579 lines
27 KiB
CSV
579 lines
27 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20240403,183600,273292740,9840,9840,9840,9840,725
|
|
20240403,183500,273292740,9840,9840,9840,9840,0
|
|
20240403,183400,273292740,9840,9840,9840,9840,0
|
|
20240403,183300,273292740,9840,9840,9840,9840,0
|
|
20240403,183200,273292740,9840,9840,9840,9840,0
|
|
20240403,183100,273292740,9840,9840,9840,9840,0
|
|
20240403,183000,273292740,9840,9840,9840,9840,0
|
|
20240403,182900,273292740,9840,9840,9840,9840,0
|
|
20240403,182800,273292740,9840,9840,9840,9840,0
|
|
20240403,182700,273292740,9840,9840,9840,9840,0
|
|
20240403,182600,273292740,9840,9840,9840,9840,0
|
|
20240403,182500,273292740,9840,9840,9840,9840,0
|
|
20240403,182400,273292740,9840,9840,9840,9840,0
|
|
20240403,182300,273292740,9840,9840,9840,9840,0
|
|
20240403,182200,273292740,9840,9840,9840,9840,0
|
|
20240403,182100,273292740,9840,9840,9840,9840,0
|
|
20240403,182000,273292740,9840,9840,9840,9840,0
|
|
20240403,181900,273292740,9840,9840,9840,9840,0
|
|
20240403,181800,273292740,9840,9840,9840,9840,0
|
|
20240403,181700,273292740,9840,9840,9840,9840,0
|
|
20240403,181600,273292740,9840,9840,9840,9840,0
|
|
20240403,181500,273292740,9840,9840,9840,9840,0
|
|
20240403,181400,273292740,9840,9840,9840,9840,0
|
|
20240403,181300,273292740,9840,9840,9840,9840,0
|
|
20240403,181200,273292740,9840,9840,9840,9840,0
|
|
20240403,181100,273292740,9840,9840,9840,9840,0
|
|
20240403,181000,273292740,9840,9840,9840,9840,0
|
|
20240403,180900,273292740,9840,9840,9840,9840,0
|
|
20240403,180800,273292740,9840,9840,9840,9840,0
|
|
20240403,180700,273292740,9840,9840,9840,9840,0
|
|
20240403,180600,273292740,9840,9840,9840,9840,725
|
|
20240403,180500,273292740,9840,9840,9840,9840,0
|
|
20240403,180400,273292740,9840,9840,9840,9840,0
|
|
20240403,180300,273292740,9840,9840,9840,9840,0
|
|
20240403,180200,273292740,9840,9840,9840,9840,0
|
|
20240403,180100,273292740,9840,9840,9840,9840,0
|
|
20240403,180000,273292740,9840,9840,9840,9840,0
|
|
20240403,175900,273292740,9840,9840,9840,9840,0
|
|
20240403,175800,273292740,9840,9840,9840,9840,0
|
|
20240403,175700,273292740,9840,9840,9840,9840,0
|
|
20240403,175600,273292740,9840,9840,9840,9840,0
|
|
20240403,175500,273292740,9840,9840,9840,9840,0
|
|
20240403,175400,273292740,9840,9840,9840,9840,0
|
|
20240403,175300,273292740,9840,9840,9840,9840,0
|
|
20240403,175200,273292740,9840,9840,9840,9840,0
|
|
20240403,175100,273292740,9840,9840,9840,9840,0
|
|
20240403,175000,273292740,9840,9840,9840,9840,0
|
|
20240403,174900,273292740,9840,9840,9840,9840,0
|
|
20240403,174800,273292740,9840,9840,9840,9840,0
|
|
20240403,174700,273292740,9840,9840,9840,9840,0
|
|
20240403,174600,273292740,9840,9840,9840,9840,0
|
|
20240403,174500,273292740,9840,9840,9840,9840,0
|
|
20240403,174400,273292740,9840,9840,9840,9840,0
|
|
20240403,174300,273292740,9840,9840,9840,9840,0
|
|
20240403,174200,273292740,9840,9840,9840,9840,0
|
|
20240403,174100,273292740,9840,9840,9840,9840,0
|
|
20240403,174000,273292740,9840,9840,9840,9840,0
|
|
20240403,173900,273292740,9840,9840,9840,9840,0
|
|
20240403,173800,273292740,9840,9840,9840,9840,0
|
|
20240403,173700,273292740,9840,9840,9840,9840,0
|
|
20240403,173600,273292740,9840,9840,9840,9840,725
|
|
20240403,173500,273292740,9840,9840,9840,9840,0
|
|
20240403,173400,273292740,9840,9840,9840,9840,0
|
|
20240403,173300,273292740,9840,9840,9840,9840,0
|
|
20240403,173200,273292740,9840,9840,9840,9840,0
|
|
20240403,173100,273292740,9840,9840,9840,9840,0
|
|
20240403,173000,273292740,9840,9840,9840,9840,0
|
|
20240403,172900,273292740,9840,9840,9840,9840,0
|
|
20240403,172800,273292740,9840,9840,9840,9840,0
|
|
20240403,172700,273292740,9840,9840,9840,9840,0
|
|
20240403,172600,273292740,9840,9840,9840,9840,0
