595 lines
28 KiB
CSV
595 lines
28 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20240405,185200,476293370,9370,9370,9370,9370,1236
|
|
20240405,185100,476293370,9370,9370,9370,9370,0
|
|
20240405,185000,476293370,9370,9370,9370,9370,0
|
|
20240405,184900,476293370,9370,9370,9370,9370,0
|
|
20240405,184800,476293370,9370,9370,9370,9370,0
|
|
20240405,184700,476293370,9370,9370,9370,9370,0
|
|
20240405,184600,476293370,9370,9370,9370,9370,0
|
|
20240405,184500,476293370,9370,9370,9370,9370,0
|
|
20240405,184400,476293370,9370,9370,9370,9370,0
|
|
20240405,184300,476293370,9370,9370,9370,9370,0
|
|
20240405,184200,476293370,9370,9370,9370,9370,0
|
|
20240405,184100,476293370,9370,9370,9370,9370,0
|
|
20240405,184000,476293370,9370,9370,9370,9370,0
|
|
20240405,183900,476293370,9370,9370,9370,9370,0
|
|
20240405,183800,476293370,9370,9370,9370,9370,0
|
|
20240405,183700,476293370,9370,9370,9370,9370,0
|
|
20240405,183600,476293370,9370,9370,9370,9370,0
|
|
20240405,183500,476293370,9370,9370,9370,9370,0
|
|
20240405,183400,476293370,9370,9370,9370,9370,0
|
|
20240405,183300,476293370,9370,9370,9370,9370,0
|
|
20240405,183200,476293370,9370,9370,9370,9370,0
|
|
20240405,183100,476293370,9370,9370,9370,9370,0
|
|
20240405,183000,476293370,9370,9370,9370,9370,0
|
|
20240405,182900,476293370,9370,9370,9370,9370,0
|
|
20240405,182800,476293370,9370,9370,9370,9370,0
|
|
20240405,182700,476293370,9370,9370,9370,9370,0
|
|
20240405,182600,476293370,9370,9370,9370,9370,0
|
|
20240405,182500,476293370,9370,9370,9370,9370,0
|
|
20240405,182400,476293370,9370,9370,9370,9370,0
|
|
20240405,182300,476293370,9370,9370,9370,9370,0
|
|
20240405,182200,476293370,9370,9370,9370,9370,1236
|
|
20240405,182100,476293370,9370,9370,9370,9370,0
|
|
20240405,182000,476293370,9370,9370,9370,9370,0
|
|
20240405,181900,476293370,9370,9370,9370,9370,0
|
|
20240405,181800,476293370,9370,9370,9370,9370,0
|
|
20240405,181700,476293370,9370,9370,9370,9370,0
|
|
20240405,181600,476293370,9370,9370,9370,9370,0
|
|
20240405,181500,476293370,9370,9370,9370,9370,0
|
|
20240405,181400,476293370,9370,9370,9370,9370,0
|
|
20240405,181300,476293370,9370,9370,9370,9370,0
|
|
20240405,181200,476293370,9370,9370,9370,9370,0
|
|
20240405,181100,476293370,9370,9370,9370,9370,0
|
|
20240405,181000,476293370,9370,9370,9370,9370,0
|
|
20240405,180900,476293370,9370,9370,9370,9370,0
|
|
20240405,180800,476293370,9370,9370,9370,9370,0
|
|
20240405,180700,476293370,9370,9370,9370,9370,0
|
|
20240405,180600,476293370,9370,9370,9370,9370,0
|
|
20240405,180500,476293370,9370,9370,9370,9370,0
|
|
20240405,180400,476293370,9370,9370,9370,9370,0
|
|
20240405,180300,476293370,9370,9370,9370,9370,0
|
|
20240405,180200,476293370,9370,9370,9370,9370,0
|
|
20240405,180100,476293370,9370,9370,9370,9370,0
|
|
20240405,180000,476293370,9370,9370,9370,9370,0
|
|
20240405,175900,476293370,9370,9370,9370,9370,0
|
|
20240405,175800,476293370,9370,9370,9370,9370,0
|
|
20240405,175700,476293370,9370,9370,9370,9370,0
|
|
20240405,175600,476293370,9370,9370,9370,9370,0
|
|
20240405,175500,476293370,9370,9370,9370,9370,0
|
|
20240405,175400,476293370,9370,9370,9370,9370,0
|
|
20240405,175300,476293370,9370,9370,9370,9370,0
|
|
20240405,175200,476293370,9370,9370,9370,9370,1236
|
|
20240405,175100,476293370,9370,9370,9370,9370,0
|
|
20240405,175000,476293370,9370,9370,9370,9370,0
|
|
20240405,174900,476293370,9370,9370,9370,9370,0
|
|
20240405,174800,476293370,9370,9370,9370,9370,0
|
|
20240405,174700,476293370,9370,9370,9370,9370,0
|
|
20240405,174600,476293370,9370,9370,9370,9370,0
|
|
20240405,174500,476293370,9370,9370,9370,9370,0
|
|
20240405,174400,476293370,9370,9370,9370,9370,0
|
|
20240405,174300,476293370,9370,9370,9370,9370,0
|
|
20240405,174200,476293370,9370,9370,9370,9370,0
|
|
20240405,174100,476293370,9370,9370,9370,9370,0
|
|
20240405,174000,476293370,9370,9370,9370,9370,0
|
|
