644 lines
31 KiB
CSV
644 lines
31 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20240404,194100,695142970,9430,9430,9430,9430,869
|
|
20240404,194000,695142970,9430,9430,9430,9430,0
|
|
20240404,193900,695142970,9430,9430,9430,9430,0
|
|
20240404,193800,695142970,9430,9430,9430,9430,0
|
|
20240404,193700,695142970,9430,9430,9430,9430,0
|
|
20240404,193600,695142970,9430,9430,9430,9430,0
|
|
20240404,193500,695142970,9430,9430,9430,9430,0
|
|
20240404,193400,695142970,9430,9430,9430,9430,0
|
|
20240404,193300,695142970,9430,9430,9430,9430,0
|
|
20240404,193200,695142970,9430,9430,9430,9430,0
|
|
20240404,193100,695142970,9430,9430,9430,9430,0
|
|
20240404,193000,695142970,9430,9430,9430,9430,0
|
|
20240404,192900,695142970,9430,9430,9430,9430,0
|
|
20240404,192800,695142970,9430,9430,9430,9430,0
|
|
20240404,192700,695142970,9430,9430,9430,9430,0
|
|
20240404,192600,695142970,9430,9430,9430,9430,0
|
|
20240404,192500,695142970,9430,9430,9430,9430,0
|
|
20240404,192400,695142970,9430,9430,9430,9430,0
|
|
20240404,192300,695142970,9430,9430,9430,9430,0
|
|
20240404,192200,695142970,9430,9430,9430,9430,0
|
|
20240404,192100,695142970,9430,9430,9430,9430,0
|
|
20240404,192000,695142970,9430,9430,9430,9430,0
|
|
20240404,191900,695142970,9430,9430,9430,9430,0
|
|
20240404,191800,695142970,9430,9430,9430,9430,0
|
|
20240404,191700,695142970,9430,9430,9430,9430,0
|
|
20240404,191600,695142970,9430,9430,9430,9430,0
|
|
20240404,191500,695142970,9430,9430,9430,9430,0
|
|
20240404,191400,695142970,9430,9430,9430,9430,0
|
|
20240404,191300,695142970,9430,9430,9430,9430,0
|
|
20240404,191200,695142970,9430,9430,9430,9430,0
|
|
20240404,191100,695142970,9430,9430,9430,9430,869
|
|
20240404,191000,695142970,9430,9430,9430,9430,0
|
|
20240404,190900,695142970,9430,9430,9430,9430,0
|
|
20240404,190800,695142970,9430,9430,9430,9430,0
|
|
20240404,190700,695142970,9430,9430,9430,9430,0
|
|
20240404,190600,695142970,9430,9430,9430,9430,0
|
|
20240404,190500,695142970,9430,9430,9430,9430,0
|
|
20240404,190400,695142970,9430,9430,9430,9430,0
|
|
20240404,190300,695142970,9430,9430,9430,9430,0
|
|
20240404,190200,695142970,9430,9430,9430,9430,0
|
|
20240404,190100,695142970,9430,9430,9430,9430,0
|
|
20240404,190000,695142970,9430,9430,9430,9430,0
|
|
20240404,185900,695142970,9430,9430,9430,9430,0
|
|
20240404,185800,695142970,9430,9430,9430,9430,0
|
|
20240404,185700,695142970,9430,9430,9430,9430,0
|
|
20240404,185600,695142970,9430,9430,9430,9430,0
|
|
20240404,185500,695142970,9430,9430,9430,9430,0
|
|
20240404,185400,695142970,9430,9430,9430,9430,0
|
|
20240404,185300,695142970,9430,9430,9430,9430,0
|
|
20240404,185200,695142970,9430,9430,9430,9430,0
|
|
20240404,185100,695142970,9430,9430,9430,9430,0
|
|
20240404,185000,695142970,9430,9430,9430,9430,0
|
|
20240404,184900,695142970,9430,9430,9430,9430,0
|
|
20240404,184800,695142970,9430,9430,9430,9430,0
|
|
20240404,184700,695142970,9430,9430,9430,9430,0
|
|
20240404,184600,695142970,9430,9430,9430,9430,0
|
|
20240404,184500,695142970,9430,9430,9430,9430,0
|
|
20240404,184400,695142970,9430,9430,9430,9430,0
|
|
20240404,184300,695142970,9430,9430,9430,9430,0
|
|
20240404,184200,695142970,9430,9430,9430,9430,0
|
|
20240404,184100,695142970,9430,9430,9430,9430,869
|
|
20240404,184000,695142970,9430,9430,9430,9430,0
|
|
20240404,183900,695142970,9430,9430,9430,9430,0
|
|
20240404,183800,695142970,9430,9430,9430,9430,0
|
|
20240404,183700,695142970,9430,9430,9430,9430,0
|
|
20240404,183600,695142970,9430,9430,9430,9430,0
|
|
20240404,183500,695142970,9430,9430,9430,9430,0
|
|
20240404,183400,695142970,9430,9430,9430,9430,0
|
|
20240404,183300,695142970,9430,9430,9430,9430,0
|
|
20240404,183200,695142970,9430,9430,9430,9430,0
|
|
20240404,183100,695142970,9430,9430,9430,9430,0
|
|
20240404,183000,695142970,9430,9430,9430,9430,0
|
|
20240404,182900,695142970,9430,9430,9430,9430,0
|
|
20240404,182800,695142970,9430,9430,9430,9430,0
|
|
20240404,182700,695142970,9430,9430,9430,9430,0
|
|
20240404,182600,695142970,9430,9430,9430,9430,0
|
|
20240404,182500,695142970,9430,9430,9430,9430,0
|
|
20240404,182400,695142970,9430,9430,9430,9430,0
|
|
20240404,182300,695142970,9430,9430,9430,9430,0
|
|
20240404,182200,695142970,9430,9430,9430,9430,0