|
|
20240403,172500,273292740,9840,9840,9840,9840,0
|
|
20240403,172400,273292740,9840,9840,9840,9840,0
|
|
20240403,172300,273292740,9840,9840,9840,9840,0
|
|
20240403,172200,273292740,9840,9840,9840,9840,0
|
|
20240403,172100,273292740,9840,9840,9840,9840,0
|
|
20240403,172000,273292740,9840,9840,9840,9840,0
|
|
20240403,171900,273292740,9840,9840,9840,9840,0
|
|
20240403,171800,273292740,9840,9840,9840,9840,0
|
|
20240403,171700,273292740,9840,9840,9840,9840,0
|
|
20240403,171600,273292740,9840,9840,9840,9840,0
|
|
20240403,171500,273292740,9840,9840,9840,9840,0
|
|
20240403,171400,273292740,9840,9840,9840,9840,0
|
|
20240403,171300,273292740,9840,9840,9840,9840,0
|
|
20240403,171200,273292740,9840,9840,9840,9840,0
|
|
20240403,171100,273292740,9840,9840,9840,9840,0
|
|
20240403,171000,273292740,9840,9840,9840,9840,0
|
|
20240403,170900,273292740,9840,9840,9840,9840,0
|
|
20240403,170800,273292740,9840,9840,9840,9840,0
|
|
20240403,170700,273292740,9840,9840,9840,9840,0
|
|
20240403,170600,273292740,9840,9840,9840,9840,725
|
|
20240403,170500,273292740,9840,9840,9840,9840,0
|
|
20240403,170400,273292740,9840,9840,9840,9840,0
|
|
20240403,170300,273292740,9840,9840,9840,9840,0
|
|
20240403,170200,273292740,9840,9840,9840,9840,0
|
|
20240403,170100,273292740,9840,9840,9840,9840,0
|
|
20240403,170000,273292740,9840,9840,9840,9840,0
|
|
20240403,165900,273292740,9840,9840,9840,9840,0
|
|
20240403,165800,273292740,9840,9840,9840,9840,0
|
|
20240403,165700,273292740,9840,9840,9840,9840,0
|
|
20240403,165600,273292740,9840,9840,9840,9840,0
|
|
20240403,165500,273292740,9840,9840,9840,9840,0
|
|
20240403,165400,273292740,9840,9840,9840,9840,0
|
|
20240403,165300,273292740,9840,9840,9840,9840,0
|
|
20240403,165200,273292740,9840,9840,9840,9840,0
|
|
20240403,165100,273292740,9840,9840,9840,9840,0
|
|
20240403,165000,273292740,9840,9840,9840,9840,0
|
|
20240403,164900,273292740,9840,9840,9840,9840,0
|
|
20240403,164800,273292740,9840,9840,9840,9840,0
|
|
20240403,164700,273292740,9840,9840,9840,9840,0
|
|
20240403,164600,273292740,9840,9840,9840,9840,0
|
|
20240403,164500,273292740,9840,9840,9840,9840,0
|
|
20240403,164400,273292740,9840,9840,9840,9840,0
|
|
20240403,164300,273292740,9840,9840,9840,9840,0
|
|
20240403,164200,273292740,9840,9840,9840,9840,0
|
|
20240403,164100,273292740,9840,9840,9840,9840,0
|
|
20240403,164000,273292740,9840,9840,9840,9840,0
|
|
20240403,163900,273292740,9840,9840,9840,9840,0
|
|
20240403,163800,273292740,9840,9840,9840,9840,0
|
|
20240403,163700,273292740,9840,9840,9840,9840,0
|
|
20240403,163600,273292740,9840,9840,9840,9840,725
|
|
20240403,163500,273292740,9840,9840,9840,9840,0
|
|
20240403,163400,273292740,9840,9840,9840,9840,0
|
|
20240403,163300,273292740,9840,9840,9840,9840,0
|
|
20240403,163200,273292740,9840,9840,9840,9840,0
|
|
20240403,163100,273292740,9840,9840,9840,9840,0
|
|
20240403,163000,273292740,9840,9840,9840,9840,0
|
|
20240403,162900,273292740,9840,9840,9840,9840,0
|
|
20240403,162800,273292740,9840,9840,9840,9840,0
|
|
20240403,162700,273292740,9840,9840,9840,9840,0
|
|
20240403,162600,273292740,9840,9840,9840,9840,0
|
|
20240403,162500,273292740,9840,9840,9840,9840,0
|
|
20240403,162400,273292740,9840,9840,9840,9840,0
|
|
20240403,162300,273292740,9840,9840,9840,9840,0
|
|
20240403,162200,273292740,9840,9840,9840,9840,0
|
|
20240403,162100,273292740,9840,9840,9840,9840,0
|
|
20240403,162000,273292740,9840,9840,9840,9840,0
|
|
20240403,161900,273292740,9840,9840,9840,9840,0
|
|
20240403,161800,273292740,9840,9840,9840,9840,0
|
|
20240403,161700,273292740,9840,9840,9840,9840,0
|
|
20240403,161600,273292740,9840,9840,9840,9840,0
|
|
20240403,161500,273292740,9840,9840,9840,9840,0
|
|
20240403,161400,273292740,9840,9840,9840,9840,0
|
|