20240405,173900,476293370,9370,9370,9370,9370,0
|
|
20240405,173800,476293370,9370,9370,9370,9370,0
|
|
20240405,173700,476293370,9370,9370,9370,9370,0
|
|
20240405,173600,476293370,9370,9370,9370,9370,0
|
|
20240405,173500,476293370,9370,9370,9370,9370,0
|
|
20240405,173400,476293370,9370,9370,9370,9370,0
|
|
20240405,173300,476293370,9370,9370,9370,9370,0
|
|
20240405,173200,476293370,9370,9370,9370,9370,0
|
|
20240405,173100,476293370,9370,9370,9370,9370,0
|
|
20240405,173000,476293370,9370,9370,9370,9370,0
|
|
20240405,172900,476293370,9370,9370,9370,9370,0
|
|
20240405,172800,476293370,9370,9370,9370,9370,0
|
|
20240405,172700,476293370,9370,9370,9370,9370,0
|
|
20240405,172600,476293370,9370,9370,9370,9370,0
|
|
20240405,172500,476293370,9370,9370,9370,9370,0
|
|
20240405,172400,476293370,9370,9370,9370,9370,0
|
|
20240405,172300,476293370,9370,9370,9370,9370,0
|
|
20240405,172200,476293370,9370,9370,9370,9370,1236
|
|
20240405,172100,476293370,9370,9370,9370,9370,0
|
|
20240405,172000,476293370,9370,9370,9370,9370,0
|
|
20240405,171900,476293370,9370,9370,9370,9370,0
|
|
20240405,171800,476293370,9370,9370,9370,9370,0
|
|
20240405,171700,476293370,9370,9370,9370,9370,0
|
|
20240405,171600,476293370,9370,9370,9370,9370,0
|
|
20240405,171500,476293370,9370,9370,9370,9370,0
|
|
20240405,171400,476293370,9370,9370,9370,9370,0
|
|
20240405,171300,476293370,9370,9370,9370,9370,0
|
|
20240405,171200,476293370,9370,9370,9370,9370,0
|
|
20240405,171100,476293370,9370,9370,9370,9370,0
|
|
20240405,171000,476293370,9370,9370,9370,9370,0
|
|
20240405,170900,476293370,9370,9370,9370,9370,0
|
|
20240405,170800,476293370,9370,9370,9370,9370,0
|
|
20240405,170700,476293370,9370,9370,9370,9370,0
|
|
20240405,170600,476293370,9370,9370,9370,9370,0
|
|
20240405,170500,476293370,9370,9370,9370,9370,0
|
|
20240405,170400,476293370,9370,9370,9370,9370,0
|
|
20240405,170300,476293370,9370,9370,9370,9370,0
|
|
20240405,170200,476293370,9370,9370,9370,9370,0
|
|
20240405,170100,476293370,9370,9370,9370,9370,0
|
|
20240405,170000,476293370,9370,9370,9370,9370,0
|
|
20240405,165900,476293370,9370,9370,9370,9370,0
|
|
20240405,165800,476293370,9370,9370,9370,9370,0
|
|
20240405,165700,476293370,9370,9370,9370,9370,0
|
|
20240405,165600,476293370,9370,9370,9370,9370,0
|
|
20240405,165500,476293370,9370,9370,9370,9370,0
|
|
20240405,165400,476293370,9370,9370,9370,9370,0
|
|
20240405,165300,476293370,9370,9370,9370,9370,0
|
|
20240405,165200,476293370,9370,9370,9370,9370,1236
|
|
20240405,165100,476293370,9370,9370,9370,9370,0
|
|
20240405,165000,476293370,9370,9370,9370,9370,0
|
|
20240405,164900,476293370,9370,9370,9370,9370,0
|
|
20240405,164800,476293370,9370,9370,9370,9370,0
|
|
20240405,164700,476293370,9370,9370,9370,9370,0
|
|
20240405,164600,476293370,9370,9370,9370,9370,0
|
|
20240405,164500,476293370,9370,9370,9370,9370,0
|
|
20240405,164400,476293370,9370,9370,9370,9370,0
|
|
20240405,164300,476293370,9370,9370,9370,9370,0
|
|
20240405,164200,476293370,9370,9370,9370,9370,0
|
|
20240405,164100,476293370,9370,9370,9370,9370,0
|
|
20240405,164000,476293370,9370,9370,9370,9370,0
|
|
20240405,163900,476293370,9370,9370,9370,9370,0
|
|
20240405,163800,476293370,9370,9370,9370,9370,0
|
|
20240405,163700,476293370,9370,9370,9370,9370,0
|
|
20240405,163600,476293370,9370,9370,9370,9370,0
|
|
20240405,163500,476293370,9370,9370,9370,9370,0
|
|
20240405,163400,476293370,9370,9370,9370,9370,0
|
|
20240405,163300,476293370,9370,9370,9370,9370,0
|
|
20240405,163200,476293370,9370,9370,9370,9370,0
|
|
20240405,163100,476293370,9370,9370,9370,9370,0
|
|
20240405,163000,476293370,9370,9370,9370,9370,0
|
|
20240405,162900,476293370,9370,9370,9370,9370,0
|
|
20240405,162800,476293370,9370,9370,9370,9370,0
|
|
20240405,162700,476293370,9370,9370,9370,9370,0
|
|
20240405,162600,476293370,9370,9370,9370,9370,0
|
|
20240405,162500,476293370,9370,9370,9370,9370,0