|
|
20240404,182100,695142970,9430,9430,9430,9430,0
|
|
20240404,182000,695142970,9430,9430,9430,9430,0
|
|
20240404,181900,695142970,9430,9430,9430,9430,0
|
|
20240404,181800,695142970,9430,9430,9430,9430,0
|
|
20240404,181700,695142970,9430,9430,9430,9430,0
|
|
20240404,181600,695142970,9430,9430,9430,9430,0
|
|
20240404,181500,695142970,9430,9430,9430,9430,0
|
|
20240404,181400,695142970,9430,9430,9430,9430,0
|
|
20240404,181300,695142970,9430,9430,9430,9430,0
|
|
20240404,181200,695142970,9430,9430,9430,9430,0
|
|
20240404,181100,695142970,9430,9430,9430,9430,869
|
|
20240404,181000,695142970,9430,9430,9430,9430,0
|
|
20240404,180900,695142970,9430,9430,9430,9430,0
|
|
20240404,180800,695142970,9430,9430,9430,9430,0
|
|
20240404,180700,695142970,9430,9430,9430,9430,0
|
|
20240404,180600,695142970,9430,9430,9430,9430,0
|
|
20240404,180500,695142970,9430,9430,9430,9430,0
|
|
20240404,180400,695142970,9430,9430,9430,9430,0
|
|
20240404,180300,695142970,9430,9430,9430,9430,0
|
|
20240404,180200,695142970,9430,9430,9430,9430,0
|
|
20240404,180100,695142970,9430,9430,9430,9430,0
|
|
20240404,180000,695142970,9430,9430,9430,9430,0
|
|
20240404,175900,695142970,9430,9430,9430,9430,0
|
|
20240404,175800,695142970,9430,9430,9430,9430,0
|
|
20240404,175700,695142970,9430,9430,9430,9430,0
|
|
20240404,175600,695142970,9430,9430,9430,9430,0
|
|
20240404,175500,695142970,9430,9430,9430,9430,0
|
|
20240404,175400,695142970,9430,9430,9430,9430,0
|
|
20240404,175300,695142970,9430,9430,9430,9430,0
|
|
20240404,175200,695142970,9430,9430,9430,9430,0
|
|
20240404,175100,695142970,9430,9430,9430,9430,0
|
|
20240404,175000,695142970,9430,9430,9430,9430,0
|
|
20240404,174900,695142970,9430,9430,9430,9430,0
|
|
20240404,174800,695142970,9430,9430,9430,9430,0
|
|
20240404,174700,695142970,9430,9430,9430,9430,0
|
|
20240404,174600,695142970,9430,9430,9430,9430,0
|
|
20240404,174500,695142970,9430,9430,9430,9430,0
|
|
20240404,174400,695142970,9430,9430,9430,9430,0
|
|
20240404,174300,695142970,9430,9430,9430,9430,0
|
|
20240404,174200,695142970,9430,9430,9430,9430,0
|
|
20240404,174100,695142970,9430,9430,9430,9430,869
|
|
20240404,174000,695142970,9430,9430,9430,9430,0
|
|
20240404,173900,695142970,9430,9430,9430,9430,0
|
|
20240404,173800,695142970,9430,9430,9430,9430,0
|
|
20240404,173700,695142970,9430,9430,9430,9430,0
|
|
20240404,173600,695142970,9430,9430,9430,9430,0
|
|
20240404,173500,695142970,9430,9430,9430,9430,0
|
|
20240404,173400,695142970,9430,9430,9430,9430,0
|
|
20240404,173300,695142970,9430,9430,9430,9430,0
|
|
20240404,173200,695142970,9430,9430,9430,9430,0
|
|
20240404,173100,695142970,9430,9430,9430,9430,0
|
|
20240404,173000,695142970,9430,9430,9430,9430,0
|
|
20240404,172900,695142970,9430,9430,9430,9430,0
|
|
20240404,172800,695142970,9430,9430,9430,9430,0
|
|
20240404,172700,695142970,9430,9430,9430,9430,0
|
|
20240404,172600,695142970,9430,9430,9430,9430,0
|
|
20240404,172500,695142970,9430,9430,9430,9430,0
|
|
20240404,172400,695142970,9430,9430,9430,9430,0
|
|
20240404,172300,695142970,9430,9430,9430,9430,0
|
|
20240404,172200,695142970,9430,9430,9430,9430,0
|
|
20240404,172100,695142970,9430,9430,9430,9430,0
|
|
20240404,172000,695142970,9430,9430,9430,9430,0
|
|
20240404,171900,695142970,9430,9430,9430,9430,0
|
|
20240404,171800,695142970,9430,9430,9430,9430,0
|
|
20240404,171700,695142970,9430,9430,9430,9430,0
|
|
20240404,171600,695142970,9430,9430,9430,9430,0
|
|
20240404,171500,695142970,9430,9430,9430,9430,0
|
|
20240404,171400,695142970,9430,9430,9430,9430,0
|
|
20240404,171300,695142970,9430,9430,9430,9430,0
|
|
20240404,171200,695142970,9430,9430,9430,9430,0
|
|
20240404,171100,695142970,9430,9430,9430,9430,869
|
|
20240404,171000,695142970,9430,9430,9430,9430,0
|
|
20240404,170900,695142970,9430,9430,9430,9430,0
|
|
20240404,170800,695142970,9430,9430,9430,9430,0
|
|
20240404,170700,695142970,9430,9430,9430,9430,0
|
|
20240404,170600,695142970,9430,9430,9430,9430,0
|
|
20240404,170500,695142970,9430,9430,9430,9430,0
|
|
20240404,170400,695142970,9430,9430,9430,9430,0
|
|
20240404,170300,695142970,9430,9430,9430,9430,0
|
|
20240404,170200,695142970,9430,9430,9430,9430,0
|
|
20240404,170100,695142970,9430,9430,9430,9430,0