20240403,161300,273292740,9840,9840,9840,9840,0
|
|
20240403,161200,273292740,9840,9840,9840,9840,0
|
|
20240403,161100,273292740,9840,9840,9840,9840,0
|
|
20240403,161000,273292740,9840,9840,9840,9840,0
|
|
20240403,160900,273292740,9840,9840,9840,9840,0
|
|
20240403,160800,273292740,9840,9840,9840,9840,0
|
|
20240403,160700,273292740,9840,9840,9840,9840,0
|
|
20240403,160600,273292740,9840,9840,9840,9840,725
|
|
20240403,160500,273292740,9840,9840,9840,9840,0
|
|
20240403,160400,273292740,9840,9840,9840,9840,0
|
|
20240403,160300,273292740,9840,9840,9840,9840,0
|
|
20240403,160200,273292740,9840,9840,9840,9840,0
|
|
20240403,160100,273292740,9840,9840,9840,9840,0
|
|
20240403,160000,273292740,9840,9840,9840,9840,0
|
|
20240403,155900,273292740,9840,9840,9840,9840,0
|
|
20240403,155800,273292740,9840,9840,9840,9840,0
|
|
20240403,155700,273292740,9840,9840,9840,9840,0
|
|
20240403,155600,273292740,9840,9840,9840,9840,0
|
|
20240403,155500,273292740,9840,9840,9840,9840,0
|
|
20240403,155400,273292740,9840,9840,9840,9840,0
|
|
20240403,155300,273292740,9840,9840,9840,9840,0
|
|
20240403,155200,273292740,9840,9840,9840,9840,0
|
|
20240403,155100,273292740,9840,9840,9840,9840,0
|
|
20240403,155000,273292740,9840,9840,9840,9840,0
|
|
20240403,154900,273292740,9840,9840,9840,9840,0
|
|
20240403,154800,273292740,9840,9840,9840,9840,0
|
|
20240403,154700,273292740,9840,9840,9840,9840,0
|
|
20240403,154600,273292740,9840,9840,9840,9840,0
|
|
20240403,154500,273292740,9840,9840,9840,9840,0
|
|
20240403,154400,273292740,9840,9840,9840,9840,0
|
|
20240403,154300,273292740,9840,9840,9840,9840,0
|
|
20240403,154200,273292740,9840,9840,9840,9840,0
|
|
20240403,154100,273292740,9840,9840,9840,9840,0
|
|
20240403,154000,273292740,9840,9840,9840,9840,0
|
|
20240403,153900,273292740,9840,9840,9840,9840,0
|
|
20240403,153800,273292740,9840,9840,9840,9840,0
|
|
20240403,153700,273292740,9840,9840,9840,9840,0
|
|
20240403,153600,273292740,9840,9840,9840,9840,725
|
|
20240403,153500,273292740,9840,9840,9840,9840,0
|
|
20240403,153400,273292740,9840,9840,9840,9840,0
|
|
20240403,153300,273292740,9840,9840,9840,9840,0
|
|
20240403,153200,273292740,9840,9840,9840,9840,0
|
|
20240403,153100,273292740,9840,9840,9840,9840,0
|
|
20240403,153000,273292740,9840,9840,9840,9840,725
|
|
20240403,152900,266158740,9710,9710,9710,9710,0
|
|
20240403,152800,266158740,9710,9710,9710,9710,0
|
|
20240403,152700,266158740,9710,9710,9710,9710,0
|
|
20240403,152600,266158740,9710,9710,9710,9710,0
|
|
20240403,152500,266158740,9710,9710,9710,9710,0
|
|
20240403,152400,266158740,9710,9710,9710,9710,0
|
|
20240403,152300,266158740,9710,9710,9710,9710,0
|
|
20240403,152200,266158740,9710,9710,9710,9710,0
|
|
20240403,152100,266158740,9710,9710,9710,9710,0
|
|
20240403,152000,266158740,9710,9710,9710,9710,0
|
|
20240403,151900,266158740,9710,9780,9780,9710,69
|
|
20240403,151800,265488680,9710,9730,9750,9710,82
|
|
20240403,151700,264690710,9730,9730,9730,9730,0
|
|
20240403,151600,264690710,9730,9800,9800,9730,72
|
|
20240403,151500,263989970,9730,9730,9730,9730,0
|
|
20240403,151400,263989970,9730,9740,9740,9730,77
|
|
20240403,151300,263240200,9740,9800,9800,9740,16
|
|
20240403,151200,263084240,9740,9740,9740,9740,0
|
|
20240403,151100,263084240,9740,9740,9740,9740,0
|
|
20240403,151000,263084240,9740,9800,9800,9730,15
|
|
20240403,150900,262938090,9740,9740,9740,9740,1
|
|
20240403,150800,262928350,9730,9730,9730,9730,0
|
|
20240403,150700,262928350,9730,9720,9730,9710,251
|
|
20240403,150600,260488630,9720,9720,9720,9720,0
|
|
20240403,150500,260488630,9720,9720,9720,9720,0
|
|
20240403,150400,260488630,9720,9720,9720,9720,0
|
|
20240403,150300,260488630,9720,9730,9730,9720,123
|
|
20240403,150200,259292680,9800,9800,9800,9800,1
|
|
