595 lines
28 KiB
CSV
595 lines
28 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20240401,185200,660404770,9710,9710,9710,9710,2742
|
|
20240401,185100,660404770,9710,9710,9710,9710,0
|
|
20240401,185000,660404770,9710,9710,9710,9710,0
|
|
20240401,184900,660404770,9710,9710,9710,9710,0
|
|
20240401,184800,660404770,9710,9710,9710,9710,0
|
|
20240401,184700,660404770,9710,9710,9710,9710,0
|
|
20240401,184600,660404770,9710,9710,9710,9710,0
|
|
20240401,184500,660404770,9710,9710,9710,9710,0
|
|
20240401,184400,660404770,9710,9710,9710,9710,0
|
|
20240401,184300,660404770,9710,9710,9710,9710,0
|
|
20240401,184200,660404770,9710,9710,9710,9710,0
|
|
20240401,184100,660404770,9710,9710,9710,9710,0
|
|
20240401,184000,660404770,9710,9710,9710,9710,0
|
|
20240401,183900,660404770,9710,9710,9710,9710,0
|
|
20240401,183800,660404770,9710,9710,9710,9710,0
|
|
20240401,183700,660404770,9710,9710,9710,9710,0
|
|
20240401,183600,660404770,9710,9710,9710,9710,0
|
|
20240401,183500,660404770,9710,9710,9710,9710,0
|
|
20240401,183400,660404770,9710,9710,9710,9710,0
|
|
20240401,183300,660404770,9710,9710,9710,9710,0
|
|
20240401,183200,660404770,9710,9710,9710,9710,0
|
|
20240401,183100,660404770,9710,9710,9710,9710,0
|
|
20240401,183000,660404770,9710,9710,9710,9710,0
|
|
20240401,182900,660404770,9710,9710,9710,9710,0
|
|
20240401,182800,660404770,9710,9710,9710,9710,0
|
|
20240401,182700,660404770,9710,9710,9710,9710,0
|
|
20240401,182600,660404770,9710,9710,9710,9710,0
|
|
20240401,182500,660404770,9710,9710,9710,9710,0
|
|
20240401,182400,660404770,9710,9710,9710,9710,0
|
|
20240401,182300,660404770,9710,9710,9710,9710,0
|
|
20240401,182200,660404770,9710,9710,9710,9710,2742
|
|
20240401,182100,660404770,9710,9710,9710,9710,0
|
|
20240401,182000,660404770,9710,9710,9710,9710,0
|
|
20240401,181900,660404770,9710,9710,9710,9710,0
|
|
20240401,181800,660404770,9710,9710,9710,9710,0
|
|
20240401,181700,660404770,9710,9710,9710,9710,0
|
|
20240401,181600,660404770,9710,9710,9710,9710,0
|
|
20240401,181500,660404770,9710,9710,9710,9710,0
|
|
20240401,181400,660404770,9710,9710,9710,9710,0
|
|
20240401,181300,660404770,9710,9710,9710,9710,0
|
|
20240401,181200,660404770,9710,9710,9710,9710,0
|
|
20240401,181100,660404770,9710,9710,9710,9710,0
|
|
20240401,181000,660404770,9710,9710,9710,9710,0
|
|
20240401,180900,660404770,9710,9710,9710,9710,0
|
|
20240401,180800,660404770,9710,9710,9710,9710,0
|
|
20240401,180700,660404770,9710,9710,9710,9710,0
|
|
20240401,180600,660404770,9710,9710,9710,9710,0
|
|
20240401,180500,660404770,9710,9710,9710,9710,0
|
|
20240401,180400,660404770,9710,9710,9710,9710,0
|
|
20240401,180300,660404770,9710,9710,9710,9710,0
|
|
20240401,180200,660404770,9710,9710,9710,9710,0
|
|
20240401,180100,660404770,9710,9710,9710,9710,0
|
|
20240401,180000,660404770,9710,9710,9710,9710,0
|
|
20240401,175900,660404770,9710,9710,9710,9710,0
|
|
20240401,175800,660404770,9710,9710,9710,9710,0
|
|
20240401,175700,660404770,9710,9710,9710,9710,0
|
|
20240401,175600,660404770,9710,9710,9710,9710,0
|
|
20240401,175500,660404770,9710,9710,9710,9710,0
|
|
20240401,175400,660404770,9710,9710,9710,9710,0
|
|
20240401,175300,660404770,9710,9710,9710,9710,0
|
|
20240401,175200,660404770,9710,9710,9710,9710,2742
|
|
20240401,175100,660404770,9710,9710,9710,9710,0
|
|
20240401,175000,660404770,9710,9710,9710,9710,0
|
|
20240401,174900,660404770,9710,9710,9710,9710,0
|
|
20240401,174800,660404770,9710,9710,9710,9710,0
|
|
20240401,174700,660404770,9710,9710,9710,9710,0
|
|
20240401,174600,660404770,9710,9710,9710,9710,0
|
|
20240401,174500,660404770,9710,9710,9710,9710,0
|
|
20240401,174400,660404770,9710,9710,9710,9710,0
|
|
20240401,174300,660404770,9710,9710,9710,9710,0
|
|
20240401,174200,660404770,9710,9710,9710,9710,0
|
|
20240401,174100,660404770,9710,9710,9710,9710,0
|
|
20240401,174000,660404770,9710,9710,9710,9710,0
|
|