|
|
20240405,162400,476293370,9370,9370,9370,9370,0
|
|
20240405,162300,476293370,9370,9370,9370,9370,0
|
|
20240405,162200,476293370,9370,9370,9370,9370,1236
|
|
20240405,162100,476293370,9370,9370,9370,9370,0
|
|
20240405,162000,476293370,9370,9370,9370,9370,0
|
|
20240405,161900,476293370,9370,9370,9370,9370,0
|
|
20240405,161800,476293370,9370,9370,9370,9370,0
|
|
20240405,161700,476293370,9370,9370,9370,9370,0
|
|
20240405,161600,476293370,9370,9370,9370,9370,0
|
|
20240405,161500,476293370,9370,9370,9370,9370,0
|
|
20240405,161400,476293370,9370,9370,9370,9370,0
|
|
20240405,161300,476293370,9370,9370,9370,9370,0
|
|
20240405,161200,476293370,9370,9370,9370,9370,0
|
|
20240405,161100,476293370,9370,9370,9370,9370,0
|
|
20240405,161000,476293370,9370,9370,9370,9370,0
|
|
20240405,160900,476293370,9370,9370,9370,9370,0
|
|
20240405,160800,476293370,9370,9370,9370,9370,0
|
|
20240405,160700,476293370,9370,9370,9370,9370,0
|
|
20240405,160600,476293370,9370,9370,9370,9370,0
|
|
20240405,160500,476293370,9370,9370,9370,9370,0
|
|
20240405,160400,476293370,9370,9370,9370,9370,0
|
|
20240405,160300,476293370,9370,9370,9370,9370,0
|
|
20240405,160200,476293370,9370,9370,9370,9370,0
|
|
20240405,160100,476293370,9370,9370,9370,9370,0
|
|
20240405,160000,476293370,9370,9370,9370,9370,0
|
|
20240405,155900,476293370,9370,9370,9370,9370,0
|
|
20240405,155800,476293370,9370,9370,9370,9370,0
|
|
20240405,155700,476293370,9370,9370,9370,9370,0
|
|
20240405,155600,476293370,9370,9370,9370,9370,0
|
|
20240405,155500,476293370,9370,9370,9370,9370,0
|
|
20240405,155400,476293370,9370,9370,9370,9370,0
|
|
20240405,155300,476293370,9370,9370,9370,9370,0
|
|
20240405,155200,476293370,9370,9370,9370,9370,1236
|
|
20240405,155100,476293370,9370,9370,9370,9370,0
|
|
20240405,155000,476293370,9370,9370,9370,9370,0
|
|
20240405,154900,476293370,9370,9370,9370,9370,0
|
|
20240405,154800,476293370,9370,9370,9370,9370,0
|
|
20240405,154700,476293370,9370,9370,9370,9370,0
|
|
20240405,154600,476293370,9370,9370,9370,9370,0
|
|
20240405,154500,476293370,9370,9370,9370,9370,0
|
|
20240405,154400,476293370,9370,9370,9370,9370,0
|
|
20240405,154300,476293370,9370,9370,9370,9370,0
|
|
20240405,154200,476293370,9370,9370,9370,9370,0
|
|
20240405,154100,476293370,9370,9370,9370,9370,0
|
|
20240405,154000,476293370,9370,9370,9370,9370,0
|
|
20240405,153900,476293370,9370,9370,9370,9370,0
|
|
20240405,153800,476293370,9370,9370,9370,9370,0
|
|
20240405,153700,476293370,9370,9370,9370,9370,0
|
|
20240405,153600,476293370,9370,9370,9370,9370,0
|
|
20240405,153500,476293370,9370,9370,9370,9370,0
|
|
20240405,153400,476293370,9370,9370,9370,9370,0
|
|
20240405,153300,476293370,9370,9370,9370,9370,0
|
|
20240405,153200,476293370,9370,9370,9370,9370,0
|
|
20240405,153100,476293370,9370,9370,9370,9370,0
|
|
20240405,153000,476293370,9370,9370,9370,9370,1236
|
|
20240405,152900,464712050,9380,9380,9380,9380,0
|
|
20240405,152800,464712050,9380,9380,9380,9380,0
|
|
20240405,152700,464712050,9380,9380,9380,9380,0
|
|
20240405,152600,464712050,9380,9380,9380,9380,0
|
|
20240405,152500,464712050,9380,9380,9380,9380,0
|
|
20240405,152400,464712050,9380,9380,9380,9380,0
|
|
20240405,152300,464712050,9380,9380,9380,9380,0
|
|
20240405,152200,464712050,9380,9380,9380,9380,0
|
|
20240405,152100,464712050,9380,9380,9380,9380,0
|
|
20240405,152000,464712050,9380,9380,9380,9380,0
|
|
20240405,151900,464712050,9380,9360,9380,9320,214
|
|
20240405,151800,462709130,9360,9350,9360,9320,111
|
|
20240405,151700,461670620,9310,9360,9360,9310,565
|
|
20240405,151600,456398710,9340,9360,9360,9340,120
|
|
20240405,151500,455277510,9340,9340,9340,9340,43
|
|
20240405,151400,454875890,9370,9360,9370,9360,31
|
|
20240405,151300,454585520,9370,9370,9370,9370,0
|
|
20240405,151200,454585520,9370,9360,9370,9360,6
|
|
20240405,151100,454529330,9360,9340,9360,9340,83
|
|
