6220,6220,6220,6220,1783
|
|
20240404,100300,136916920,6230,6230,6230,6220,1313
|
|
20240404,100200,128746960,6220,6220,6230,6220,641
|
|
20240404,100100,124757350,6230,6230,6230,6230,475
|
|
20240404,100000,121798100,6230,6230,6230,6230,200
|
|
20240404,095900,120552100,6230,6240,6240,6230,55
|
|
20240404,095800,120209400,6240,6240,6240,6240,20
|
|
20240404,095700,120084600,6230,6240,6240,6230,434
|
|
20240404,095600,117379170,6230,6230,6230,6230,4
|
|
20240404,095500,117354250,6240,6230,6240,6230,29
|
|
20240404,095400,117173520,6240,6250,6250,6240,45
|
|
20240404,095300,116892670,6240,6250,6250,6240,203
|
|
20240404,095200,115625420,6250,6240,6250,6240,120
|
|
20240404,095100,114876420,6250,6250,6250,6250,0
|
|
20240404,095000,114876420,6250,6250,6250,6250,0
|
|
20240404,094900,114876420,6250,6250,6250,6250,377
|
|
20240404,094800,112520170,6250,6250,6250,6250,192
|
|
20240404,094700,111320170,6250,6260,6260,6250,31
|
|
20240404,094600,111126410,6260,6260,6260,6260,10
|
|
20240404,094500,111063810,6270,6270,6270,6270,0
|
|
20240404,094400,111063810,6270,6240,6270,6230,503
|
|
20240404,094300,107926500,6240,6240,6240,6240,0
|
|
20240404,094200,107926500,6240,6240,6240,6240,817
|
|
20240404,094100,102828420,6270,6260,6270,6260,11
|
|
20240404,094000,102759530,6260,6260,6260,6260,25
|
|
20240404,093900,102603030,6270,6260,6270,6260,112
|
|
20240404,093800,101901890,6260,6260,6260,6260,2
|
|
20240404,093700,101889370,6260,6250,6260,6240,518
|
|
20240404,093600,98655210,6270,6250,6270,6250,110
|
|
20240404,093500,97967510,6250,6250,6270,6250,110
|
|
20240404,093400,97279810,6250,6270,6280,6250,280
|
|
20240404,093300,95526160,6270,6240,6280,6230,1332
|
|
20240404,093200,87184920,6220,6240,6240,6220,105
|
|
20240404,093100,86529820,6240,6240,6240,6220,594
|
|
20240404,093000,82831340,6240,6230,6240,6230,30
|
|
20240404,092900,82644240,6240,6240,6240,6240,190
|
|
20240404,092800,81458640,6240,6230,6240,6230,145
|
|
20240404,092700,80554340,6220,6220,6220,6220,0
|
|
20240404,092600,80554340,6220,6220,6220,6220,68
|
|
20240404,092500,80131380,6220,6220,6220,6220,60
|
|
20240404,092400,79758180,6240,6240,6240,6240,46
|
|
20240404,092300,79471140,6250,6250,6250,6250,0
|
|
20240404,092200,79471140,6250,6250,6250,6250,0
|
|
20240404,092100,79471140,6250,6240,6250,6240,572
|
|
20240404,092000,75900410,6240,6210,6240,6210,630
|
|
20240404,091900,71984660,6190,6210,6210,6190,1580
|
|
20240404,091800,62178840,6220,6220,6220,6220,448
|
|
20240404,091700,59392280,6210,6220,6220,6210,918
|
|
20240404,091600,53689350,6220,6240,6240,6220,137
|
|
20240404,091500,52835500,6240,6230,6240,6230,135
|
|
20240404,091400,51993430,6230,6230,6250,6230,1149
|
|
20240404,091300,44827530,6240,6240,6240,6240,822
|
|
20240404,091200,39698250,6240,6240,6240,6240,1
|
|
20240404,091100,39692010,6250,6240,6250,6240,2424
|
|
20240404,091000,24558200,6230,6240,6240,6220,239
|
|
20240404,090900,23069160,6210,6200,6240,6200,82
|
|
20240404,090800,22560540,6220,6220,6230,6220,1110
|
|
20240404,090700,15656070,6210,6200,6210,6200,467
|
|
20240404,090600,12756100,6210,6210,6210,6210,0
|
|
20240404,090500,12756100,6210,6190,6210,6180,140
|
|
20240404,090400,11887520,6190,6190,6190,6190,25
|
|
20240404,090300,11732770,6180,6180,6180,6180,16
|
|
20240404,090200,11633890,6180,6190,6190,6160,1012
|
|
20240404,090100,5385250,6190,6190,6210,6190,551
|
|
20240404,090000,1974540,6210,6190,6210,6190,292
|