20240403,150100,259282880,9730,9840,9840,9730,81
|
|
20240403,150000,258486500,9850,9850,9850,9850,0
|
|
20240403,145900,258486500,9850,9850,9850,9850,0
|
|
20240403,145800,258486500,9850,9850,9850,9850,0
|
|
20240403,145700,258486500,9850,9720,9850,9720,40
|
|
20240403,145600,258093250,9720,9740,9740,9710,62
|
|
20240403,145500,257489600,9740,9710,9740,9710,61
|
|
20240403,145400,256896040,9700,9700,9700,9700,0
|
|
20240403,145300,256896040,9700,9710,9710,9700,241
|
|
20240403,145200,254557200,9710,9710,9710,9710,0
|
|
20240403,145100,254557200,9710,9710,9710,9710,91
|
|
20240403,145000,253673590,9700,9700,9700,9700,11
|
|
20240403,144900,253566890,9700,9700,9700,9700,0
|
|
20240403,144800,253566890,9700,9700,9700,9700,0
|
|
20240403,144700,253566890,9700,9700,9700,9700,0
|
|
20240403,144600,253566890,9700,9710,9710,9700,9
|
|
20240403,144500,253479570,9710,9710,9710,9710,0
|
|
20240403,144400,253479570,9710,9710,9710,9710,0
|
|
20240403,144300,253479570,9710,9710,9710,9710,1
|
|
20240403,144200,253469860,9710,9710,9710,9700,120
|
|
20240403,144100,252305110,9710,9710,9710,9710,0
|
|
20240403,144000,252305110,9710,9710,9710,9710,11
|
|
20240403,143900,252198300,9710,9710,9710,9710,0
|
|
20240403,143800,252198300,9710,9710,9710,9710,0
|
|
20240403,143700,252198300,9710,9710,9710,9710,24
|
|
20240403,143600,251965260,9710,9720,9720,9710,21
|
|
20240403,143500,251761150,9710,9710,9710,9710,0
|
|
20240403,143400,251761150,9710,9710,9710,9710,30
|
|
20240403,143300,251469850,9710,9710,9710,9710,0
|
|
20240403,143200,251469850,9710,9710,9710,9710,0
|
|
20240403,143100,251469850,9710,9710,9710,9710,65
|
|
20240403,143000,250838700,9710,9710,9710,9710,12
|
|
20240403,142900,250722180,9710,9720,9720,9710,6
|
|
20240403,142800,250663870,9720,9720,9720,9720,16
|
|
20240403,142700,250508350,9710,9710,9710,9710,0
|
|
20240403,142600,250508350,9710,9710,9710,9710,0
|
|
20240403,142500,250508350,9710,9710,9710,9710,0
|
|
20240403,142400,250508350,9710,9710,9710,9710,0
|
|
20240403,142300,250508350,9710,9710,9710,9710,0
|
|
20240403,142200,250508350,9710,9710,9710,9710,0
|
|
20240403,142100,250508350,9710,9710,9710,9710,0
|
|
20240403,142000,250508350,9710,9710,9710,9710,12
|
|
20240403,141900,250391830,9710,9710,9710,9710,13
|
|
20240403,141800,250265600,9710,9710,9710,9710,0
|
|
20240403,141700,250265600,9710,9710,9710,9710,0
|
|
20240403,141600,250265600,9710,9710,9710,9710,0
|
|
20240403,141500,250265600,9710,9710,9710,9710,0
|
|
20240403,141400,250265600,9710,9710,9710,9710,0
|
|
20240403,141300,250265600,9710,9720,9730,9710,88
|
|
20240403,141200,249410520,9720,9720,9720,9720,2
|
|
20240403,141100,249391080,9710,9710,9710,9710,0
|
|
20240403,141000,249391080,9710,9710,9710,9710,71
|
|
20240403,140900,248701670,9710,9710,9710,9710,0
|
|
20240403,140800,248701670,9710,9710,9710,9710,0
|
|
20240403,140700,248701670,9710,9710,9710,9700,114
|
|
20240403,140600,247594750,9700,9700,9700,9700,0
|
|
20240403,140500,247594750,9700,9700,9700,9700,0
|
|
20240403,140400,247594750,9700,9700,9700,9700,0
|
|
20240403,140300,247594750,9700,9710,9710,9700,11
|
|
20240403,140200,247487950,9710,9710,9710,9710,0
|
|
20240403,140100,247487950,9710,9710,9710,9710,2
|
|
20240403,140000,247468530,9710,9700,9710,9700,320
|
|
20240403,135900,244361490,9700,9700,9700,9700,0
|
|
20240403,135800,244361490,9700,9700,9700,9700,0
|
|
20240403,135700,244361490,9700,9700,9700,9700,0
|
|
20240403,135600,244361490,9700,9700,9700,9700,0
|
|
20240403,135500,244361490,9700,9700,9700,9700,0
|
|
20240403,135400,244361490,9700,9700,9700,9700,0
|
|
20240403,135300,244361490,9700,9700,9700,9700,8
|
|
20240403,135200,244283890,9700,9700,9700,9700,53
|
|
20240403,135100,243769790,9690,9690,9690,9690,0
|
|
20240403,135000,243769790,9690,9700,9700,9690,15
|
|