|
|
20240404,170000,695142970,9430,9430,9430,9430,0
|
|
20240404,165900,695142970,9430,9430,9430,9430,0
|
|
20240404,165800,695142970,9430,9430,9430,9430,0
|
|
20240404,165700,695142970,9430,9430,9430,9430,0
|
|
20240404,165600,695142970,9430,9430,9430,9430,0
|
|
20240404,165500,695142970,9430,9430,9430,9430,0
|
|
20240404,165400,695142970,9430,9430,9430,9430,0
|
|
20240404,165300,695142970,9430,9430,9430,9430,0
|
|
20240404,165200,695142970,9430,9430,9430,9430,0
|
|
20240404,165100,695142970,9430,9430,9430,9430,0
|
|
20240404,165000,695142970,9430,9430,9430,9430,0
|
|
20240404,164900,695142970,9430,9430,9430,9430,0
|
|
20240404,164800,695142970,9430,9430,9430,9430,0
|
|
20240404,164700,695142970,9430,9430,9430,9430,0
|
|
20240404,164600,695142970,9430,9430,9430,9430,0
|
|
20240404,164500,695142970,9430,9430,9430,9430,0
|
|
20240404,164400,695142970,9430,9430,9430,9430,0
|
|
20240404,164300,695142970,9430,9430,9430,9430,0
|
|
20240404,164200,695142970,9430,9430,9430,9430,0
|
|
20240404,164100,695142970,9430,9430,9430,9430,869
|
|
20240404,164000,695142970,9430,9430,9430,9430,0
|
|
20240404,163900,695142970,9430,9430,9430,9430,0
|
|
20240404,163800,695142970,9430,9430,9430,9430,0
|
|
20240404,163700,695142970,9430,9430,9430,9430,0
|
|
20240404,163600,695142970,9430,9430,9430,9430,0
|
|
20240404,163500,695142970,9430,9430,9430,9430,0
|
|
20240404,163400,695142970,9430,9430,9430,9430,0
|
|
20240404,163300,695142970,9430,9430,9430,9430,0
|
|
20240404,163200,695142970,9430,9430,9430,9430,0
|
|
20240404,163100,695142970,9430,9430,9430,9430,0
|
|
20240404,163000,695142970,9430,9430,9430,9430,0
|
|
20240404,162900,695142970,9430,9430,9430,9430,0
|
|
20240404,162800,695142970,9430,9430,9430,9430,0
|
|
20240404,162700,695142970,9430,9430,9430,9430,0
|
|
20240404,162600,695142970,9430,9430,9430,9430,0
|
|
20240404,162500,695142970,9430,9430,9430,9430,0
|
|
20240404,162400,695142970,9430,9430,9430,9430,0
|
|
20240404,162300,695142970,9430,9430,9430,9430,0
|
|
20240404,162200,695142970,9430,9430,9430,9430,0
|
|
20240404,162100,695142970,9430,9430,9430,9430,0
|
|
20240404,162000,695142970,9430,9430,9430,9430,0
|
|
20240404,161900,695142970,9430,9430,9430,9430,0
|
|
20240404,161800,695142970,9430,9430,9430,9430,0
|
|
20240404,161700,695142970,9430,9430,9430,9430,0
|
|
20240404,161600,695142970,9430,9430,9430,9430,0
|
|
20240404,161500,695142970,9430,9430,9430,9430,0
|
|
20240404,161400,695142970,9430,9430,9430,9430,0
|
|
20240404,161300,695142970,9430,9430,9430,9430,0
|
|
20240404,161200,695142970,9430,9430,9430,9430,0
|
|
20240404,161100,695142970,9430,9430,9430,9430,869
|
|
20240404,161000,695142970,9430,9430,9430,9430,0
|
|
20240404,160900,695142970,9430,9430,9430,9430,0
|
|
20240404,160800,695142970,9430,9430,9430,9430,0
|
|
20240404,160700,695142970,9430,9430,9430,9430,0
|
|
20240404,160600,695142970,9430,9430,9430,9430,0
|
|
20240404,160500,695142970,9430,9430,9430,9430,0
|
|
20240404,160400,695142970,9430,9430,9430,9430,0
|
|
20240404,160300,695142970,9430,9430,9430,9430,0
|
|
20240404,160200,695142970,9430,9430,9430,9430,0
|
|
20240404,160100,695142970,9430,9430,9430,9430,0
|
|
20240404,160000,695142970,9430,9430,9430,9430,0
|
|
20240404,155900,695142970,9430,9430,9430,9430,0
|
|
20240404,155800,695142970,9430,9430,9430,9430,0
|
|
20240404,155700,695142970,9430,9430,9430,9430,0
|
|
20240404,155600,695142970,9430,9430,9430,9430,0
|
|
20240404,155500,695142970,9430,9430,9430,9430,0
|
|
20240404,155400,695142970,9430,9430,9430,9430,0
|
|
20240404,155300,695142970,9430,9430,9430,9430,0
|
|
20240404,155200,695142970,9430,9430,9430,9430,0
|
|
20240404,155100,695142970,9430,9430,9430,9430,0
|
|
20240404,155000,695142970,9430,9430,9430,9430,0
|
|
20240404,154900,695142970,9430,9430,9430,9430,0
|
|
20240404,154800,695142970,9430,9430,9430,9430,0
|
|
20240404,154700,695142970,9430,9430,9430,9430,0
|
|
20240404,154600,695142970,9430,9430,9430,9430,0
|
|
20240404,154500,695142970,9430,9430,9430,9430,0
|
|
20240404,154400,695142970,9430,9430,9430,9430,0
|
|
20240404,154300,695142970,9430,9430,9430,9430,0
|
|
20240404,154200,695142970,9430,9430,9430,9430,0
|
|
20240404,154100,695142970,9430,9430,9430,9430,869
|
|
20240404,154000,695142970,9430,9430,9430,9430,0