20240401,173900,660404770,9710,9710,9710,9710,0
|
|
20240401,173800,660404770,9710,9710,9710,9710,0
|
|
20240401,173700,660404770,9710,9710,9710,9710,0
|
|
20240401,173600,660404770,9710,9710,9710,9710,0
|
|
20240401,173500,660404770,9710,9710,9710,9710,0
|
|
20240401,173400,660404770,9710,9710,9710,9710,0
|
|
20240401,173300,660404770,9710,9710,9710,9710,0
|
|
20240401,173200,660404770,9710,9710,9710,9710,0
|
|
20240401,173100,660404770,9710,9710,9710,9710,0
|
|
20240401,173000,660404770,9710,9710,9710,9710,0
|
|
20240401,172900,660404770,9710,9710,9710,9710,0
|
|
20240401,172800,660404770,9710,9710,9710,9710,0
|
|
20240401,172700,660404770,9710,9710,9710,9710,0
|
|
20240401,172600,660404770,9710,9710,9710,9710,0
|
|
20240401,172500,660404770,9710,9710,9710,9710,0
|
|
20240401,172400,660404770,9710,9710,9710,9710,0
|
|
20240401,172300,660404770,9710,9710,9710,9710,0
|
|
20240401,172200,660404770,9710,9710,9710,9710,2742
|
|
20240401,172100,660404770,9710,9710,9710,9710,0
|
|
20240401,172000,660404770,9710,9710,9710,9710,0
|
|
20240401,171900,660404770,9710,9710,9710,9710,0
|
|
20240401,171800,660404770,9710,9710,9710,9710,0
|
|
20240401,171700,660404770,9710,9710,9710,9710,0
|
|
20240401,171600,660404770,9710,9710,9710,9710,0
|
|
20240401,171500,660404770,9710,9710,9710,9710,0
|
|
20240401,171400,660404770,9710,9710,9710,9710,0
|
|
20240401,171300,660404770,9710,9710,9710,9710,0
|
|
20240401,171200,660404770,9710,9710,9710,9710,0
|
|
20240401,171100,660404770,9710,9710,9710,9710,0
|
|
20240401,171000,660404770,9710,9710,9710,9710,0
|
|
20240401,170900,660404770,9710,9710,9710,9710,0
|
|
20240401,170800,660404770,9710,9710,9710,9710,0
|
|
20240401,170700,660404770,9710,9710,9710,9710,0
|
|
20240401,170600,660404770,9710,9710,9710,9710,0
|
|
20240401,170500,660404770,9710,9710,9710,9710,0
|
|
20240401,170400,660404770,9710,9710,9710,9710,0
|
|
20240401,170300,660404770,9710,9710,9710,9710,0
|
|
20240401,170200,660404770,9710,9710,9710,9710,0
|
|
20240401,170100,660404770,9710,9710,9710,9710,0
|
|
20240401,170000,660404770,9710,9710,9710,9710,0
|
|
20240401,165900,660404770,9710,9710,9710,9710,0
|
|
20240401,165800,660404770,9710,9710,9710,9710,0
|
|
20240401,165700,660404770,9710,9710,9710,9710,0
|
|
20240401,165600,660404770,9710,9710,9710,9710,0
|
|
20240401,165500,660404770,9710,9710,9710,9710,0
|
|
20240401,165400,660404770,9710,9710,9710,9710,0
|
|
20240401,165300,660404770,9710,9710,9710,9710,0
|
|
20240401,165200,660404770,9710,9710,9710,9710,2742
|
|
20240401,165100,660404770,9710,9710,9710,9710,0
|
|
20240401,165000,660404770,9710,9710,9710,9710,0
|
|
20240401,164900,660404770,9710,9710,9710,9710,0
|
|
20240401,164800,660404770,9710,9710,9710,9710,0
|
|
20240401,164700,660404770,9710,9710,9710,9710,0
|
|
20240401,164600,660404770,9710,9710,9710,9710,0
|
|
20240401,164500,660404770,9710,9710,9710,9710,0
|
|
20240401,164400,660404770,9710,9710,9710,9710,0
|
|
20240401,164300,660404770,9710,9710,9710,9710,0
|
|
20240401,164200,660404770,9710,9710,9710,9710,0
|
|
20240401,164100,660404770,9710,9710,9710,9710,0
|
|
20240401,164000,660404770,9710,9710,9710,9710,0
|
|
20240401,163900,660404770,9710,9710,9710,9710,0
|
|
20240401,163800,660404770,9710,9710,9710,9710,0
|
|
20240401,163700,660404770,9710,9710,9710,9710,0
|
|
20240401,163600,660404770,9710,9710,9710,9710,0
|
|
20240401,163500,660404770,9710,9710,9710,9710,0
|
|
20240401,163400,660404770,9710,9710,9710,9710,0
|
|
20240401,163300,660404770,9710,9710,9710,9710,0
|
|
20240401,163200,660404770,9710,9710,9710,9710,0
|
|
20240401,163100,660404770,9710,9710,9710,9710,0
|
|
20240401,163000,660404770,9710,9710,9710,9710,0
|
|
20240401,162900,660404770,9710,9710,9710,9710,0
|
|
20240401,162800,660404770,9710,9710,9710,9710,0
|
|
20240401,162700,660404770,9710,9710,9710,9710,0
|
|
20240401,162600,660404770,9710,9710,9710,9710,0
|
|
20240401,162500,660404770,9710,9710,9710,9710,0
|
|