20240403,134900,243624300,9700,9700,9700,9700,0
|
|
20240403,134800,243624300,9700,9700,9700,9700,0
|
|
20240403,134700,243624300,9700,9700,9700,9700,0
|
|
20240403,134600,243624300,9700,9700,9700,9700,0
|
|
20240403,134500,243624300,9700,9700,9700,9700,0
|
|
20240403,134400,243624300,9700,9700,9700,9700,0
|
|
20240403,134300,243624300,9700,9710,9730,9700,701
|
|
20240403,134200,236814320,9700,9700,9700,9700,0
|
|
20240403,134100,236814320,9700,9700,9700,9700,313
|
|
20240403,134000,233778220,9700,9700,9700,9700,11
|
|
20240403,133900,233671520,9700,9720,9720,9700,209
|
|
20240403,133800,231642900,9720,9710,9720,9710,40
|
|
20240403,133700,231254490,9710,9720,9730,9710,64
|
|
20240403,133600,230632340,9720,9720,9720,9720,6
|
|
20240403,133500,230574020,9720,9720,9720,9720,0
|
|
20240403,133400,230574020,9720,9720,9720,9720,0
|
|
20240403,133300,230574020,9720,9720,9720,9720,0
|
|
20240403,133200,230574020,9720,9720,9720,9720,0
|
|
20240403,133100,230574020,9720,9720,9720,9720,0
|
|
20240403,133000,230574020,9720,9720,9720,9720,12
|
|
20240403,132900,230457380,9720,9720,9720,9720,0
|
|
20240403,132800,230457380,9720,9720,9720,9720,0
|
|
20240403,132700,230457380,9720,9730,9730,9720,3
|
|
20240403,132600,230428210,9730,9730,9730,9730,1
|
|
20240403,132500,230418480,9720,9720,9720,9720,0
|
|
20240403,132400,230418480,9720,9730,9730,9720,2
|
|
20240403,132300,230399030,9710,9710,9710,9710,0
|
|
20240403,132200,230399030,9710,9710,9710,9710,3
|
|
20240403,132100,230369900,9710,9710,9710,9710,18
|
|
20240403,132000,230195120,9700,9700,9700,9700,323
|
|
20240403,131900,227062020,9690,9690,9690,9690,0
|
|
20240403,131800,227062020,9690,9690,9690,9690,0
|
|
20240403,131700,227062020,9690,9690,9690,9690,0
|
|
20240403,131600,227062020,9690,9690,9690,9690,0
|
|
20240403,131500,227062020,9690,9690,9690,9690,0
|
|
20240403,131400,227062020,9690,9690,9690,9690,0
|
|
20240403,131300,227062020,9690,9690,9690,9690,0
|
|
20240403,131200,227062020,9690,9690,9690,9690,0
|
|
20240403,131100,227062020,9690,9730,9730,9690,3123
|
|
20240403,131000,196755240,9730,9730,9730,9730,18
|
|
20240403,130900,196580100,9730,9730,9730,9730,24
|
|
20240403,130800,196346580,9740,9740,9740,9740,1
|
|
20240403,130700,196336840,9730,9730,9730,9730,0
|
|
20240403,130600,196336840,9730,9730,9730,9730,61
|
|
20240403,130500,195743310,9730,9730,9730,9730,0
|
|
20240403,130400,195743310,9730,9730,9730,9730,0
|
|
20240403,130300,195743310,9730,9730,9730,9730,42
|
|
20240403,130200,195334650,9730,9730,9730,9730,41
|
|
20240403,130100,194935720,9720,9720,9720,9720,3
|
|
20240403,130000,194906560,9720,9730,9730,9720,10
|
|
20240403,125900,194809270,9730,9730,9730,9730,0
|
|
20240403,125800,194809270,9730,9730,9730,9730,1
|
|
20240403,125700,194799540,9730,9730,9730,9730,1
|
|
20240403,125600,194789810,9730,9730,9730,9730,1
|
|
20240403,125500,194780080,9720,9720,9720,9720,0
|
|
20240403,125400,194780080,9720,9720,9720,9720,0
|
|
20240403,125300,194780080,9720,9720,9720,9720,0
|
|
20240403,125200,194780080,9720,9720,9720,9720,0
|
|
20240403,125100,194780080,9720,9720,9720,9720,0
|
|
20240403,125000,194780080,9720,9720,9720,9720,11
|
|
20240403,124900,194673160,9720,9720,9720,9720,14
|
|
20240403,124800,194537080,9710,9710,9710,9710,0
|
|
20240403,124700,194537080,9710,9710,9710,9710,0
|
|
20240403,124600,194537080,9710,9710,9710,9710,0
|
|
20240403,124500,194537080,9710,9710,9710,9710,27
|
|
20240403,124400,194274910,9710,9710,9710,9710,0
|
|
20240403,124300,194274910,9710,9710,9720,9710,63
|
|
20240403,124200,193662680,9710,9710,9720,9710,33
|
|
20240403,124100,193342240,9720,9720,9720,9720,0
|
|
20240403,124000,193342240,9720,9720,9720,9720,0
|
|
20240403,123900,193342240,9720,9720,9720,9720,0
|
|
20240403,123800,193342240,9720,9720,9720,9720,2
|
|
