636 lines
30 KiB
CSV
636 lines
30 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20240402,193300,460354790,5480,5480,5480,5480,804
|
|
20240402,193200,460354790,5480,5480,5480,5480,0
|
|
20240402,193100,460354790,5480,5480,5480,5480,0
|
|
20240402,193000,460354790,5480,5480,5480,5480,0
|
|
20240402,192900,460354790,5480,5480,5480,5480,0
|
|
20240402,192800,460354790,5480,5480,5480,5480,0
|
|
20240402,192700,460354790,5480,5480,5480,5480,0
|
|
20240402,192600,460354790,5480,5480,5480,5480,0
|
|
20240402,192500,460354790,5480,5480,5480,5480,0
|
|
20240402,192400,460354790,5480,5480,5480,5480,0
|
|
20240402,192300,460354790,5480,5480,5480,5480,0
|
|
20240402,192200,460354790,5480,5480,5480,5480,0
|
|
20240402,192100,460354790,5480,5480,5480,5480,0
|
|
20240402,192000,460354790,5480,5480,5480,5480,0
|
|
20240402,191900,460354790,5480,5480,5480,5480,0
|
|
20240402,191800,460354790,5480,5480,5480,5480,0
|
|
20240402,191700,460354790,5480,5480,5480,5480,0
|
|
20240402,191600,460354790,5480,5480,5480,5480,0
|
|
20240402,191500,460354790,5480,5480,5480,5480,0
|
|
20240402,191400,460354790,5480,5480,5480,5480,0
|
|
20240402,191300,460354790,5480,5480,5480,5480,0
|
|
20240402,191200,460354790,5480,5480,5480,5480,0
|
|
20240402,191100,460354790,5480,5480,5480,5480,0
|
|
20240402,191000,460354790,5480,5480,5480,5480,0
|
|
20240402,190900,460354790,5480,5480,5480,5480,0
|
|
20240402,190800,460354790,5480,5480,5480,5480,0
|
|
20240402,190700,460354790,5480,5480,5480,5480,0
|
|
20240402,190600,460354790,5480,5480,5480,5480,0
|
|
20240402,190500,460354790,5480,5480,5480,5480,0
|
|
20240402,190400,460354790,5480,5480,5480,5480,0
|
|
20240402,190300,460354790,5480,5480,5480,5480,804
|
|
20240402,190200,460354790,5480,5480,5480,5480,0
|
|
20240402,190100,460354790,5480,5480,5480,5480,0
|
|
20240402,190000,460354790,5480,5480,5480,5480,0
|
|
20240402,185900,460354790,5480,5480,5480,5480,0
|
|
20240402,185800,460354790,5480,5480,5480,5480,0
|
|
20240402,185700,460354790,5480,5480,5480,5480,0
|
|
20240402,185600,460354790,5480,5480,5480,5480,0
|
|
20240402,185500,460354790,5480,5480,5480,5480,0
|
|
20240402,185400,460354790,5480,5480,5480,5480,0
|
|
20240402,185300,460354790,5480,5480,5480,5480,0
|
|
20240402,185200,460354790,5480,5480,5480,5480,0
|
|
20240402,185100,460354790,5480,5480,5480,5480,0
|
|
20240402,185000,460354790,5480,5480,5480,5480,0
|
|
20240402,184900,460354790,5480,5480,5480,5480,0
|
|
20240402,184800,460354790,5480,5480,5480,5480,0
|
|
20240402,184700,460354790,5480,5480,5480,5480,0
|
|
20240402,184600,460354790,5480,5480,5480,5480,0
|
|
20240402,184500,460354790,5480,5480,5480,5480,0
|
|
20240402,184400,460354790,5480,5480,5480,5480,0
|
|
20240402,184300,460354790,5480,5480,5480,5480,0
|
|
20240402,184200,460354790,5480,5480,5480,5480,0
|
|
20240402,184100,460354790,5480,5480,5480,5480,0
|
|
20240402,184000,460354790,5480,5480,5480,5480,0
|
|
20240402,183900,460354790,5480,5480,5480,5480,0
|
|
20240402,183800,460354790,5480,5480,5480,5480,0
|
|
20240402,183700,460354790,5480,5480,5480,5480,0