|
|
20240404,153900,695142970,9430,9430,9430,9430,0
|
|
20240404,153800,695142970,9430,9430,9430,9430,0
|
|
20240404,153700,695142970,9430,9430,9430,9430,0
|
|
20240404,153600,695142970,9430,9430,9430,9430,0
|
|
20240404,153500,695142970,9430,9430,9430,9430,0
|
|
20240404,153400,695142970,9430,9430,9430,9430,0
|
|
20240404,153300,695142970,9430,9430,9430,9430,0
|
|
20240404,153200,695142970,9430,9430,9430,9430,0
|
|
20240404,153100,695142970,9430,9430,9430,9430,0
|
|
20240404,153000,695142970,9430,9430,9430,9430,869
|
|
20240404,152900,686948300,9430,9430,9430,9430,0
|
|
20240404,152800,686948300,9430,9430,9430,9430,0
|
|
20240404,152700,686948300,9430,9430,9430,9430,0
|
|
20240404,152600,686948300,9430,9430,9430,9430,0
|
|
20240404,152500,686948300,9430,9430,9430,9430,0
|
|
20240404,152400,686948300,9430,9430,9430,9430,0
|
|
20240404,152300,686948300,9430,9430,9430,9430,0
|
|
20240404,152200,686948300,9430,9430,9430,9430,0
|
|
20240404,152100,686948300,9430,9430,9430,9430,0
|
|
20240404,152000,686948300,9430,9430,9430,9430,0
|
|
20240404,151900,686948300,9430,9420,9430,9420,186
|
|
20240404,151800,685195360,9420,9420,9420,9420,15
|
|
20240404,151700,685054060,9420,9420,9420,9420,41
|
|
20240404,151600,684667840,9410,9410,9410,9410,500
|
|
20240404,151500,679962840,9430,9430,9430,9430,0
|
|
20240404,151400,679962840,9430,9430,9430,9430,0
|
|
20240404,151300,679962840,9430,9430,9430,9430,0
|
|
20240404,151200,679962840,9430,9430,9430,9430,0
|
|
20240404,151100,679962840,9430,9430,9430,9430,2
|
|
20240404,151000,679943980,9430,9420,9430,9420,65
|
|
20240404,150900,679331670,9430,9430,9430,9430,0
|
|
20240404,150800,679331670,9430,9430,9430,9430,0
|
|
20240404,150700,679331670,9430,9430,9430,9430,38
|
|
20240404,150600,678973330,9440,9430,9440,9430,13
|
|
20240404,150500,678850700,9430,9430,9430,9430,1
|
|
20240404,150400,678841270,9440,9440,9440,9440,0
|
|
20240404,150300,678841270,9440,9440,9440,9440,0
|
|
20240404,150200,678841270,9440,9440,9440,9440,0
|
|
20240404,150100,678841270,9440,9440,9440,9440,0
|
|
20240404,150000,678841270,9440,9440,9440,9440,0
|
|
20240404,145900,678841270,9440,9440,9440,9440,0
|
|
20240404,145800,678841270,9440,9430,9440,9430,500
|
|
20240404,145700,674122470,9440,9420,9440,9420,552
|
|
20240404,145600,668917570,9430,9420,9430,9420,51
|
|
20240404,145500,668437140,9430,9420,9430,9420,265
|
|
20240404,145400,665940830,9420,9400,9420,9400,599
|
|
20240404,145300,660306160,9400,9400,9400,9400,0
|
|
20240404,145200,660306160,9400,9400,9400,9400,250
|
|
20240404,145100,657956160,9420,9420,9420,9420,0
|
|
20240404,145000,657956160,9420,9420,9420,9420,54
|
|
20240404,144900,657447480,9400,9400,9400,9400,0
|
|
20240404,144800,657447480,9400,9400,9400,9400,0
|
|
20240404,144700,657447480,9400,9400,9400,9400,42
|
|
20240404,144600,657052680,9400,9400,9400,9400,158
|
|
20240404,144500,655567480,9400,9400,9400,9400,0
|
|
20240404,144400,655567480,9400,9400,9400,9400,260
|
|
20240404,144300,653123480,9420,9420,9420,9420,0
|
|
20240404,144200,653123480,9420,9420,9420,9420,0
|
|
20240404,144100,653123480,9420,9420,9420,9420,0
|
|
20240404,144000,653123480,9420,9420,9420,9420,0
|
|
20240404,143900,653123480,9420,9420,9420,9400,1444
|
|
20240404,143800,639532400,9420,9400,9420,9400,257
|
|
20240404,143700,637111640,9400,9400,9400,9400,0
|
|
20240404,143600,637111640,9400,9400,9400,9400,110
|
|
20240404,143500,636077640,9400,9400,9400,9400,0
|
|
20240404,143400,636077640,9400,9400,9400,9400,100
|
|
20240404,143300,635137640,9400,9420,9420,9400,301
|
|
20240404,143200,632308220,9400,9420,9420,9400,330
|
|
20240404,143100,629205820,9400,9400,9400,9400,10
|
|
20240404,143000,629111820,9400,9400,9400,9400,0
|
|
20240404,142900,629111820,9400,9400,9400,9400,168
|
|
20240404,142800,627532620,9420,9420,9420,9420,0
|
|
20240404,142700,627532620,9420,9420,9420,9420,0
|
|
20240404,142600,627532620,9420,9420,9420,9420,0
|
|
20240404,142500,627532620,9420,9420,9420,9420,0
|
|
20240404,142400,627532620,9420,9380,9420,9380,122
|
|
20240404,142300,626388180,9420,9420,9420,9420,2
|
|
20240404,142200,626369340,9370,9400,9400,9370,1501
|
|
20240404,142100,612260830,9420,9420,9420,9420,7
|
|
20240404,142000,612194890,9400,9400,9400,9400,247
|
|