20240403,123700,193322800,9720,9720,9720,9720,2
|
|
20240403,123600,193303360,9720,9720,9720,9720,6
|
|
20240403,123500,193245040,9710,9710,9710,9700,9
|
|
20240403,123400,193157660,9710,9710,9710,9710,9
|
|
20240403,123300,193070270,9710,9710,9710,9710,6
|
|
20240403,123200,193012010,9710,9710,9710,9710,3
|
|
20240403,123100,192982880,9710,9710,9710,9710,3
|
|
20240403,123000,192953750,9700,9710,9710,9700,25
|
|
20240403,122900,192711230,9700,9720,9730,9700,125
|
|
20240403,122800,191497680,9720,9720,9720,9720,0
|
|
20240403,122700,191497680,9720,9720,9720,9720,9
|
|
20240403,122600,191410200,9710,9710,9710,9710,0
|
|
20240403,122500,191410200,9710,9710,9710,9710,45
|
|
20240403,122400,190973250,9710,9710,9710,9710,100
|
|
20240403,122300,190002250,9700,9710,9710,9700,299
|
|
20240403,122200,187099070,9720,9720,9720,9720,10
|
|
20240403,122100,187001870,9720,9720,9720,9720,0
|
|
20240403,122000,187001870,9720,9710,9720,9710,22
|
|
20240403,121900,186788150,9710,9710,9710,9710,2
|
|
20240403,121800,186768730,9710,9710,9710,9710,0
|
|
20240403,121700,186768730,9710,9710,9710,9710,0
|
|
20240403,121600,186768730,9710,9710,9710,9710,0
|
|
20240403,121500,186768730,9710,9710,9710,9710,0
|
|
20240403,121400,186768730,9710,9710,9710,9710,0
|
|
20240403,121300,186768730,9710,9710,9710,9710,0
|
|
20240403,121200,186768730,9710,9720,9720,9710,56
|
|
20240403,121100,186224860,9720,9720,9720,9720,0
|
|
20240403,121000,186224860,9720,9720,9720,9720,9
|
|
20240403,120900,186137380,9720,9720,9720,9720,47
|
|
20240403,120800,185680540,9720,9720,9720,9720,0
|
|
20240403,120700,185680540,9720,9720,9720,9720,0
|
|
20240403,120600,185680540,9720,9720,9720,9720,22
|
|
20240403,120500,185466700,9730,9730,9730,9730,2
|
|
20240403,120400,185447240,9730,9730,9730,9730,3
|
|
20240403,120300,185418050,9730,9730,9730,9730,8
|
|
20240403,120200,185340210,9720,9730,9770,9720,107
|
|
20240403,120100,184299910,9730,9730,9730,9730,14
|
|
20240403,120000,184163690,9730,9730,9730,9730,0
|
|
20240403,115900,184163690,9730,9730,9730,9730,5
|
|
20240403,115800,184115040,9780,9730,9780,9730,50
|
|
20240403,115700,183626260,9720,9720,9720,9720,11
|
|
20240403,115600,183519340,9720,9720,9720,9720,0
|
|
20240403,115500,183519340,9720,9720,9720,9720,1
|
|
20240403,115400,183509620,9720,9720,9720,9720,2
|
|
20240403,115300,183490180,9740,9740,9740,9740,0
|
|
20240403,115200,183490180,9740,9740,9740,9740,0
|
|
20240403,115100,183490180,9740,9740,9740,9740,119
|
|
20240403,115000,182331120,9740,9740,9740,9740,0
|
|
20240403,114900,182331120,9740,9720,9740,9720,32
|
|
20240403,114800,182020040,9700,9700,9700,9700,0
|
|
20240403,114700,182020040,9700,9710,9710,9700,165
|
|
20240403,114600,180419090,9720,9780,9780,9700,5257
|
|
20240403,114500,129251510,9780,9780,9780,9780,33
|
|
20240403,114400,128928770,9780,9780,9780,9780,0
|
|
20240403,114300,128928770,9780,9780,9780,9780,1
|
|
20240403,114200,128918990,9800,9800,9800,9800,0
|
|
20240403,114100,128918990,9800,9800,9800,9800,0
|
|
20240403,114000,128918990,9800,9780,9800,9780,36
|
|
20240403,113900,128566880,9780,9780,9780,9780,0
|
|
20240403,113800,128566880,9780,9780,9780,9780,0
|
|
20240403,113700,128566880,9780,9780,9780,9780,0
|
|
20240403,113600,128566880,9780,9790,9830,9780,24
|
|
20240403,113500,128332040,9830,9790,9830,9790,5
|
|
20240403,113400,128283010,9830,9790,9830,9790,4
|
|
20240403,113300,128243770,9780,9780,9780,9780,51
|
|
20240403,113200,127744990,9780,9780,9780,9780,12
|
|
20240403,113100,127627630,9780,9780,9780,9780,8
|
|
20240403,113000,127549390,9830,9830,9830,9830,0
|
|
20240403,112900,127549390,9830,9830,9830,9830,0
|
|
20240403,112800,127549390,9830,9830,9830,9830,0
|
|
20240403,112700,127549390,9830,9830,9830,9830,0
|
|
20240403,112600,127549390,9830,9790,9830,9790,54
|
|