20240405,151000,453753800,9340,9340,9340,9340,0
|
|
20240405,150900,453753800,9340,9340,9340,9340,20
|
|
20240405,150800,453567000,9340,9340,9340,9340,113
|
|
20240405,150700,452511580,9330,9330,9330,9330,302
|
|
20240405,150600,449693920,9340,9340,9340,9340,0
|
|
20240405,150500,449693920,9340,9340,9340,9340,1
|
|
20240405,150400,449684580,9350,9350,9350,9350,0
|
|
20240405,150300,449684580,9350,9350,9350,9350,0
|
|
20240405,150200,449684580,9350,9350,9350,9350,0
|
|
20240405,150100,449684580,9350,9330,9350,9330,96
|
|
20240405,150000,448788460,9330,9330,9330,9330,1
|
|
20240405,145900,448779130,9330,9330,9330,9330,0
|
|
20240405,145800,448779130,9330,9330,9330,9310,91
|
|
20240405,145700,447931180,9330,9330,9330,9330,134
|
|
20240405,145600,446680960,9330,9330,9330,9330,0
|
|
20240405,145500,446680960,9330,9330,9330,9330,43
|
|
20240405,145400,446279770,9340,9340,9340,9340,292
|
|
20240405,145300,443552490,9330,9330,9330,9330,0
|
|
20240405,145200,443552490,9330,9330,9330,9330,77
|
|
20240405,145100,442834080,9330,9330,9330,9330,0
|
|
20240405,145000,442834080,9330,9330,9330,9330,0
|
|
20240405,144900,442834080,9330,9330,9330,9330,111
|
|
20240405,144800,441798450,9330,9330,9330,9330,0
|
|
20240405,144700,441798450,9330,9310,9330,9310,4
|
|
20240405,144600,441761190,9310,9310,9310,9310,0
|
|
20240405,144500,441761190,9310,9310,9310,9310,0
|
|
20240405,144400,441761190,9310,9310,9310,9310,0
|
|
20240405,144300,441761190,9310,9330,9330,9310,246
|
|
20240405,144200,439470850,9330,9330,9330,9330,1
|
|
20240405,144100,439461520,9330,9330,9330,9330,1
|
|
20240405,144000,439452190,9340,9340,9340,9340,1
|
|
20240405,143900,439442850,9320,9320,9320,9320,78
|
|
20240405,143800,438715890,9320,9320,9320,9320,0
|
|
20240405,143700,438715890,9320,9320,9320,9320,200
|
|
20240405,143600,436851890,9320,9330,9330,9320,20
|
|
20240405,143500,436665440,9350,9320,9350,9320,14
|
|
20240405,143400,436534660,9350,9350,9350,9350,0
|
|
20240405,143300,436534660,9350,9330,9350,9330,115
|
|
20240405,143200,435461690,9350,9350,9350,9350,0
|
|
20240405,143100,435461690,9350,9350,9350,9350,0
|
|
20240405,143000,435461690,9350,9350,9350,9350,13
|
|
20240405,142900,435340140,9350,9350,9350,9350,1
|
|
20240405,142800,435330790,9320,9330,9330,9320,44
|
|
20240405,142700,434920650,9360,9360,9360,9360,5
|
|
20240405,142600,434873850,9350,9350,9350,9350,0
|
|
20240405,142500,434873850,9350,9350,9350,9350,6
|
|
20240405,142400,434817750,9350,9350,9350,9350,0
|
|
20240405,142300,434817750,9350,9350,9350,9350,0
|
|
20240405,142200,434817750,9350,9350,9350,9350,0
|
|
20240405,142100,434817750,9350,9350,9350,9350,0
|
|
20240405,142000,434817750,9350,9350,9350,9350,1
|
|
20240405,141900,434808400,9340,9340,9340,9340,2
|
|
20240405,141800,434789720,9350,9350,9350,9350,0
|
|
20240405,141700,434789720,9350,9350,9350,9350,0
|
|
20240405,141600,434789720,9350,9350,9350,9350,0
|
|
20240405,141500,434789720,9350,9350,9350,9350,1
|
|
20240405,141400,434780370,9320,9320,9320,9320,0
|
|
20240405,141300,434780370,9320,9320,9320,9320,44
|
|
20240405,141200,434370290,9360,9360,9360,9360,0
|
|
20240405,141100,434370290,9360,9360,9360,9360,0
|
|
20240405,141000,434370290,9360,9360,9360,9360,0
|
|
20240405,140900,434370290,9360,9360,9360,9360,0
|
|
20240405,140800,434370290,9360,9360,9360,9360,1
|
|
20240405,140700,434360930,9360,9340,9360,9340,15
|
|
20240405,140600,434220730,9350,9350,9350,9350,0
|
|
20240405,140500,434220730,9350,9350,9350,9350,100
|
|
20240405,140400,433285730,9360,9360,9360,9360,0
|
|
20240405,140300,433285730,9360,9360,9360,9360,0
|
|
20240405,140200,433285730,9360,9360,9360,9360,0
|
|
20240405,140100,433285730,9360,9360,9360,9360,0
|
|
20240405,140000,433285730,9360,9360,9360,9360,1
|
|
20240405,135900,433276370,9360,9360,9360,9360,0
|
|
20240405,135800,433276370,9360,9350,9360,9320,45
|
|
20240405,135700,432856870,9360,9360,9360,9360,0
|
|
20240405,135600,432856870,9360,9380,9380,9360,3