20240404,141900,609873090,9400,9390,9400,9390,990
|
|
20240404,141800,600569820,9390,9390,9390,9390,0
|
|
20240404,141700,600569820,9390,9390,9390,9390,5
|
|
20240404,141600,600522870,9390,9390,9390,9390,1
|
|
20240404,141500,600513480,9380,9380,9380,9380,31
|
|
20240404,141400,600222700,9350,9350,9350,9350,70
|
|
20240404,141300,599568200,9350,9350,9350,9350,10
|
|
20240404,141200,599474700,9350,9350,9350,9350,0
|
|
20240404,141100,599474700,9350,9360,9360,9350,157
|
|
20240404,141000,598005250,9360,9360,9360,9360,0
|
|
20240404,140900,598005250,9360,9360,9360,9360,523
|
|
20240404,140800,593109970,9360,9380,9380,9360,210
|
|
20240404,140700,591144070,9380,9380,9380,9380,2
|
|
20240404,140600,591125310,9360,9360,9360,9360,0
|
|
20240404,140500,591125310,9360,9360,9360,9360,1
|
|
20240404,140400,591115950,9390,9380,9390,9380,104
|
|
20240404,140300,590140410,9340,9350,9350,9340,800
|
|
20240404,140200,582666830,9350,9370,9370,9350,300
|
|
20240404,140100,579860070,9390,9390,9390,9390,10
|
|
20240404,140000,579766170,9390,9370,9390,9370,6
|
|
20240404,135900,579709930,9390,9390,9390,9390,0
|
|
20240404,135800,579709930,9390,9390,9390,9390,0
|
|
20240404,135700,579709930,9390,9390,9390,9390,0
|
|
20240404,135600,579709930,9390,9370,9390,9370,401
|
|
20240404,135500,575952540,9370,9390,9390,9370,224
|
|
20240404,135400,573853180,9390,9390,9390,9390,27
|
|
20240404,135300,573599650,9390,9390,9390,9390,0
|
|
20240404,135200,573599650,9390,9390,9390,9390,8
|
|
20240404,135100,573524530,9390,9390,9390,9390,20
|
|
20240404,135000,573336730,9400,9400,9400,9400,0
|
|
20240404,134900,573336730,9400,9400,9400,9400,0
|
|
20240404,134800,573336730,9400,9400,9400,9400,0
|
|
20240404,134700,573336730,9400,9370,9400,9360,105
|
|
20240404,134600,572353630,9350,9350,9400,9350,6
|
|
20240404,134500,572297430,9360,9370,9380,9360,583
|
|
20240404,134400,566834600,9380,9380,9380,9380,0
|
|
20240404,134300,566834600,9380,9370,9380,9370,107
|
|
20240404,134200,565831710,9370,9370,9370,9370,0
|
|
20240404,134100,565831710,9370,9370,9370,9370,0
|
|
20240404,134000,565831710,9370,9360,9370,9350,12
|
|
20240404,133900,565719340,9360,9360,9360,9360,7
|
|
20240404,133800,565653820,9370,9370,9370,9370,0
|
|
20240404,133700,565653820,9370,9370,9370,9370,0
|
|
20240404,133600,565653820,9370,9370,9370,9370,0
|
|
20240404,133500,565653820,9370,9370,9370,9370,144
|
|
20240404,133400,564304540,9380,9380,9380,9380,10
|
|
20240404,133300,564210740,9380,9380,9380,9380,20
|
|
20240404,133200,564023140,9370,9370,9370,9370,840
|
|
20240404,133100,556152340,9370,9370,9370,9370,27
|
|
20240404,133000,555899350,9370,9370,9370,9370,0
|
|
20240404,132900,555899350,9370,9370,9370,9370,0
|
|
20240404,132800,555899350,9370,9370,9370,9370,0
|
|
20240404,132700,555899350,9370,9370,9370,9370,0
|
|
20240404,132600,555899350,9370,9370,9370,9370,0
|
|
20240404,132500,555899350,9370,9370,9370,9370,0
|
|
20240404,132400,555899350,9370,9370,9370,9370,0
|
|
20240404,132300,555899350,9370,9370,9370,9370,0
|
|
20240404,132200,555899350,9370,9370,9370,9370,309
|
|
20240404,132100,553004020,9380,9380,9380,9380,1
|
|
20240404,132000,552994640,9380,9380,9380,9380,100
|
|
20240404,131900,552056640,9380,9370,9380,9370,40
|
|
20240404,131800,551681640,9370,9370,9370,9370,200
|
|
20240404,131700,549807640,9380,9380,9380,9380,0
|
|
20240404,131600,549807640,9380,9380,9380,9380,0
|
|
20240404,131500,549807640,9380,9380,9380,9380,0
|
|
20240404,131400,549807640,9380,9380,9380,9380,40
|
|
20240404,131300,549432440,9370,9370,9370,9370,512
|
|
20240404,131200,544635000,9370,9370,9370,9370,1524
|
|
20240404,131100,530355120,9370,9370,9370,9370,0
|
|
20240404,131000,530355120,9370,9370,9370,9370,0
|
|
20240404,130900,530355120,9370,9370,9370,9370,20
|
|
20240404,130800,530167720,9370,9370,9370,9370,60
|
|
20240404,130700,529605520,9370,9370,9370,9370,0
|
|
20240404,130600,529605520,9370,9370,9370,9370,37
|
|
20240404,130500,529258830,9370,9330,9370,9330,2110
|
|
20240404,130400,509517880,9320,9320,9320,9320,101
|
|
20240404,130300,508576560,9330,9330,9330,9330,500
|
|
20240404,130200,503911560,9330,9330,9330,9330,0
|
|
20240404,130100,503911560,9330,9320,9330,9320,643
|
|
20240404,130000,497913800,9320,9330,9330,9320,92
|
|