|
|
20240402,183600,460354790,5480,5480,5480,5480,0
|
|
20240402,183500,460354790,5480,5480,5480,5480,0
|
|
20240402,183400,460354790,5480,5480,5480,5480,0
|
|
20240402,183300,460354790,5480,5480,5480,5480,804
|
|
20240402,183200,460354790,5480,5480,5480,5480,0
|
|
20240402,183100,460354790,5480,5480,5480,5480,0
|
|
20240402,183000,460354790,5480,5480,5480,5480,0
|
|
20240402,182900,460354790,5480,5480,5480,5480,0
|
|
20240402,182800,460354790,5480,5480,5480,5480,0
|
|
20240402,182700,460354790,5480,5480,5480,5480,0
|
|
20240402,182600,460354790,5480,5480,5480,5480,0
|
|
20240402,182500,460354790,5480,5480,5480,5480,0
|
|
20240402,182400,460354790,5480,5480,5480,5480,0
|
|
20240402,182300,460354790,5480,5480,5480,5480,0
|
|
20240402,182200,460354790,5480,5480,5480,5480,0
|
|
20240402,182100,460354790,5480,5480,5480,5480,0
|
|
20240402,182000,460354790,5480,5480,5480,5480,0
|
|
20240402,181900,460354790,5480,5480,5480,5480,0
|
|
20240402,181800,460354790,5480,5480,5480,5480,0
|
|
20240402,181700,460354790,5480,5480,5480,5480,0
|
|
20240402,181600,460354790,5480,5480,5480,5480,0
|
|
20240402,181500,460354790,5480,5480,5480,5480,0
|
|
20240402,181400,460354790,5480,5480,5480,5480,0
|
|
20240402,181300,460354790,5480,5480,5480,5480,0
|
|
20240402,181200,460354790,5480,5480,5480,5480,0
|
|
20240402,181100,460354790,5480,5480,5480,5480,0
|
|
20240402,181000,460354790,5480,5480,5480,5480,0
|
|
20240402,180900,460354790,5480,5480,5480,5480,0
|
|
20240402,180800,460354790,5480,5480,5480,5480,0
|
|
20240402,180700,460354790,5480,5480,5480,5480,0
|
|
20240402,180600,460354790,5480,5480,5480,5480,0
|
|
20240402,180500,460354790,5480,5480,5480,5480,0
|
|
20240402,180400,460354790,5480,5480,5480,5480,0
|
|
20240402,180300,460354790,5480,5480,5480,5480,804
|
|
20240402,180200,460354790,5480,5480,5480,5480,0
|
|
20240402,180100,460354790,5480,5480,5480,5480,0
|
|
20240402,180000,460354790,5480,5480,5480,5480,0
|
|
20240402,175900,460354790,5480,5480,5480,5480,0
|
|
20240402,175800,460354790,5480,5480,5480,5480,0
|
|
20240402,175700,460354790,5480,5480,5480,5480,0
|
|
20240402,175600,460354790,5480,5480,5480,5480,0
|
|
20240402,175500,460354790,5480,5480,5480,5480,0
|
|
20240402,175400,460354790,5480,5480,5480,5480,0
|
|
20240402,175300,460354790,5480,5480,5480,5480,0
|
|
20240402,175200,460354790,5480,5480,5480,5480,0
|
|
20240402,175100,460354790,5480,5480,5480,5480,0
|
|
20240402,175000,460354790,5480,5480,5480,5480,0
|
|
20240402,174900,460354790,5480,5480,5480,5480,0
|
|
20240402,174800,460354790,5480,5480,5480,5480,0
|
|
20240402,174700,460354790,5480,5480,5480,5480,0
|
|
20240402,174600,460354790,5480,5480,5480,5480,0
|
|
20240402,174500,460354790,5480,5480,5480,5480,0
|
|
20240402,174400,460354790,5480,5480,5480,5480,0
|
|
20240402,174300,460354790,5480,5480,5480,5480,0
|
|
20240402,174200,460354790,5480,5480,5480,5480,0
|
|
20240402,174100,460354790,5480,5480,5480,5480,0
|
|
20240402,174000,460354790,5480,5480,5480,5480,0
|
|
20240402,173900,460354790,5480,5480,5480,5480,0
|
|