20240401,162400,660404770,9710,9710,9710,9710,0
|
|
20240401,162300,660404770,9710,9710,9710,9710,0
|
|
20240401,162200,660404770,9710,9710,9710,9710,2742
|
|
20240401,162100,660404770,9710,9710,9710,9710,0
|
|
20240401,162000,660404770,9710,9710,9710,9710,0
|
|
20240401,161900,660404770,9710,9710,9710,9710,0
|
|
20240401,161800,660404770,9710,9710,9710,9710,0
|
|
20240401,161700,660404770,9710,9710,9710,9710,0
|
|
20240401,161600,660404770,9710,9710,9710,9710,0
|
|
20240401,161500,660404770,9710,9710,9710,9710,0
|
|
20240401,161400,660404770,9710,9710,9710,9710,0
|
|
20240401,161300,660404770,9710,9710,9710,9710,0
|
|
20240401,161200,660404770,9710,9710,9710,9710,0
|
|
20240401,161100,660404770,9710,9710,9710,9710,0
|
|
20240401,161000,660404770,9710,9710,9710,9710,0
|
|
20240401,160900,660404770,9710,9710,9710,9710,0
|
|
20240401,160800,660404770,9710,9710,9710,9710,0
|
|
20240401,160700,660404770,9710,9710,9710,9710,0
|
|
20240401,160600,660404770,9710,9710,9710,9710,0
|
|
20240401,160500,660404770,9710,9710,9710,9710,0
|
|
20240401,160400,660404770,9710,9710,9710,9710,0
|
|
20240401,160300,660404770,9710,9710,9710,9710,0
|
|
20240401,160200,660404770,9710,9710,9710,9710,0
|
|
20240401,160100,660404770,9710,9710,9710,9710,0
|
|
20240401,160000,660404770,9710,9710,9710,9710,0
|
|
20240401,155900,660404770,9710,9710,9710,9710,0
|
|
20240401,155800,660404770,9710,9710,9710,9710,0
|
|
20240401,155700,660404770,9710,9710,9710,9710,0
|
|
20240401,155600,660404770,9710,9710,9710,9710,0
|
|
20240401,155500,660404770,9710,9710,9710,9710,0
|
|
20240401,155400,660404770,9710,9710,9710,9710,0
|
|
20240401,155300,660404770,9710,9710,9710,9710,0
|
|
20240401,155200,660404770,9710,9710,9710,9710,2742
|
|
20240401,155100,660404770,9710,9710,9710,9710,0
|
|
20240401,155000,660404770,9710,9710,9710,9710,0
|
|
20240401,154900,660404770,9710,9710,9710,9710,0
|
|
20240401,154800,660404770,9710,9710,9710,9710,0
|
|
20240401,154700,660404770,9710,9710,9710,9710,0
|
|
20240401,154600,660404770,9710,9710,9710,9710,0
|
|
20240401,154500,660404770,9710,9710,9710,9710,0
|
|
20240401,154400,660404770,9710,9710,9710,9710,0
|
|
20240401,154300,660404770,9710,9710,9710,9710,0
|
|
20240401,154200,660404770,9710,9710,9710,9710,0
|
|
20240401,154100,660404770,9710,9710,9710,9710,0
|
|
20240401,154000,660404770,9710,9710,9710,9710,0
|
|
20240401,153900,660404770,9710,9710,9710,9710,0
|
|
20240401,153800,660404770,9710,9710,9710,9710,0
|
|
20240401,153700,660404770,9710,9710,9710,9710,0
|
|
20240401,153600,660404770,9710,9710,9710,9710,0
|
|
20240401,153500,660404770,9710,9710,9710,9710,0
|
|
20240401,153400,660404770,9710,9710,9710,9710,0
|
|
20240401,153300,660404770,9710,9710,9710,9710,0
|
|
20240401,153200,660404770,9710,9710,9710,9710,0
|
|
20240401,153100,660404770,9710,9710,9710,9710,0
|
|
20240401,153000,660404770,9710,9710,9710,9710,2742
|
|
20240401,152900,633779950,9710,9710,9710,9710,0
|
|
20240401,152800,633779950,9710,9710,9710,9710,0
|
|
20240401,152700,633779950,9710,9710,9710,9710,0
|
|
20240401,152600,633779950,9710,9710,9710,9710,0
|
|
20240401,152500,633779950,9710,9710,9710,9710,0
|
|
20240401,152400,633779950,9710,9710,9710,9710,0
|
|
20240401,152300,633779950,9710,9710,9710,9710,0
|
|
20240401,152200,633779950,9710,9710,9710,9710,0
|
|
20240401,152100,633779950,9710,9710,9710,9710,0
|
|
20240401,152000,633779950,9710,9710,9710,9710,0
|
|
20240401,151900,633779950,9710,9690,9710,9680,1472
|
|
20240401,151800,619503130,9700,9690,9700,9680,1021
|
|
20240401,151700,609602460,9700,9710,9710,9690,558
|
|
20240401,151600,604193940,9700,9700,9700,9700,410
|
|
20240401,151500,600216940,9700,9690,9700,9670,393
|
|
20240401,151400,596411900,9700,9680,9700,9680,594
|
|
20240401,151300,590656040,9690,9690,9690,9690,100
|
|
20240401,151200,589687040,9690,9680,9690,9680,52
|
|
20240401,151100,589183670,9670,9680,9680,9670,141
|
|
20240401,151000,587820190,9690,9670,9690,9670,8