20240404,125900,497056350,9320,9320,9320,9320,0
|
|
20240404,125800,497056350,9320,9320,9320,9320,0
|
|
20240404,125700,497056350,9320,9320,9330,9320,464
|
|
20240404,125600,492731770,9330,9330,9330,9330,500
|
|
20240404,125500,488066770,9330,9330,9330,9330,0
|
|
20240404,125400,488066770,9330,9330,9330,9330,0
|
|
20240404,125300,488066770,9330,9330,9330,9330,629
|
|
20240404,125200,482198200,9330,9330,9330,9330,100
|
|
20240404,125100,481265200,9340,9340,9340,9340,3
|
|
20240404,125000,481237180,9330,9330,9330,9330,1
|
|
20240404,124900,481227850,9330,9330,9330,9330,0
|
|
20240404,124800,481227850,9330,9340,9340,9330,100
|
|
20240404,124700,480294420,9340,9340,9340,9340,0
|
|
20240404,124600,480294420,9340,9340,9340,9340,784
|
|
20240404,124500,472971860,9360,9360,9360,9360,0
|
|
20240404,124400,472971860,9360,9350,9360,9340,102
|
|
20240404,124300,472019010,9350,9360,9360,9350,7
|
|
20240404,124200,471953510,9370,9370,9370,9370,3
|
|
20240404,124100,471925400,9370,9370,9370,9370,0
|
|
20240404,124000,471925400,9370,9370,9370,9370,0
|
|
20240404,123900,471925400,9370,9370,9370,9370,0
|
|
20240404,123800,471925400,9370,9370,9370,9370,0
|
|
20240404,123700,471925400,9370,9370,9370,9370,5
|
|
20240404,123600,471878550,9370,9370,9370,9370,0
|
|
20240404,123500,471878550,9370,9370,9370,9370,5
|
|
20240404,123400,471831700,9340,9340,9340,9340,268
|
|
20240404,123300,469328580,9340,9340,9340,9340,0
|
|
20240404,123200,469328580,9340,9340,9340,9340,54
|
|
20240404,123100,468824220,9340,9340,9340,9340,170
|
|
20240404,123000,467236420,9340,9340,9340,9340,284
|
|
20240404,122900,464583860,9350,9350,9350,9340,102
|
|
20240404,122800,463631140,9380,9340,9380,9330,222
|
|
20240404,122700,461557320,9350,9350,9350,9350,100
|
|
20240404,122600,460622320,9330,9340,9340,9330,209
|
|
20240404,122500,458671130,9340,9340,9340,9340,100
|
|
20240404,122400,457737130,9340,9340,9340,9340,23
|
|
20240404,122300,457522310,9340,9340,9340,9340,215
|
|
20240404,122200,455514210,9350,9350,9350,9350,1
|
|
20240404,122100,455504860,9350,9350,9350,9350,14
|
|
20240404,122000,455373960,9350,9350,9350,9350,200
|
|
20240404,121900,453503960,9350,9350,9350,9350,0
|
|
20240404,121800,453503960,9350,9350,9350,9350,737
|
|
20240404,121700,446613010,9350,9350,9350,9350,436
|
|
20240404,121600,442536410,9350,9350,9350,9350,117
|
|
20240404,121500,441442460,9360,9360,9360,9360,127
|
|
20240404,121400,440253740,9360,9380,9380,9360,16
|
|
20240404,121300,440103960,9380,9380,9380,9380,0
|
|
20240404,121200,440103960,9380,9380,9380,9380,0
|
|
20240404,121100,440103960,9380,9340,9380,9340,212
|
|
20240404,121000,438123800,9330,9340,9340,9330,1336
|
|
20240404,120900,425649640,9340,9350,9350,9340,1406
|
|
20240404,120800,412508870,9360,9360,9360,9360,5
|
|
20240404,120700,412462070,9360,9360,9360,9360,1
|
|
20240404,120600,412452710,9360,9360,9360,9350,327
|
|
20240404,120500,409393690,9360,9360,9360,9360,135
|
|
20240404,120400,408130090,9360,9360,9360,9360,0
|
|
20240404,120300,408130090,9360,9360,9360,9360,107
|
|
20240404,120200,407128570,9350,9360,9400,9350,720
|
|
20240404,120100,400376130,9360,9360,9360,9360,0
|
|
20240404,120000,400376130,9360,9360,9360,9360,0
|
|
20240404,115900,400376130,9360,9360,9360,9360,142
|
|
20240404,115800,399047010,9380,9380,9380,9380,0
|
|
20240404,115700,399047010,9380,9380,9380,9380,100
|
|
20240404,115600,398109010,9390,9390,9390,9390,1
|
|
20240404,115500,398099620,9390,9370,9390,9360,400
|
|
20240404,115400,394346550,9390,9390,9390,9390,0
|
|
20240404,115300,394346550,9390,9390,9390,9390,58
|
|
20240404,115200,393801930,9380,9360,9380,9360,307
|
|
20240404,115100,390926500,9360,9360,9360,9360,4
|
|
20240404,115000,390889060,9360,9360,9360,9360,20
|
|
20240404,114900,390701860,9360,9360,9360,9360,0
|
|
20240404,114800,390701860,9360,9360,9360,9360,0
|
|
20240404,114700,390701860,9360,9360,9360,9360,0
|
|
20240404,114600,390701860,9360,9360,9360,9360,17
|
|
20240404,114500,390542740,9360,9360,9360,9360,100
|
|
20240404,114400,389606740,9360,9370,9370,9360,29
|
|
20240404,114300,389335180,9390,9390,9390,9390,0
|
|
20240404,114200,389335180,9390,9390,9390,9390,64
|
|
20240404,114100,388734220,9390,9390,9390,9390,10
|
|
20240404,114000,388640320,9390,9390,9390,9390,0