|
|
20240405,135500,432828760,9390,9390,9390,9390,1
|
|
20240405,135400,432819370,9410,9380,9410,9370,301
|
|
20240405,135300,429997960,9430,9430,9430,9430,1
|
|
20240405,135200,429988530,9400,9430,9440,9400,477
|
|
20240405,135100,425495690,9440,9410,9440,9410,349
|
|
20240405,135000,422206410,9400,9330,9400,9330,2128
|
|
20240405,134900,402257330,9340,9340,9340,9340,1
|
|
20240405,134800,402247990,9310,9310,9310,9310,0
|
|
20240405,134700,402247990,9310,9310,9310,9310,100
|
|
20240405,134600,401316990,9340,9340,9340,9340,7
|
|
20240405,134500,401251610,9310,9310,9310,9310,0
|
|
20240405,134400,401251610,9310,9310,9310,9310,2
|
|
20240405,134300,401232990,9310,9320,9320,9310,44
|
|
20240405,134200,400823300,9340,9340,9340,9340,0
|
|
20240405,134100,400823300,9340,9340,9340,9340,1
|
|
20240405,134000,400813960,9310,9310,9310,9310,0
|
|
20240405,133900,400813960,9310,9310,9310,9310,0
|
|
20240405,133800,400813960,9310,9310,9310,9310,0
|
|
20240405,133700,400813960,9310,9310,9310,9310,120
|
|
20240405,133600,399696760,9310,9310,9310,9310,0
|
|
20240405,133500,399696760,9310,9310,9310,9310,0
|
|
20240405,133400,399696760,9310,9310,9310,9310,0
|
|
20240405,133300,399696760,9310,9330,9330,9310,57
|
|
20240405,133200,399165790,9340,9340,9340,9340,0
|
|
20240405,133100,399165790,9340,9340,9340,9340,0
|
|
20240405,133000,399165790,9340,9340,9340,9340,0
|
|
20240405,132900,399165790,9340,9340,9340,9340,1
|
|
20240405,132800,399156450,9330,9330,9330,9330,44
|
|
20240405,132700,398745930,9340,9340,9340,9340,0
|
|
20240405,132600,398745930,9340,9340,9340,9340,0
|
|
20240405,132500,398745930,9340,9340,9340,9340,1
|
|
20240405,132400,398736590,9350,9350,9350,9350,0
|
|
20240405,132300,398736590,9350,9350,9350,9350,1
|
|
20240405,132200,398727240,9340,9340,9340,9340,0
|
|
20240405,132100,398727240,9340,9340,9340,9340,0
|
|
20240405,132000,398727240,9340,9340,9340,9340,0
|
|
20240405,131900,398727240,9340,9340,9340,9340,0
|
|
20240405,131800,398727240,9340,9340,9340,9340,0
|
|
20240405,131700,398727240,9340,9340,9340,9340,7
|
|
20240405,131600,398661860,9350,9350,9350,9350,0
|
|
20240405,131500,398661860,9350,9350,9350,9350,0
|
|
20240405,131400,398661860,9350,9350,9350,9350,1
|
|
20240405,131300,398652510,9310,9330,9330,9310,44
|
|
20240405,131200,398242670,9350,9320,9350,9320,12
|
|
20240405,131100,398130700,9320,9320,9320,9320,0
|
|
20240405,131000,398130700,9320,9320,9320,9320,0
|
|
20240405,130900,398130700,9320,9320,9320,9320,27
|
|
20240405,130800,397879060,9320,9350,9350,9320,76
|
|
20240405,130700,397168490,9350,9350,9350,9350,0
|
|
20240405,130600,397168490,9350,9350,9350,9350,0
|
|
20240405,130500,397168490,9350,9320,9350,9320,4
|
|
20240405,130400,397131140,9330,9330,9330,9330,1
|
|
20240405,130300,397121810,9330,9350,9350,9330,2
|
|
20240405,130200,397103130,9330,9350,9350,9330,3
|
|
20240405,130100,397075120,9350,9330,9350,9330,2
|
|
20240405,130000,397056440,9320,9320,9350,9320,6
|
|
20240405,125900,397000470,9350,9320,9350,9310,3
|
|
20240405,125800,396972490,9350,9350,9350,9310,245
|
|
20240405,125700,394683340,9350,9340,9350,9340,21
|
|
20240405,125600,394487190,9350,9350,9350,9350,1
|
|
20240405,125500,394477840,9340,9340,9350,9340,3
|
|
20240405,125400,394449810,9350,9350,9350,9350,40
|
|
20240405,125300,394075810,9340,9350,9350,9340,2
|
|
20240405,125200,394057120,9350,9350,9350,9350,0
|
|
20240405,125100,394057120,9350,9350,9350,9350,1
|
|
20240405,125000,394047770,9330,9340,9350,9330,1136
|
|
20240405,124900,383437580,9350,9350,9350,9350,2
|
|
20240405,124800,383418880,9340,9340,9340,9340,486
|
|
20240405,124700,378879640,9340,9340,9340,9340,0
|
|
20240405,124600,378879640,9340,9340,9340,9340,0
|
|
20240405,124500,378879640,9340,9330,9340,9330,10
|
|
20240405,124400,378786270,9340,9330,9340,9330,20
|
|
20240405,124300,378599540,9310,9310,9330,9310,56
|
|
20240405,124200,378078120,9310,9310,9310,9310,2
|