|
|
20240401,150900,587742810,9690,9680,9690,9680,151
|
|
20240401,150800,586281120,9700,9700,9700,9700,0
|
|
20240401,150700,586281120,9700,9700,9700,9690,52
|
|
20240401,150600,585777220,9690,9690,9690,9690,10
|
|
20240401,150500,585680320,9700,9690,9700,9690,111
|
|
20240401,150400,584604720,9700,9700,9700,9690,132
|
|
20240401,150300,583325620,9690,9700,9700,9690,75
|
|
20240401,150200,582598850,9690,9690,9700,9690,151
|
|
20240401,150100,581135650,9700,9680,9700,9680,102
|
|
20240401,150000,580147750,9700,9690,9700,9690,202
|
|
20240401,145900,578190360,9700,9700,9700,9690,301
|
|
20240401,145800,575272660,9700,9700,9710,9690,401
|
|
20240401,145700,571383950,9690,9660,9700,9660,117
|
|
20240401,145600,570250290,9670,9700,9700,9670,4
|
|
20240401,145500,570211550,9710,9700,9710,9700,605
|
|
20240401,145400,564343040,9690,9670,9690,9670,730
|
|
20240401,145300,557277220,9680,9680,9680,9680,2
|
|
20240401,145200,557257860,9680,9680,9680,9680,0
|
|
20240401,145100,557257860,9680,9680,9680,9680,1
|
|
20240401,145000,557248180,9680,9670,9680,9670,147
|
|
20240401,144900,555826120,9660,9660,9660,9660,0
|
|
20240401,144800,555826120,9660,9660,9660,9660,3
|
|
20240401,144700,555797140,9670,9670,9670,9670,0
|
|
20240401,144600,555797140,9670,9670,9670,9670,60
|
|
20240401,144500,555216940,9660,9660,9660,9650,908
|
|
20240401,144400,546453740,9660,9660,9660,9660,551
|
|
20240401,144300,541131080,9670,9670,9670,9670,2
|
|
20240401,144200,541111740,9670,9680,9680,9670,12
|
|
20240401,144100,540995650,9670,9670,9670,9670,0
|
|
20240401,144000,540995650,9670,9670,9670,9670,30
|
|
20240401,143900,540705550,9670,9670,9670,9670,2
|
|
20240401,143800,540686210,9680,9680,9680,9680,0
|
|
20240401,143700,540686210,9680,9680,9680,9680,0
|
|
20240401,143600,540686210,9680,9680,9680,9680,1
|
|
20240401,143500,540676530,9680,9680,9680,9680,1
|
|
20240401,143400,540666850,9680,9680,9680,9680,157
|
|
20240401,143300,539147090,9670,9670,9670,9670,20
|
|
20240401,143200,538953690,9670,9670,9670,9670,200
|
|
20240401,143100,537019690,9670,9680,9680,9670,200
|
|
20240401,143000,535084180,9670,9670,9670,9670,200
|
|
20240401,142900,533150180,9690,9690,9690,9690,50
|
|
20240401,142800,532665680,9680,9680,9680,9680,413
|
|
20240401,142700,528667840,9690,9690,9690,9690,11
|
|
20240401,142600,528561250,9690,9690,9690,9690,0
|
|
20240401,142500,528561250,9690,9690,9690,9690,0
|
|
20240401,142400,528561250,9690,9690,9690,9690,163
|
|
20240401,142300,526981780,9700,9700,9700,9700,1
|
|
20240401,142200,526972080,9700,9700,9700,9700,141
|
|
20240401,142100,525604380,9710,9710,9710,9710,98
|
|
20240401,142000,524652800,9710,9710,9710,9710,1
|
|
20240401,141900,524643090,9720,9710,9720,9710,10
|
|
20240401,141800,524545980,9710,9710,9710,9690,218
|
|
20240401,141700,522429590,9710,9710,9710,9700,3
|
|
20240401,141600,522400470,9690,9700,9700,9690,100
|
|
20240401,141500,521431460,9710,9710,9710,9700,32
|
|
20240401,141400,521121040,9700,9700,9700,9700,132
|
|
20240401,141300,519840640,9700,9700,9700,9700,0
|
|
20240401,141200,519840640,9700,9700,9700,9700,10
|
|
20240401,141100,519743640,9710,9710,9710,9710,12
|
|
20240401,141000,519627120,9710,9710,9710,9710,0
|
|
20240401,140900,519627120,9710,9710,9710,9710,1
|
|
20240401,140800,519617410,9720,9720,9720,9720,0
|
|
20240401,140700,519617410,9720,9720,9720,9720,1
|
|
20240401,140600,519607690,9700,9700,9700,9700,1
|
|
20240401,140500,519597990,9700,9710,9710,9700,400
|
|
20240401,140400,515717790,9720,9720,9720,9720,0
|
|
20240401,140300,515717790,9720,9720,9720,9720,4
|
|
20240401,140200,515678910,9720,9710,9720,9710,147
|
|
20240401,140100,514251130,9710,9710,9710,9710,97
|
|
20240401,140000,513309260,9720,9720,9720,9720,1
|
|
20240401,135900,513299540,9720,9720,9720,9720,5
|
|
20240401,135800,513250940,9720,9720,9720,9720,1
|
|
20240401,135700,513241220,9720,9710,9720,9710,54
|
|
20240401,135600,512716870,9710,9710,9710,9710,41