20240402,173800,460354790,5480,5480,5480,5480,0
|
|
20240402,173700,460354790,5480,5480,5480,5480,0
|
|
20240402,173600,460354790,5480,5480,5480,5480,0
|
|
20240402,173500,460354790,5480,5480,5480,5480,0
|
|
20240402,173400,460354790,5480,5480,5480,5480,0
|
|
20240402,173300,460354790,5480,5480,5480,5480,804
|
|
20240402,173200,460354790,5480,5480,5480,5480,0
|
|
20240402,173100,460354790,5480,5480,5480,5480,0
|
|
20240402,173000,460354790,5480,5480,5480,5480,0
|
|
20240402,172900,460354790,5480,5480,5480,5480,0
|
|
20240402,172800,460354790,5480,5480,5480,5480,0
|
|
20240402,172700,460354790,5480,5480,5480,5480,0
|
|
20240402,172600,460354790,5480,5480,5480,5480,0
|
|
20240402,172500,460354790,5480,5480,5480,5480,0
|
|
20240402,172400,460354790,5480,5480,5480,5480,0
|
|
20240402,172300,460354790,5480,5480,5480,5480,0
|
|
20240402,172200,460354790,5480,5480,5480,5480,0
|
|
20240402,172100,460354790,5480,5480,5480,5480,0
|
|
20240402,172000,460354790,5480,5480,5480,5480,0
|
|
20240402,171900,460354790,5480,5480,5480,5480,0
|
|
20240402,171800,460354790,5480,5480,5480,5480,0
|
|
20240402,171700,460354790,5480,5480,5480,5480,0
|
|
20240402,171600,460354790,5480,5480,5480,5480,0
|
|
20240402,171500,460354790,5480,5480,5480,5480,0
|
|
20240402,171400,460354790,5480,5480,5480,5480,0
|
|
20240402,171300,460354790,5480,5480,5480,5480,0
|
|
20240402,171200,460354790,5480,5480,5480,5480,0
|
|
20240402,171100,460354790,5480,5480,5480,5480,0
|
|
20240402,171000,460354790,5480,5480,5480,5480,0
|
|
20240402,170900,460354790,5480,5480,5480,5480,0
|
|
20240402,170800,460354790,5480,5480,5480,5480,0
|
|
20240402,170700,460354790,5480,5480,5480,5480,0
|
|
20240402,170600,460354790,5480,5480,5480,5480,0
|
|
20240402,170500,460354790,5480,5480,5480,5480,0
|
|
20240402,170400,460354790,5480,5480,5480,5480,0
|
|
20240402,170300,460354790,5480,5480,5480,5480,804
|
|
20240402,170200,460354790,5480,5480,5480,5480,0
|
|
20240402,170100,460354790,5480,5480,5480,5480,0
|
|
20240402,170000,460354790,5480,5480,5480,5480,0
|
|
20240402,165900,460354790,5480,5480,5480,5480,0
|
|
20240402,165800,460354790,5480,5480,5480,5480,0
|
|
20240402,165700,460354790,5480,5480,5480,5480,0
|
|
20240402,165600,460354790,5480,5480,5480,5480,0
|
|
20240402,165500,460354790,5480,5480,5480,5480,0
|
|
20240402,165400,460354790,5480,5480,5480,5480,0
|
|
20240402,165300,460354790,5480,5480,5480,5480,0
|
|
20240402,165200,460354790,5480,5480,5480,5480,0
|
|
20240402,165100,460354790,5480,5480,5480,5480,0
|
|
20240402,165000,460354790,5480,5480,5480,5480,0
|
|
20240402,164900,460354790,5480,5480,5480,5480,0
|
|
20240402,164800,460354790,5480,5480,5480,5480,0
|
|
20240402,164700,460354790,5480,5480,5480,5480,0
|
|
20240402,164600,460354790,5480,5480,5480,5480,0
|
|
20240402,164500,460354790,5480,5480,5480,5480,0
|
|
20240402,164400,460354790,5480,5480,5480,5480,0
|
|
20240402,164300,460354790,5480,5480,5480,5480,0
|
|
20240402,164200,460354790,5480,5480,5480,5480,0
|
|
20240402,164100,460354790,5480,5480,5480,5480,0
|
|
20240402,164000,460354790,5480,5480,5480,5480,0