20240403,112500,127020670,9790,9790,9790,9790,0
|
|
20240403,112400,127020670,9790,9790,9790,9790,0
|
|
20240403,112300,127020670,9790,9790,9790,9790,0
|
|
20240403,112200,127020670,9790,9790,9790,9790,0
|
|
20240403,112100,127020670,9790,9790,9830,9780,23
|
|
20240403,112000,126795510,9780,9780,9780,9780,12
|
|
20240403,111900,126678150,9780,9790,9830,9780,7
|
|
20240403,111800,126609600,9780,9780,9780,9780,27
|
|
20240403,111700,126345540,9780,9780,9780,9780,14
|
|
20240403,111600,126208620,9780,9780,9780,9780,6
|
|
20240403,111500,126149940,9780,9780,9780,9780,46
|
|
20240403,111400,125700060,9790,9790,9790,9790,1
|
|
20240403,111300,125690270,9780,9780,9780,9780,0
|
|
20240403,111200,125690270,9780,9780,9780,9780,50
|
|
20240403,111100,125201270,9780,9780,9780,9780,0
|
|
20240403,111000,125201270,9780,9780,9780,9780,13
|
|
20240403,110900,125074130,9780,9780,9780,9780,1
|
|
20240403,110800,125064350,9780,9780,9780,9780,0
|
|
20240403,110700,125064350,9780,9780,9780,9780,0
|
|
20240403,110600,125064350,9780,9780,9780,9780,186
|
|
20240403,110500,123245270,9800,9800,9800,9800,0
|
|
20240403,110400,123245270,9800,9800,9800,9800,0
|
|
20240403,110300,123245270,9800,9800,9800,9800,0
|
|
20240403,110200,123245270,9800,9800,9800,9800,0
|
|
20240403,110100,123245270,9800,9800,9800,9800,0
|
|
20240403,110000,123245270,9800,9780,9800,9780,221
|
|
20240403,105900,121079710,9780,9780,9780,9780,0
|
|
20240403,105800,121079710,9780,9780,9780,9780,10
|
|
20240403,105700,120981910,9800,9800,9800,9800,0
|
|
20240403,105600,120981910,9800,9800,9800,9800,0
|
|
20240403,105500,120981910,9800,9780,9800,9780,11
|
|
20240403,105400,120874310,9770,9790,9800,9770,4394
|
|
20240403,105300,77821970,9780,9780,9780,9780,6
|
|
20240403,105200,77763290,9790,9780,9790,9780,111
|
|
20240403,105100,76676710,9780,9780,9780,9780,2
|
|
20240403,105000,76657150,9790,9790,9790,9790,20
|
|
20240403,104900,76461350,9790,9790,9790,9790,0
|
|
20240403,104800,76461350,9790,9790,9790,9790,0
|
|
20240403,104700,76461350,9790,9790,9790,9790,3
|
|
20240403,104600,76431980,9800,9800,9800,9800,0
|
|
20240403,104500,76431980,9800,9800,9800,9800,2
|
|
20240403,104400,76412380,9780,9780,9780,9780,74
|
|
20240403,104300,75688660,9770,9770,9770,9770,0
|
|
20240403,104200,75688660,9770,9770,9770,9770,0
|
|
20240403,104100,75688660,9770,9790,9790,9770,2198
|
|
20240403,104000,54183690,9790,9790,9790,9790,13
|
|
20240403,103900,54056420,9790,9790,9790,9790,0
|
|
20240403,103800,54056420,9790,9790,9790,9790,81
|
|
20240403,103700,53263430,9790,9790,9790,9790,0
|
|
20240403,103600,53263430,9790,9800,9800,9790,182
|
|
20240403,103500,51481250,9800,9800,9800,9800,0
|
|
20240403,103400,51481250,9800,9800,9800,9800,723
|
|
20240403,103300,44395850,9800,9820,9820,9800,528
|
|
20240403,103200,39218200,9810,9810,9810,9810,0
|
|
20240403,103100,39218200,9810,9810,9810,9810,0
|
|
20240403,103000,39218200,9810,9810,9810,9810,11
|
|
20240403,102900,39110290,9810,9820,9820,9810,53
|
|
20240403,102800,38589860,9810,9820,9820,9810,71
|
|
20240403,102700,37892750,9820,9820,9820,9820,0
|
|
20240403,102600,37892750,9820,9820,9820,9820,0
|
|
20240403,102500,37892750,9820,9820,9820,9820,0
|
|
20240403,102400,37892750,9820,9820,9820,9820,0
|
|
20240403,102300,37892750,9820,9820,9820,9820,0
|
|
20240403,102200,37892750,9820,9820,9820,9820,0
|
|
20240403,102100,37892750,9820,9830,9860,9810,455
|
|
20240403,102000,33429030,9830,9820,9860,9820,17
|
|
20240403,101900,33262000,9860,9820,9860,9820,3
|
|
20240403,101800,33232460,9810,9810,9810,9810,6
|
|
20240403,101700,33173600,9860,9860,9860,9860,1
|
|
20240403,101600,33163740,9820,9820,9820,9820,2
|
|
20240403,101500,33144100,9860,9820,9860,9820,4
|
|
20240403,101400,33104740,9860,9810,9860,9810,6
|
|
20240403,101300,33045760,9860,9820,9860,9820,3