|
|
20240401,135500,512318760,9710,9700,9710,9700,1899
|
|
20240401,135400,493895460,9690,9690,9690,9690,1072
|
|
20240401,135300,483507780,9690,9660,9690,9660,974
|
|
20240401,135200,474090680,9660,9660,9660,9660,2
|
|
20240401,135100,474071360,9650,9650,9650,9650,200
|
|
20240401,135000,472141360,9660,9660,9660,9660,0
|
|
20240401,134900,472141360,9660,9660,9660,9660,0
|
|
20240401,134800,472141360,9660,9660,9660,9660,0
|
|
20240401,134700,472141360,9660,9660,9660,9660,0
|
|
20240401,134600,472141360,9660,9660,9660,9660,170
|
|
20240401,134500,470499160,9640,9640,9640,9640,0
|
|
20240401,134400,470499160,9640,9640,9640,9640,0
|
|
20240401,134300,470499160,9640,9660,9660,9640,4
|
|
20240401,134200,470460540,9660,9660,9660,9660,0
|
|
20240401,134100,470460540,9660,9660,9660,9660,1
|
|
20240401,134000,470450880,9660,9660,9660,9660,1
|
|
20240401,133900,470441220,9660,9660,9660,9660,10
|
|
20240401,133800,470344620,9660,9660,9660,9660,0
|
|
20240401,133700,470344620,9660,9660,9660,9660,1
|
|
20240401,133600,470334960,9640,9640,9640,9640,123
|
|
20240401,133500,469149240,9640,9640,9640,9640,307
|
|
20240401,133400,466189760,9640,9640,9640,9640,0
|
|
20240401,133300,466189760,9640,9640,9640,9640,0
|
|
20240401,133200,466189760,9640,9640,9640,9640,1100
|
|
20240401,133100,455585760,9640,9650,9650,9640,584
|
|
20240401,133000,449953000,9650,9650,9650,9650,147
|
|
20240401,132900,448534450,9640,9640,9640,9640,0
|
|
20240401,132800,448534450,9640,9650,9650,9640,2
|
|
20240401,132700,448515160,9650,9650,9650,9650,0
|
|
20240401,132600,448515160,9650,9650,9650,9650,0
|
|
20240401,132500,448515160,9650,9650,9650,9650,0
|
|
20240401,132400,448515160,9650,9650,9650,9650,0
|
|
20240401,132300,448515160,9650,9650,9650,9650,3
|
|
20240401,132200,448486210,9650,9650,9650,9650,0
|
|
20240401,132100,448486210,9650,9650,9650,9650,13
|
|
20240401,132000,448360760,9650,9650,9650,9650,0
|
|
20240401,131900,448360760,9650,9650,9650,9650,522
|
|
20240401,131800,443323460,9650,9650,9650,9650,0
|
|
20240401,131700,443323460,9650,9650,9650,9650,0
|
|
20240401,131600,443323460,9650,9650,9650,9650,0
|
|
20240401,131500,443323460,9650,9650,9650,9650,1
|
|
20240401,131400,443313810,9670,9660,9670,9660,147
|
|
20240401,131300,441893120,9650,9660,9660,9650,3
|
|
20240401,131200,441864150,9660,9660,9660,9660,0
|
|
20240401,131100,441864150,9660,9660,9660,9660,2
|
|
20240401,131000,441844830,9660,9660,9660,9660,0
|
|
20240401,130900,441844830,9660,9660,9660,9660,6
|
|
20240401,130800,441786870,9640,9650,9650,9640,73
|
|
20240401,130700,441083050,9650,9650,9650,9650,0
|
|
20240401,130600,441083050,9650,9650,9650,9650,808
|
|
20240401,130500,433285850,9670,9670,9670,9670,0
|
|
20240401,130400,433285850,9670,9670,9670,9670,0
|
|
20240401,130300,433285850,9670,9670,9670,9670,1
|
|
20240401,130200,433276180,9650,9650,9650,9650,5
|
|
20240401,130100,433227930,9660,9660,9660,9660,0
|
|
20240401,130000,433227930,9660,9660,9660,9660,300
|
|
20240401,125900,430329930,9680,9680,9680,9680,50
|
|
20240401,125800,429845930,9690,9650,9690,9650,150
|
|
20240401,125700,428395030,9660,9660,9660,9660,0
|
|
20240401,125600,428395030,9660,9660,9660,9660,0
|
|
20240401,125500,428395030,9660,9660,9660,9660,241
|
|
20240401,125400,426066970,9660,9660,9660,9660,280
|
|
20240401,125300,423362170,9670,9690,9690,9670,10
|
|
20240401,125200,423265370,9690,9690,9690,9690,101
|
|
20240401,125100,422286680,9690,9690,9690,9690,7
|
|
20240401,125000,422218850,9690,9690,9690,9690,0
|
|
20240401,124900,422218850,9690,9690,9690,9690,0
|
|
20240401,124800,422218850,9690,9680,9690,9680,8
|
|
20240401,124700,422141390,9690,9690,9690,9690,2
|
|
20240401,124600,422122010,9690,9690,9690,9690,1
|
|
20240401,124500,422112320,9690,9690,9690,9690,0
|
|
20240401,124400,422112320,9690,9650,9690,9650,116
|
|
20240401,124300,420992880,9650,9650,9650,9650,1
|
|
20240401,124200,420983230,9690,9660,9690,9660,147