|
|
20240402,163900,460354790,5480,5480,5480,5480,0
|
|
20240402,163800,460354790,5480,5480,5480,5480,0
|
|
20240402,163700,460354790,5480,5480,5480,5480,0
|
|
20240402,163600,460354790,5480,5480,5480,5480,0
|
|
20240402,163500,460354790,5480,5480,5480,5480,0
|
|
20240402,163400,460354790,5480,5480,5480,5480,0
|
|
20240402,163300,460354790,5480,5480,5480,5480,804
|
|
20240402,163200,460354790,5480,5480,5480,5480,0
|
|
20240402,163100,460354790,5480,5480,5480,5480,0
|
|
20240402,163000,460354790,5480,5480,5480,5480,0
|
|
20240402,162900,460354790,5480,5480,5480,5480,0
|
|
20240402,162800,460354790,5480,5480,5480,5480,0
|
|
20240402,162700,460354790,5480,5480,5480,5480,0
|
|
20240402,162600,460354790,5480,5480,5480,5480,0
|
|
20240402,162500,460354790,5480,5480,5480,5480,0
|
|
20240402,162400,460354790,5480,5480,5480,5480,0
|
|
20240402,162300,460354790,5480,5480,5480,5480,0
|
|
20240402,162200,460354790,5480,5480,5480,5480,0
|
|
20240402,162100,460354790,5480,5480,5480,5480,0
|
|
20240402,162000,460354790,5480,5480,5480,5480,0
|
|
20240402,161900,460354790,5480,5480,5480,5480,0
|
|
20240402,161800,460354790,5480,5480,5480,5480,0
|
|
20240402,161700,460354790,5480,5480,5480,5480,0
|
|
20240402,161600,460354790,5480,5480,5480,5480,0
|
|
20240402,161500,460354790,5480,5480,5480,5480,0
|
|
20240402,161400,460354790,5480,5480,5480,5480,0
|
|
20240402,161300,460354790,5480,5480,5480,5480,0
|
|
20240402,161200,460354790,5480,5480,5480,5480,0
|
|
20240402,161100,460354790,5480,5480,5480,5480,0
|
|
20240402,161000,460354790,5480,5480,5480,5480,0
|
|
20240402,160900,460354790,5480,5480,5480,5480,0
|
|
20240402,160800,460354790,5480,5480,5480,5480,0
|
|
20240402,160700,460354790,5480,5480,5480,5480,0
|
|
20240402,160600,460354790,5480,5480,5480,5480,0
|
|
20240402,160500,460354790,5480,5480,5480,5480,0
|
|
20240402,160400,460354790,5480,5480,5480,5480,0
|
|
20240402,160300,460354790,5480,5480,5480,5480,804
|
|
20240402,160200,460354790,5480,5480,5480,5480,0
|
|
20240402,160100,460354790,5480,5480,5480,5480,0
|
|
20240402,160000,460354790,5480,5480,5480,5480,0
|
|
20240402,155900,460354790,5480,5480,5480,5480,0
|
|
20240402,155800,460354790,5480,5480,5480,5480,0
|
|
20240402,155700,460354790,5480,5480,5480,5480,0
|
|
20240402,155600,460354790,5480,5480,5480,5480,0
|
|
20240402,155500,460354790,5480,5480,5480,5480,0
|
|
20240402,155400,460354790,5480,5480,5480,5480,0
|
|
20240402,155300,460354790,5480,5480,5480,5480,0
|
|
20240402,155200,460354790,5480,5480,5480,5480,0
|
|
20240402,155100,460354790,5480,5480,5480,5480,0
|
|
20240402,155000,460354790,5480,5480,5480,5480,0
|
|
20240402,154900,460354790,5480,5480,5480,5480,0
|
|
20240402,154800,460354790,5480,5480,5480,5480,0
|
|
20240402,154700,460354790,5480,5480,5480,5480,0
|
|
20240402,154600,460354790,5480,5480,5480,5480,0
|
|
20240402,154500,460354790,5480,5480,5480,5480,0
|
|
20240402,154400,460354790,5480,5480,5480,5480,0
|
|
20240402,154300,460354790,5480,5480,5480,5480,0
|
|
20240402,154200,460354790,5480,5480,5480,5480,0
|
|