|
|
20240404,113900,388640320,9390,9390,9390,9390,0
|
|
20240404,113800,388640320,9390,9390,9390,9390,0
|
|
20240404,113700,388640320,9390,9390,9390,9390,0
|
|
20240404,113600,388640320,9390,9390,9390,9390,9
|
|
20240404,113500,388555810,9350,9350,9350,9350,0
|
|
20240404,113400,388555810,9350,9390,9390,9350,203
|
|
20240404,113300,386656880,9430,9430,9430,9430,8
|
|
20240404,113200,386581440,9430,9390,9430,9390,153
|
|
20240404,113100,385142650,9430,9430,9430,9430,5
|
|
20240404,113000,385095500,9390,9410,9410,9360,208
|
|
20240404,112900,383144690,9420,9420,9420,9420,0
|
|
20240404,112800,383144690,9420,9420,9420,9420,10
|
|
20240404,112700,383050490,9420,9420,9420,9420,22
|
|
20240404,112600,382843250,9430,9430,9430,9430,1
|
|
20240404,112500,382833820,9350,9350,9350,9350,0
|
|
20240404,112400,382833820,9350,9400,9400,9350,417
|
|
20240404,112300,378925340,9430,9430,9430,9430,10
|
|
20240404,112200,378831040,9430,9430,9430,9430,50
|
|
20240404,112100,378359540,9430,9430,9430,9430,107
|
|
20240404,112000,377350530,9470,9470,9470,9470,61
|
|
20240404,111900,376772860,9440,9460,9460,9440,606
|
|
20240404,111800,371045420,9420,9400,9450,9400,407
|
|
20240404,111700,367207410,9390,9390,9390,9390,116
|
|
20240404,111600,366118170,9400,9400,9400,9400,0
|
|
20240404,111500,366118170,9400,9390,9420,9380,279
|
|
20240404,111400,363498760,9360,9360,9360,9360,160
|
|
20240404,111300,362001160,9360,9350,9360,9350,351
|
|
20240404,111200,358719300,9350,9350,9350,9350,2
|
|
20240404,111100,358700600,9330,9350,9350,9330,908
|
|
20240404,111000,350220050,9360,9360,9360,9350,388
|
|
20240404,110900,346589350,9370,9370,9370,9370,40
|
|
20240404,110800,346214550,9390,9360,9390,9350,1080
|
|
20240404,110700,336115010,9340,9370,9370,9340,1257
|
|
20240404,110600,324354710,9370,9380,9380,9370,629
|
|
20240404,110500,318459880,9380,9380,9380,9380,20
|
|
20240404,110400,318272280,9380,9390,9430,9380,29
|
|
20240404,110300,318000090,9380,9400,9430,9380,1322
|
|
20240404,110200,305573520,9400,9410,9420,9400,1786
|
|
20240404,110100,288785060,9430,9390,9430,9390,1393
|
|
20240404,110000,275689010,9400,9380,9410,9380,1215
|
|
20240404,105900,264276170,9370,9390,9390,9370,951
|
|
20240404,105800,255359660,9400,9400,9400,9390,811
|
|
20240404,105700,247743010,9400,9420,9420,9400,588
|
|
20240404,105600,242215730,9400,9420,9420,9400,611
|
|
20240404,105500,236468570,9420,9430,9430,9420,264
|
|
20240404,105400,233981680,9450,9450,9450,9450,0
|
|
20240404,105300,233981680,9450,9430,9450,9430,501
|
|
20240404,105200,229257230,9420,9430,9430,9420,455
|
|
20240404,105100,224970850,9430,9440,9440,9430,401
|
|
20240404,105000,221189410,9460,9460,9460,9460,0
|
|
20240404,104900,221189410,9460,9460,9460,9460,1
|
|
20240404,104800,221179950,9460,9460,9460,9460,0
|
|
20240404,104700,221179950,9460,9460,9460,9460,0
|
|
20240404,104600,221179950,9460,9440,9460,9430,480
|
|
20240404,104500,216651410,9440,9460,9460,9440,292
|
|
20240404,104400,213894420,9480,9480,9480,9480,1
|
|
20240404,104300,213884940,9480,9480,9480,9480,0
|
|
20240404,104200,213884940,9480,9480,9480,9480,0
|
|
20240404,104100,213884940,9480,9480,9480,9480,0
|
|
20240404,104000,213884940,9480,9480,9480,9480,0
|
|
20240404,103900,213884940,9480,9470,9480,9470,155
|
|
20240404,103800,212417060,9480,9480,9480,9480,0
|
|
20240404,103700,212417060,9480,9480,9480,9480,0
|
|
20240404,103600,212417060,9480,9480,9480,9480,0
|
|
20240404,103500,212417060,9480,9470,9480,9470,105
|
|
20240404,103400,211422660,9480,9450,9480,9450,43
|
|
20240404,103300,211016220,9450,9450,9450,9450,25
|
|
20240404,103200,210779970,9450,9450,9450,9450,60
|
|
20240404,103100,210212970,9450,9450,9450,9450,30
|
|
20240404,103000,209929470,9450,9450,9450,9450,1004
|
|
20240404,102900,200441670,9430,9420,9430,9420,812
|
|
20240404,102800,192785840,9430,9430,9430,9430,217
|
|
20240404,102700,190739530,9430,9450,9450,9430,543
|
|
20240404,102600,185617890,9440,9450,9450,9440,324
|
|
20240404,102500,182558310,9460,9460,9460,9460,0
|
|
20240404,102400,182558310,9460,9460,9460,9460,100
|
|
20240404,102300,181612310,9480,9480,9480,9480,0
|
|
20240404,102200,181612310,9480,9480,9480,9480,0
|
|
20240404,102100,181612310,9480,9480,9480,9480,2
|
|