|
|
20240401,124100,419561800,9660,9660,9660,9660,0
|
|
20240401,124000,419561800,9660,9660,9660,9660,0
|
|
20240401,123900,419561800,9660,9660,9660,9650,56
|
|
20240401,123800,419021350,9660,9660,9660,9660,3
|
|
20240401,123700,418992370,9650,9650,9650,9650,1
|
|
20240401,123600,418982720,9660,9660,9660,9660,10
|
|
20240401,123500,418886120,9660,9660,9660,9660,0
|
|
20240401,123400,418886120,9660,9660,9660,9660,0
|
|
20240401,123300,418886120,9660,9660,9660,9660,2
|
|
20240401,123200,418866800,9660,9660,9660,9660,0
|
|
20240401,123100,418866800,9660,9660,9660,9660,3
|
|
20240401,123000,418837820,9660,9660,9660,9660,0
|
|
20240401,122900,418837820,9660,9660,9660,9660,0
|
|
20240401,122800,418837820,9660,9660,9660,9660,0
|
|
20240401,122700,418837820,9660,9660,9660,9640,3
|
|
20240401,122600,418808860,9660,9660,9660,9660,147
|
|
20240401,122500,417388840,9660,9660,9660,9660,2
|
|
20240401,122400,417369520,9660,9660,9660,9660,0
|
|
20240401,122300,417369520,9660,9660,9660,9660,4
|
|
20240401,122200,417330880,9660,9660,9660,9660,1
|
|
20240401,122100,417321220,9630,9630,9630,9630,0
|
|
20240401,122000,417321220,9630,9630,9630,9630,12
|
|
20240401,121900,417205660,9660,9660,9660,9660,0
|
|
20240401,121800,417205660,9660,9660,9660,9660,0
|
|
20240401,121700,417205660,9660,9660,9660,9660,1
|
|
20240401,121600,417196000,9640,9640,9640,9640,0
|
|
20240401,121500,417196000,9640,9640,9640,9640,4
|
|
20240401,121400,417157440,9630,9640,9640,9630,130
|
|
20240401,121300,415904490,9630,9670,9670,9630,2559
|
|
20240401,121200,391208740,9670,9670,9670,9670,1
|
|
20240401,121100,391199070,9690,9690,9690,9690,0
|
|
20240401,121000,391199070,9690,9690,9690,9690,147
|
|
20240401,120900,389774640,9670,9670,9670,9670,0
|
|
20240401,120800,389774640,9670,9670,9670,9670,0
|
|
20240401,120700,389774640,9670,9670,9670,9670,90
|
|
20240401,120600,388904340,9690,9690,9690,9690,6
|
|
20240401,120500,388846200,9670,9680,9680,9670,11
|
|
20240401,120400,388739810,9680,9680,9680,9680,0
|
|
20240401,120300,388739810,9680,9680,9680,9680,0
|
|
20240401,120200,388739810,9680,9680,9680,9680,0
|
|
20240401,120100,388739810,9680,9680,9680,9680,538
|
|
20240401,120000,383531970,9680,9680,9680,9680,0
|
|
20240401,115900,383531970,9680,9680,9680,9680,0
|
|
20240401,115800,383531970,9680,9680,9680,9680,0
|
|
20240401,115700,383531970,9680,9680,9680,9680,1
|
|
20240401,115600,383522290,9680,9680,9680,9680,7
|
|
20240401,115500,383454530,9690,9690,9690,9690,0
|
|
20240401,115400,383454530,9690,9690,9690,9680,187
|
|
20240401,115300,381642600,9680,9680,9680,9680,3
|
|
20240401,115200,381613560,9680,9680,9680,9680,81
|
|
20240401,115100,380829480,9680,9680,9680,9680,0
|
|
20240401,115000,380829480,9680,9690,9690,9680,160
|
|
20240401,114900,379280580,9690,9690,9690,9690,0
|
|
20240401,114800,379280580,9690,9690,9690,9690,10
|
|
20240401,114700,379183680,9690,9690,9690,9690,1
|
|
20240401,114600,379173990,9680,9680,9680,9680,0
|
|
20240401,114500,379173990,9680,9680,9680,9680,100
|
|
20240401,114400,378205990,9690,9690,9690,9690,0
|
|
20240401,114300,378205990,9690,9690,9690,9690,2
|
|
20240401,114200,378186610,9690,9690,9700,9690,864
|
|
20240401,114100,369814420,9700,9700,9700,9700,0
|
|
20240401,114000,369814420,9700,9700,9700,9700,10
|
|
20240401,113900,369717420,9690,9690,9690,9690,125
|
|
20240401,113800,368506170,9690,9680,9690,9680,147
|
|
20240401,113700,367082040,9670,9670,9670,9670,0
|
|
20240401,113600,367082040,9670,9670,9670,9670,0
|
|
20240401,113500,367082040,9670,9690,9690,9670,77
|
|
20240401,113400,366335970,9680,9680,9680,9680,31
|
|
20240401,113300,366035890,9680,9680,9680,9680,0
|
|
20240401,113200,366035890,9680,9680,9680,9680,4
|
|
20240401,113100,365997170,9680,9680,9680,9680,53
|
|
20240401,113000,365484130,9690,9690,9690,9690,1500
|
|
20240401,112900,350949130,9690,9690,9690,9690,0
|
|
20240401,112800,350949130,9690,9690,9690,9690,701
|
|