|
20240405,124100,378059500,9310,9310,9310,9310,0
|
|
20240405,124000,378059500,9310,9310,9330,9310,7
|
|
20240405,123900,377994310,9310,9310,9310,9310,0
|
|
20240405,123800,377994310,9310,9310,9310,9310,1
|
|
20240405,123700,377985000,9310,9310,9310,9310,0
|
|
20240405,123600,377985000,9310,9310,9310,9310,62
|
|
20240405,123500,377407780,9310,9310,9310,9310,2
|
|
20240405,123400,377389160,9330,9330,9330,9330,0
|
|
20240405,123300,377389160,9330,9330,9330,9310,34
|
|
20240405,123200,377072000,9330,9300,9330,9300,23
|
|
20240405,123100,376858040,9300,9300,9300,9300,0
|
|
20240405,123000,376858040,9300,9330,9330,9300,123
|
|
20240405,122900,375710630,9340,9340,9340,9340,1
|
|
20240405,122800,375701290,9330,9330,9330,9330,46
|
|
20240405,122700,375272110,9340,9340,9340,9340,0
|
|
20240405,122600,375272110,9340,9340,9340,9340,7
|
|
20240405,122500,375206730,9340,9340,9340,9340,1
|
|
20240405,122400,375197390,9350,9340,9350,9340,160
|
|
20240405,122300,373702970,9330,9340,9340,9330,2
|
|
20240405,122200,373684300,9330,9330,9330,9330,52
|
|
20240405,122100,373199140,9340,9340,9340,9340,1
|
|
20240405,122000,373189800,9330,9330,9330,9330,7
|
|
20240405,121900,373124490,9340,9340,9340,9340,3
|
|
20240405,121800,373096470,9340,9340,9340,9340,0
|
|
20240405,121700,373096470,9340,9340,9340,9340,0
|
|
20240405,121600,373096470,9340,9340,9340,9340,10
|
|
20240405,121500,373003070,9340,9320,9340,9320,5
|
|
20240405,121400,372956430,9340,9330,9340,9330,36
|
|
20240405,121300,372620530,9330,9330,9330,9320,68
|
|
20240405,121200,371986710,9310,9310,9310,9310,2
|
|
20240405,121100,371968090,9330,9330,9330,9330,1
|
|
20240405,121000,371958760,9310,9310,9330,9310,7
|
|
20240405,120900,371893550,9330,9330,9330,9330,0
|
|
20240405,120800,371893550,9330,9310,9330,9290,210
|
|
20240405,120700,369941340,9300,9300,9300,9300,1
|
|
20240405,120600,369932040,9290,9290,9290,9290,0
|
|
20240405,120500,369932040,9290,9290,9290,9290,2
|
|
20240405,120400,369913460,9290,9290,9290,9290,0
|
|
20240405,120300,369913460,9290,9290,9290,9290,1
|
|
20240405,120200,369904170,9290,9290,9290,9290,0
|
|
20240405,120100,369904170,9290,9290,9290,9290,0
|
|
20240405,120000,369904170,9290,9290,9290,9290,7
|
|
20240405,115900,369839140,9290,9290,9290,9290,0
|
|
20240405,115800,369839140,9290,9290,9290,9290,46
|
|
20240405,115700,369411800,9310,9310,9310,9310,0
|
|
20240405,115600,369411800,9310,9310,9310,9310,1
|
|
20240405,115500,369402490,9280,9280,9300,9280,1133
|
|
20240405,115400,358865670,9280,9280,9280,9280,0
|
|
20240405,115300,358865670,9280,9280,9280,9280,2
|
|
20240405,115200,358847110,9280,9280,9280,9280,22
|
|
20240405,115100,358642950,9280,9280,9280,9280,0
|
|
20240405,115000,358642950,9280,9300,9300,9280,1006
|
|
20240405,114900,349307230,9280,9280,9280,9280,22
|
|
20240405,114800,349103070,9280,9280,9280,9280,2
|
|
20240405,114700,349084510,9300,9300,9300,9300,12
|
|
20240405,114600,348972910,9300,9300,9300,9300,25
|
|
20240405,114500,348740410,9280,9280,9280,9280,502
|
|
20240405,114400,344081850,9280,9280,9280,9280,0
|
|
20240405,114300,344081850,9280,9290,9290,9280,48
|
|
20240405,114200,343635990,9290,9290,9290,9290,2
|
|
20240405,114100,343617410,9290,9300,9300,9290,8
|
|
20240405,114000,343543040,9290,9290,9290,9280,207
|
|
20240405,113900,341620030,9290,9290,9290,9290,0
|
|
20240405,113800,341620030,9290,9290,9290,9290,1
|
|
20240405,113700,341610740,9290,9290,9290,9290,0
|
|
20240405,113600,341610740,9290,9290,9290,9290,25
|
|
20240405,113500,341378490,9290,9300,9300,9290,5
|
|
20240405,113400,341332030,9290,9290,9290,9290,0
|
|
20240405,113300,341332030,9290,9290,9290,9290,1
|
|
20240405,113200,341322740,9300,9300,9300,9290,176
|
|
20240405,113100,339685950,9300,9300,9300,9300,5
|
|
20240405,113000,339639450,9300,9290,9300,9280,1008
|
|
20240405,112900,330275160,9300,9300,9300,9300,2
|
|
20240405,112800,330256560,9290,9290,9300,9290,48
|
|