20240404,102000,181593350,9480,9480,9480,9480,100
|
|
20240404,101900,180645350,9420,9470,9470,9420,811
|
|
20240404,101800,172994230,9470,9470,9470,9470,0
|
|
20240404,101700,172994230,9470,9470,9470,9470,2
|
|
20240404,101600,172975290,9450,9450,9450,9450,0
|
|
20240404,101500,172975290,9450,9450,9450,9450,0
|
|
20240404,101400,172975290,9450,9450,9450,9450,13
|
|
20240404,101300,172852440,9490,9490,9490,9490,0
|
|
20240404,101200,172852440,9490,9490,9490,9490,2
|
|
20240404,101100,172833460,9490,9440,9490,9430,982
|
|
20240404,101000,163535320,9430,9450,9450,9430,181
|
|
20240404,100900,161828090,9430,9450,9450,9430,1996
|
|
20240404,100800,142985320,9500,9460,9500,9450,2002
|
|
20240404,100700,124054910,9510,9510,9510,9510,0
|
|
20240404,100600,124054910,9510,9520,9520,9480,109
|
|
20240404,100500,123021490,9490,9490,9520,9480,121
|
|
20240404,100400,121874140,9520,9480,9520,9480,4
|
|
20240404,100300,121836180,9460,9460,9460,9460,370
|
|
20240404,100200,118335980,9460,9470,9470,9460,394
|
|
20240404,100100,114608570,9470,9480,9480,9470,101
|
|
20240404,100000,113651990,9480,9480,9480,9480,0
|
|
20240404,095900,113651990,9480,9480,9480,9480,0
|
|
20240404,095800,113651990,9480,9480,9480,9480,0
|
|
20240404,095700,113651990,9480,9520,9520,9480,331
|
|
20240404,095600,110514070,9520,9520,9520,9520,2
|
|
20240404,095500,110495030,9480,9520,9520,9480,2
|
|
20240404,095400,110476030,9520,9520,9520,9520,2
|
|
20240404,095300,110456990,9520,9480,9520,9480,113
|
|
20240404,095200,109385230,9520,9520,9520,9520,8
|
|
20240404,095100,109309070,9520,9520,9520,9520,0
|
|
20240404,095000,109309070,9520,9520,9520,9520,10
|
|
20240404,094900,109213870,9540,9540,9540,9540,0
|
|
20240404,094800,109213870,9540,9500,9540,9480,501
|
|
20240404,094700,104462150,9540,9540,9540,9540,22
|
|
20240404,094600,104252270,9540,9540,9540,9540,0
|
|
20240404,094500,104252270,9540,9540,9540,9540,0
|
|
20240404,094400,104252270,9540,9490,9540,9480,84
|
|
20240404,094300,103454660,9490,9540,9540,9490,151
|
|
20240404,094200,102021570,9500,9540,9540,9500,108
|
|
20240404,094100,100995490,9500,9500,9540,9500,188
|
|
20240404,094000,99208810,9540,9540,9540,9540,1
|
|
20240404,093900,99199270,9550,9500,9550,9500,710
|
|
20240404,093800,92453760,9490,9490,9490,9490,0
|
|
20240404,093700,92453760,9490,9480,9490,9480,714
|
|
20240404,093600,85678070,9490,9490,9490,9490,5
|
|
20240404,093500,85630620,9470,9470,9470,9470,120
|
|
20240404,093400,84494220,9470,9490,9490,9470,105
|
|
20240404,093300,83499770,9450,9450,9480,9450,203
|
|
20240404,093200,81578420,9450,9450,9450,9450,522
|
|
20240404,093100,76645520,9450,9460,9460,9450,361
|
|
20240404,093000,73232880,9460,9460,9460,9460,107
|
|
20240404,092900,72220660,9450,9500,9500,9450,2365
|
|
20240404,092800,49847550,9500,9500,9500,9500,2
|
|
20240404,092700,49828550,9500,9500,9500,9500,0
|
|
20240404,092600,49828550,9500,9500,9500,9500,3
|
|
20240404,092500,49800050,9480,9480,9480,9480,0
|
|
20240404,092400,49800050,9480,9480,9480,9480,1
|
|
20240404,092300,49790570,9490,9490,9490,9490,0
|
|
20240404,092200,49790570,9490,9500,9500,9490,178
|
|
20240404,092100,48101210,9510,9510,9510,9510,1
|
|
20240404,092000,48091700,9510,9510,9510,9510,20
|
|
20240404,091900,47901500,9510,9510,9510,9510,0
|
|
20240404,091800,47901500,9510,9520,9550,9510,198
|
|
20240404,091700,46018300,9520,9520,9520,9520,82
|
|
20240404,091600,45237660,9520,9520,9520,9510,211
|
|
20240404,091500,43230090,9510,9510,9510,9510,105
|
|
20240404,091400,42231540,9510,9510,9510,9510,31
|
|
20240404,091300,41936730,9510,9510,9510,9510,2
|
|
20240404,091200,41917710,9520,9520,9520,9520,0
|
|
20240404,091100,41917710,9520,9520,9520,9520,2
|
|
20240404,091000,41898670,9520,9510,9520,9510,4
|
|
20240404,090900,41860600,9510,9520,9520,9510,14
|
|
20240404,090800,41727360,9520,9490,9520,9480,173
|
|
20240404,090700,40082950,9520,9520,9520,9520,0
|
|
20240404,090600,40082950,9520,9520,9520,9520,0
|
|
20240404,090500,40082950,9520,9520,9520,9520,0
|
|
20240404,090400,40082950,9520,9520,9520,9460,2356
|
|
20240404,090300,17785350,9500,9490,9500,9480,1027
|
|
20240404,090200,8043410,9500,9500,9500,9500,0
|
|
20240404,090100,8043410,9500,9500,9500,9500,0
|
|
20240404,090000,8043410,9500,9490,9500,9490,847
|