20240401,112700,344156440,9690,9690,9690,9690,15
|
|
20240401,112600,344011090,9670,9670,9670,9670,1
|
|
20240401,112500,344001420,9690,9690,9690,9690,33
|
|
20240401,112400,343681650,9690,9690,9690,9690,0
|
|
20240401,112300,343681650,9690,9690,9690,9690,2
|
|
20240401,112200,343662270,9690,9680,9690,9680,147
|
|
20240401,112100,342238650,9680,9680,9680,9680,70
|
|
20240401,112000,341561050,9690,9690,9690,9690,0
|
|
20240401,111900,341561050,9690,9670,9690,9670,310
|
|
20240401,111800,338558780,9670,9670,9670,9670,1
|
|
20240401,111700,338549110,9670,9670,9670,9670,0
|
|
20240401,111600,338549110,9670,9670,9670,9670,0
|
|
20240401,111500,338549110,9670,9670,9670,9670,2
|
|
20240401,111400,338529770,9670,9670,9670,9670,25
|
|
20240401,111300,338288020,9670,9670,9670,9670,4
|
|
20240401,111200,338249340,9670,9670,9670,9670,6
|
|
20240401,111100,338191320,9660,9660,9660,9660,53
|
|
20240401,111000,337679340,9670,9670,9670,9670,3
|
|
20240401,110900,337650330,9680,9680,9680,9680,9
|
|
20240401,110800,337563210,9680,9680,9680,9680,0
|
|
20240401,110700,337563210,9680,9680,9680,9680,13
|
|
20240401,110600,337437370,9680,9680,9680,9680,147
|
|
20240401,110500,336014410,9650,9650,9650,9650,0
|
|
20240401,110400,336014410,9650,9650,9650,9650,0
|
|
20240401,110300,336014410,9650,9650,9650,9650,0
|
|
20240401,110200,336014410,9650,9650,9650,9650,193
|
|
20240401,110100,334151960,9650,9650,9650,9650,300
|
|
20240401,110000,331256960,9670,9650,9670,9650,520
|
|
20240401,105900,326238760,9650,9660,9660,9650,1523
|
|
20240401,105800,311541580,9670,9680,9680,9670,178
|
|
20240401,105700,309820220,9680,9680,9680,9680,240
|
|
20240401,105600,307497020,9690,9680,9690,9680,837
|
|
20240401,105500,299394810,9690,9680,9690,9680,282
|
|
20240401,105400,296665040,9680,9680,9680,9680,0
|
|
20240401,105300,296665040,9680,9680,9680,9680,226
|
|
20240401,105200,294477360,9680,9680,9680,9680,1
|
|
20240401,105100,294467680,9680,9680,9680,9680,2
|
|
20240401,105000,294448320,9680,9680,9680,9680,147
|
|
20240401,104900,293025360,9670,9670,9670,9670,0
|
|
20240401,104800,293025360,9670,9680,9680,9670,382
|
|
20240401,104700,289330590,9680,9680,9680,9680,0
|
|
20240401,104600,289330590,9680,9670,9680,9670,213
|
|
20240401,104500,287270760,9660,9660,9660,9660,102
|
|
20240401,104400,286285440,9640,9640,9640,9640,0
|
|
20240401,104300,286285440,9640,9640,9640,9640,0
|
|
20240401,104200,286285440,9640,9640,9640,9640,0
|
|
20240401,104100,286285440,9640,9640,9640,9640,465
|
|
20240401,104000,281802840,9660,9660,9660,9660,0
|
|
20240401,103900,281802840,9660,9660,9660,9660,0
|
|
20240401,103800,281802840,9660,9640,9660,9640,32
|
|
20240401,103700,281494340,9670,9670,9670,9670,0
|
|
20240401,103600,281494340,9670,9670,9670,9670,0
|
|
20240401,103500,281494340,9670,9670,9670,9670,0
|
|
20240401,103400,281494340,9670,9630,9670,9630,645
|
|
20240401,103300,275273620,9620,9620,9620,9620,129
|
|
20240401,103200,274032640,9620,9620,9620,9620,27
|
|
20240401,103100,273772900,9610,9610,9610,9610,400
|
|
20240401,103000,269928900,9610,9610,9610,9610,136
|
|
20240401,102900,268621940,9610,9610,9610,9610,160
|
|
20240401,102800,267084340,9610,9610,9610,9610,440
|
|
20240401,102700,262855940,9610,9610,9610,9610,144
|
|
20240401,102600,261472100,9600,9600,9600,9600,1
|
|
20240401,102500,261462500,9620,9620,9620,9620,2
|
|
20240401,102400,261443260,9600,9600,9600,9600,0
|
|
20240401,102300,261443260,9600,9600,9600,9600,0
|
|
20240401,102200,261443260,9600,9600,9600,9600,1
|
|
20240401,102100,261433660,9600,9600,9600,9600,0
|
|
20240401,102000,261433660,9600,9630,9630,9600,1085
|
|
20240401,101900,251017610,9630,9630,9630,9630,13
|
|
20240401,101800,250892420,9620,9600,9620,9590,1178
|
|
20240401,101700,239590150,9630,9630,9630,9630,1
|
|
20240401,101600,239580520,9600,9600,9600,9600,359
|
|
20240401,101500,236134120,9580,9600,9630,9580,1458
|
|
20240401,101400,222147590,9600,9600,9600,9600,64
|
|