20240405,112700,329810630,9300,9300,9300,9300,0
|
|
20240405,112600,329810630,9300,9290,9300,9290,80
|
|
20240405,112500,329066650,9300,9310,9310,9290,139
|
|
20240405,112400,327773960,9300,9300,9310,9300,499
|
|
20240405,112300,323132720,9300,9300,9300,9300,62
|
|
20240405,112200,322556120,9310,9310,9310,9300,16
|
|
20240405,112100,322407170,9310,9310,9310,9310,156
|
|
20240405,112000,320954810,9270,9270,9300,9270,2004
|
|
20240405,111900,302321960,9280,9280,9280,9280,1
|
|
20240405,111800,302312680,9270,9280,9280,9270,25
|
|
20240405,111700,302080720,9280,9280,9280,9280,50
|
|
20240405,111600,301616720,9290,9290,9290,9290,0
|
|
20240405,111500,301616720,9290,9270,9290,9260,201
|
|
20240405,111400,299753450,9270,9270,9270,9270,0
|
|
20240405,111300,299753450,9270,9280,9280,9270,46
|
|
20240405,111200,299326790,9280,9280,9280,9280,52
|
|
20240405,111100,298844230,9280,9280,9280,9280,0
|
|
20240405,111000,298844230,9280,9280,9290,9280,162
|
|
20240405,110900,297339320,9280,9280,9280,9280,20
|
|
20240405,110800,297153720,9280,9290,9290,9280,202
|
|
20240405,110700,295277160,9290,9290,9290,9290,0
|
|
20240405,110600,295277160,9290,9290,9290,9290,345
|
|
20240405,110500,292072110,9250,9250,9250,9250,2
|
|
20240405,110400,292053610,9280,9280,9280,9220,6302
|
|
20240405,110300,233844100,9280,9280,9280,9280,2
|
|
20240405,110200,233825540,9290,9290,9290,9290,0
|
|
20240405,110100,233825540,9290,9280,9290,9280,317
|
|
20240405,110000,230883770,9270,9270,9270,9270,4
|
|
20240405,105900,230846690,9280,9300,9300,9280,32
|
|
20240405,105800,230549690,9290,9290,9290,9270,1087
|
|
20240405,105700,220472380,9270,9290,9290,9270,186
|
|
20240405,105600,218747210,9290,9290,9290,9290,1
|
|
20240405,105500,218737920,9280,9280,9290,9280,8
|
|
20240405,105400,218663630,9290,9290,9290,9290,884
|
|
20240405,105300,210451270,9260,9270,9270,9260,290
|
|
20240405,105200,207762990,9290,9270,9290,9270,11
|
|
20240405,105100,207660860,9270,9270,9270,9270,0
|
|
20240405,105000,207660860,9270,9270,9270,9270,7
|
|
20240405,104900,207595970,9290,9290,9290,9290,1
|
|
20240405,104800,207586680,9270,9280,9280,9270,113
|
|
20240405,104700,206538050,9290,9290,9290,9290,0
|
|
20240405,104600,206538050,9290,9290,9290,9290,0
|
|
20240405,104500,206538050,9290,9290,9290,9290,93
|
|
20240405,104400,205674080,9290,9290,9290,9290,3
|
|
20240405,104300,205646210,9310,9290,9310,9290,48
|
|
20240405,104200,205200270,9300,9300,9300,9300,1
|
|
20240405,104100,205190970,9310,9300,9310,9300,30
|
|
20240405,104000,204911930,9280,9280,9300,9280,10
|
|
20240405,103900,204819090,9280,9280,9280,9280,243
|
|
20240405,103800,202564050,9280,9290,9290,9280,154
|
|
20240405,103700,201134850,9290,9290,9290,9290,1
|
|
20240405,103600,201125560,9290,9290,9290,9290,0
|
|
20240405,103500,201125560,9290,9270,9300,9270,505
|
|
20240405,103400,196444110,9270,9270,9270,9270,762
|
|
20240405,103300,189380370,9280,9280,9280,9280,202
|
|
20240405,103200,187505810,9280,9280,9280,9280,1082
|
|
20240405,103100,177464850,9300,9300,9300,9300,8
|
|
20240405,103000,177390450,9280,9280,9280,9280,5
|
|
20240405,102900,177344050,9300,9300,9300,9300,11
|
|
20240405,102800,177241750,9280,9290,9290,9280,45
|
|
20240405,102700,176823730,9290,9290,9290,9290,0
|
|
20240405,102600,176823730,9290,9290,9290,9290,11
|
|
20240405,102500,176721540,9290,9300,9300,9290,17
|
|
20240405,102400,176563460,9300,9300,9300,9300,27
|
|
20240405,102300,176312360,9290,9300,9300,9290,3
|
|
20240405,102200,176284480,9290,9290,9290,9290,1
|
|
20240405,102100,176275190,9300,9290,9300,9280,1030
|
|
20240405,102000,166714480,9290,9300,9300,9290,106
|
|
20240405,101900,165729000,9300,9300,9300,9300,0
|
|
20240405,101800,165729000,9300,9300,9300,9300,2
|
|
20240405,101700,165710400,9300,9310,9310,9300,100
|
|
20240405,101600,164779990,9310,9310,9310,9310,0
|
|
20240405,101500,164779990,9310,9320,9320,9310,16
|
|
20240405,101400,164630900,9320,9310,9320,9310,304