|
|
20240403,101200,33016220,9810,9820,9820,9810,2
|
|
20240403,101100,32996590,9820,9820,9820,9820,2
|
|
20240403,101000,32976950,9810,9810,9810,9810,19
|
|
20240403,100900,32790560,9810,9810,9810,9810,0
|
|
20240403,100800,32790560,9810,9810,9810,9810,11
|
|
20240403,100700,32682650,9810,9810,9810,9810,0
|
|
20240403,100600,32682650,9810,9810,9810,9810,78
|
|
20240403,100500,31917470,9810,9810,9810,9810,0
|
|
20240403,100400,31917470,9810,9810,9820,9810,23
|
|
20240403,100300,31691830,9810,9810,9810,9810,0
|
|
20240403,100200,31691830,9810,9810,9810,9810,5
|
|
20240403,100100,31642780,9800,9800,9800,9800,0
|
|
20240403,100000,31642780,9800,9800,9800,9800,9
|
|
20240403,095900,31554580,9800,9810,9810,9800,94
|
|
20240403,095800,30633280,9810,9810,9810,9810,0
|
|
20240403,095700,30633280,9810,9810,9810,9810,2
|
|
20240403,095600,30613660,9810,9810,9810,9810,1
|
|
20240403,095500,30603850,9800,9800,9800,9800,0
|
|
20240403,095400,30603850,9800,9810,9810,9800,121
|
|
20240403,095300,29417550,9810,9810,9810,9810,29
|
|
20240403,095200,29133060,9810,9810,9810,9810,0
|
|
20240403,095100,29133060,9810,9810,9810,9810,12
|
|
20240403,095000,29015340,9810,9810,9810,9810,22
|
|
20240403,094900,28799520,9860,9810,9860,9810,673
|
|
20240403,094800,22197290,9810,9810,9810,9800,487
|
|
20240403,094700,17420020,9810,9810,9810,9810,0
|
|
20240403,094600,17420020,9810,9810,9810,9810,1
|
|
20240403,094500,17410210,9810,9810,9810,9810,0
|
|
20240403,094400,17410210,9810,9860,9860,9810,2
|
|
20240403,094300,17390540,9820,9810,9820,9810,14
|
|
20240403,094200,17253170,9860,9860,9860,9860,0
|
|
20240403,094100,17253170,9860,9860,9860,9860,0
|
|
20240403,094000,17253170,9860,9860,9860,9860,0
|
|
20240403,093900,17253170,9860,9860,9860,9860,0
|
|
20240403,093800,17253170,9860,9860,9860,9860,0
|
|
20240403,093700,17253170,9860,9820,9860,9820,7
|
|
20240403,093600,17184390,9810,9810,9810,9810,0
|
|
20240403,093500,17184390,9810,9810,9810,9810,0
|
|
20240403,093400,17184390,9810,9810,9810,9810,10
|
|
20240403,093300,17086290,9810,9810,9810,9810,1
|
|
20240403,093200,17076480,9810,9820,9820,9810,22
|
|
20240403,093100,16860500,9820,9820,9830,9810,14
|
|
20240403,093000,16723060,9860,9820,9860,9810,48
|
|
20240403,092900,16251520,9860,9820,9860,9810,16
|
|
20240403,092800,16094420,9810,9820,9820,9810,22
|
|
20240403,092700,15878560,9870,9870,9870,9870,0
|
|
20240403,092600,15878560,9870,9820,9870,9810,29
|
|
20240403,092500,15593840,9820,9820,9820,9820,4
|
|
20240403,092400,15554560,9810,9820,9880,9810,47
|
|
20240403,092300,15093220,9820,9890,9890,9820,27
|
|
20240403,092200,14827840,9830,9830,9890,9830,4
|
|
20240403,092100,14788400,9890,9860,9890,9860,7
|
|
20240403,092000,14719240,9830,9820,9830,9820,25
|
|
20240403,091900,14473720,9820,9810,9820,9810,2
|
|
20240403,091800,14454090,9820,9810,9820,9800,20
|
|
20240403,091700,14258050,9870,9860,9870,9820,16
|
|
20240403,091600,14100230,9800,9810,9860,9790,102
|
|
20240403,091500,13096750,9850,9840,9870,9800,62
|
|
20240403,091400,12488140,9850,9860,9860,9850,16
|
|
20240403,091300,12330530,9860,9860,9860,9860,10
|
|
20240403,091200,12231930,9870,9870,9870,9870,0
|
|
20240403,091100,12231930,9870,9870,9870,9870,1010
|
|
20240403,091000,2263230,9870,9870,9870,9870,0
|
|
20240403,090900,2263230,9870,9870,9870,9870,80
|
|
20240403,090800,1473630,9890,9890,9890,9890,0
|
|
20240403,090700,1473630,9890,9890,9890,9890,0
|
|
20240403,090600,1473630,9890,9890,9890,9890,0
|
|
20240403,090500,1473630,9890,9890,9890,9890,0
|
|
20240403,090400,1473630,9890,9890,9890,9890,0
|
|
20240403,090300,1473630,9890,9890,9890,9890,0
|
|
20240403,090200,1473630,9890,9890,9890,9890,0
|
|
20240403,090100,1473630,9890,9890,9890,9890,0
|
|
20240403,090000,1473630,9890,9890,9900,9890,149
|