20240401,101300,221533190,9590,9630,9630,9590,51
|
|
20240401,101200,221044060,9630,9630,9630,9630,111
|
|
20240401,101100,219975130,9630,9630,9630,9630,2
|
|
20240401,101000,219955870,9590,9630,9630,9590,6
|
|
20240401,100900,219898130,9580,9590,9590,9580,1878
|
|
20240401,100800,201901310,9600,9610,9610,9600,2230
|
|
20240401,100700,180492490,9610,9620,9640,9590,1726
|
|
20240401,100600,163916410,9620,9640,9640,9620,356
|
|
20240401,100500,160489670,9630,9630,9630,9630,55
|
|
20240401,100400,159960020,9640,9640,9640,9640,5
|
|
20240401,100300,159911820,9630,9660,9660,9630,7
|
|
20240401,100200,159844320,9660,9650,9660,9650,155
|
|
20240401,100100,158347790,9650,9650,9650,9650,10
|
|
20240401,100000,158251290,9650,9650,9650,9650,20
|
|
20240401,095900,158058290,9650,9650,9650,9650,3
|
|
20240401,095800,158029340,9650,9640,9650,9640,100
|
|
20240401,095700,157064680,9640,9640,9640,9640,0
|
|
20240401,095600,157064680,9640,9640,9640,9640,149
|
|
20240401,095500,155628320,9640,9650,9650,9640,42
|
|
20240401,095400,155223030,9640,9640,9640,9640,1
|
|
20240401,095300,155213390,9650,9650,9650,9650,81
|
|
20240401,095200,154431740,9650,9650,9650,9650,0
|
|
20240401,095100,154431740,9650,9640,9650,9640,104
|
|
20240401,095000,153429170,9640,9650,9650,9640,266
|
|
20240401,094900,150862630,9640,9660,9660,9640,342
|
|
20240401,094800,147565540,9660,9660,9660,9660,0
|
|
20240401,094700,147565540,9660,9660,9660,9660,0
|
|
20240401,094600,147565540,9660,9630,9660,9630,228
|
|
20240401,094500,145365760,9630,9630,9630,9630,0
|
|
20240401,094400,145365760,9630,9630,9630,9630,40
|
|
20240401,094300,144980560,9630,9630,9630,9630,120
|
|
20240401,094200,143824960,9620,9620,9620,9620,0
|
|
20240401,094100,143824960,9620,9630,9630,9620,100
|
|
20240401,094000,142862700,9620,9620,9620,9620,1
|
|
20240401,093900,142853080,9620,9620,9620,9620,900
|
|
20240401,093800,134195080,9620,9620,9620,9620,109
|
|
20240401,093700,133146500,9620,9620,9620,9620,0
|
|
20240401,093600,133146500,9620,9620,9620,9620,1
|
|
20240401,093500,133136880,9640,9630,9640,9610,450
|
|
20240401,093400,128802650,9630,9630,9630,9630,1
|
|
20240401,093300,128793020,9630,9630,9630,9630,61
|
|
20240401,093200,128205590,9630,9630,9630,9630,372
|
|
20240401,093100,124623230,9640,9640,9640,9640,0
|
|
20240401,093000,124623230,9640,9640,9640,9640,100
|
|
20240401,092900,123659230,9630,9600,9630,9600,418
|
|
20240401,092800,119635150,9600,9620,9620,9600,2426
|
|
20240401,092700,96338280,9630,9630,9630,9630,0
|
|
20240401,092600,96338280,9630,9630,9630,9630,10
|
|
20240401,092500,96241980,9620,9630,9630,9620,593
|
|
20240401,092400,90536830,9640,9640,9640,9640,52
|
|
20240401,092300,90035550,9640,9630,9640,9620,244
|
|
20240401,092200,87687900,9640,9640,9640,9640,30
|
|
20240401,092100,87398700,9630,9630,9630,9630,126
|
|
20240401,092000,86185320,9630,9630,9630,9630,131
|
|
20240401,091900,84923790,9630,9630,9630,9630,10
|
|
20240401,091800,84827490,9630,9630,9630,9630,0
|
|
20240401,091700,84827490,9630,9630,9630,9630,0
|
|
20240401,091600,84827490,9630,9630,9630,9630,0
|
|
20240401,091500,84827490,9630,9630,9630,9630,14
|
|
20240401,091400,84692670,9630,9630,9630,9630,1
|
|
20240401,091300,84683040,9630,9630,9630,9630,112
|
|
20240401,091200,83604480,9630,9630,9630,9630,0
|
|
20240401,091100,83604480,9630,9630,9630,9630,1368
|
|
20240401,091000,70430640,9630,9630,9640,9630,212
|
|
20240401,090900,68388710,9650,9650,9650,9650,0
|
|
20240401,090800,68388710,9650,9640,9650,9640,220
|
|
20240401,090700,66266920,9650,9640,9650,9640,4
|
|
20240401,090600,66228350,9640,9640,9640,9640,171
|
|
20240401,090500,64579910,9610,9630,9640,9610,55
|
|
20240401,090400,64050160,9610,9630,9630,9610,700
|
|
20240401,090300,57318550,9630,9630,9640,9630,2790
|
|
20240401,090200,30450840,9630,9630,9630,9630,0
|
|
20240401,090100,30450840,9630,9680,9680,9610,366
|
|
20240401,090000,26924210,9680,9680,9680,9660,2318
|