|
|
20240405,101300,161797630,9290,9310,9310,9290,47
|
|
20240405,101200,161360970,9330,9310,9330,9290,4
|
|
20240405,101100,161323750,9280,9300,9310,9280,102
|
|
20240405,101000,160376480,9300,9300,9330,9300,117
|
|
20240405,100900,159288310,9300,9310,9310,9300,37
|
|
20240405,100800,158943850,9340,9340,9340,9280,3808
|
|
20240405,100700,123576270,9340,9330,9340,9330,32
|
|
20240405,100600,123277620,9330,9330,9330,9330,2
|
|
20240405,100500,123258960,9330,9330,9330,9300,897
|
|
20240405,100400,114916470,9330,9310,9330,9300,203
|
|
20240405,100300,113027090,9310,9320,9320,9310,203
|
|
20240405,100200,111137120,9320,9330,9330,9320,18
|
|
20240405,100100,110969190,9330,9330,9330,9330,10
|
|
20240405,100000,110875890,9310,9330,9330,9310,26
|
|
20240405,095900,110633430,9310,9310,9310,9310,0
|
|
20240405,095800,110633430,9310,9330,9330,9310,4
|
|
20240405,095700,110596150,9330,9330,9330,9330,111
|
|
20240405,095600,109560520,9330,9330,9330,9330,7
|
|
20240405,095500,109495210,9340,9330,9340,9330,7
|
|
20240405,095400,109429870,9330,9330,9330,9330,11
|
|
20240405,095300,109327240,9310,9310,9310,9310,1
|
|
20240405,095200,109317930,9310,9320,9320,9310,301
|
|
20240405,095100,106515360,9320,9320,9320,9320,0
|
|
20240405,095000,106515360,9320,9320,9320,9320,106
|
|
20240405,094900,105527440,9330,9330,9330,9330,0
|
|
20240405,094800,105527440,9330,9320,9330,9310,422
|
|
20240405,094700,101597400,9330,9330,9330,9330,0
|
|
20240405,094600,101597400,9330,9330,9330,9330,188
|
|
20240405,094500,99843360,9330,9330,9330,9330,2
|
|
20240405,094400,99824700,9340,9340,9340,9340,1
|
|
20240405,094300,99815360,9330,9320,9330,9320,507
|
|
20240405,094200,95087120,9310,9320,9320,9310,22
|
|
20240405,094100,94882090,9330,9330,9330,9330,2
|
|
20240405,094000,94863430,9320,9320,9320,9320,6
|
|
20240405,093900,94807510,9330,9330,9330,9330,0
|
|
20240405,093800,94807510,9330,9340,9340,9310,8
|
|
20240405,093700,94732860,9310,9330,9330,9310,600
|
|
20240405,093600,89141040,9330,9330,9330,9330,0
|
|
20240405,093500,89141040,9330,9340,9340,9330,21
|
|
20240405,093400,88944910,9340,9340,9340,9340,157
|
|
20240405,093300,87478530,9330,9330,9330,9330,2
|
|
20240405,093200,87459870,9330,9330,9330,9330,2
|
|
20240405,093100,87441210,9340,9350,9350,9340,450
|
|
20240405,093000,83238160,9340,9380,9380,9330,511
|
|
20240405,092900,78470180,9330,9360,9360,9330,1400
|
|
20240405,092800,65398140,9360,9360,9360,9360,1
|
|
20240405,092700,65388780,9380,9360,9380,9350,8
|
|
20240405,092600,65313940,9350,9350,9350,9350,327
|
|
20240405,092500,62256490,9350,9350,9350,9350,3
|
|
20240405,092400,62228440,9350,9350,9350,9350,0
|
|
20240405,092300,62228440,9350,9340,9350,9320,561
|
|
20240405,092200,56987040,9310,9310,9310,9310,2
|
|
20240405,092100,56968420,9320,9310,9320,9310,124
|
|
20240405,092000,55812890,9310,9320,9320,9310,7
|
|
20240405,091900,55747700,9320,9320,9320,9320,196
|
|
20240405,091800,53920980,9330,9330,9330,9330,108
|
|
20240405,091700,52913340,9330,9340,9340,9330,206
|
|
20240405,091600,50991350,9340,9340,9340,9330,317
|
|
20240405,091500,48031410,9340,9340,9340,9340,114
|
|
20240405,091400,46966650,9340,9340,9340,9340,0
|
|
20240405,091300,46966650,9340,9350,9350,9340,55
|
|
20240405,091200,46452910,9350,9350,9350,9350,1
|
|
20240405,091100,46443560,9400,9400,9400,9400,2
|
|
20240405,091000,46424760,9340,9340,9340,9340,506
|
|
20240405,090900,41698720,9340,9340,9340,9340,0
|
|
20240405,090800,41698720,9340,9340,9340,9340,1
|
|
20240405,090700,41689380,9320,9320,9320,9320,0
|
|
20240405,090600,41689380,9320,9350,9350,9320,50
|
|
20240405,090500,41222210,9350,9350,9350,9350,183
|
|
20240405,090400,39511160,9310,9320,9320,9310,787
|
|
20240405,090300,32181320,9320,9310,9340,9310,207
|
|
20240405,090200,30253570,9320,9320,9320,9320,0
|
|
20240405,090100,30253570,9320,9360,9360,9320,162
|
|
20240405,090000,28743570,9320,9360,9360,9320,3071
|