20240402,154100,460354790,5480,5480,5480,5480,0
|
|
20240402,154000,460354790,5480,5480,5480,5480,0
|
|
20240402,153900,460354790,5480,5480,5480,5480,0
|
|
20240402,153800,460354790,5480,5480,5480,5480,0
|
|
20240402,153700,460354790,5480,5480,5480,5480,0
|
|
20240402,153600,460354790,5480,5480,5480,5480,0
|
|
20240402,153500,460354790,5480,5480,5480,5480,0
|
|
20240402,153400,460354790,5480,5480,5480,5480,0
|
|
20240402,153300,460354790,5480,5480,5480,5480,804
|
|
20240402,153200,460354790,5480,5480,5480,5480,0
|
|
20240402,153100,460354790,5480,5480,5480,5480,0
|
|
20240402,153000,460354790,5480,5480,5480,5480,804
|
|
20240402,152900,455948870,5500,5500,5500,5500,0
|
|
20240402,152800,455948870,5500,5500,5500,5500,0
|
|
20240402,152700,455948870,5500,5500,5500,5500,0
|
|
20240402,152600,455948870,5500,5500,5500,5500,0
|
|
20240402,152500,455948870,5500,5500,5500,5500,0
|
|
20240402,152400,455948870,5500,5500,5500,5500,0
|
|
20240402,152300,455948870,5500,5500,5500,5500,0
|
|
20240402,152200,455948870,5500,5500,5500,5500,0
|
|
20240402,152100,455948870,5500,5500,5500,5500,0
|
|
20240402,152000,455948870,5500,5500,5500,5500,0
|
|
20240402,151900,455948870,5500,5500,5500,5500,0
|
|
20240402,151800,455948870,5500,5500,5500,5500,2
|
|
20240402,151700,455937870,5500,5500,5500,5500,1
|
|
20240402,151600,455932370,5460,5460,5460,5460,5
|
|
20240402,151500,455905070,5500,5500,5500,5500,2
|
|
20240402,151400,455894070,5470,5470,5470,5470,0
|
|
20240402,151300,455894070,5470,5470,5470,5470,0
|
|
20240402,151200,455894070,5470,5470,5470,5470,0
|
|
20240402,151100,455894070,5470,5470,5470,5470,0
|
|
20240402,151000,455894070,5470,5470,5500,5470,352
|
|
20240402,150900,453968600,5500,5500,5500,5500,680
|
|
20240402,150800,450228600,5500,5500,5500,5500,0
|
|
20240402,150700,450228600,5500,5500,5500,5500,0
|
|
20240402,150600,450228600,5500,5470,5500,5470,50
|
|
20240402,150500,449954210,5490,5490,5490,5490,0
|
|
20240402,150400,449954210,5490,5490,5490,5490,0
|
|
20240402,150300,449954210,5490,5490,5490,5490,0
|
|
20240402,150200,449954210,5490,5490,5490,5490,50
|
|
20240402,150100,449679710,5490,5490,5490,5490,0
|
|
20240402,150000,449679710,5490,5490,5490,5490,100
|
|
20240402,145900,449130710,5490,5490,5490,5490,6
|
|
20240402,145800,449097770,5490,5490,5490,5490,0
|
|
20240402,145700,449097770,5490,5490,5490,5490,0
|
|
20240402,145600,449097770,5490,5490,5490,5490,0
|
|
20240402,145500,449097770,5490,5490,5490,5490,0
|
|
20240402,145400,449097770,5490,5490,5490,5490,0
|
|
20240402,145300,449097770,5490,5490,5490,5490,0
|
|
20240402,145200,449097770,5490,5490,5490,5490,0
|
|
20240402,145100,449097770,5490,5490,5490,5490,0
|
|
20240402,145000,449097770,5490,5490,5490,5490,1
|
|
20240402,144900,449092280,5480,5480,5480,5480,20
|
|
20240402,144800,448982680,5480,5480,5480,5480,380
|
|
20240402,144700,446900280,5460,5490,5490,5450,15951
|
|
20240402,144600,359807640,5500,5500,5500,5500,0
|
|
20240402,144500,359807640,5500,5500,5500,5500,1
|
|
20240402,144400,359802140,5490,5490,5490,5490,0
|
|
20240402,144300,359802140,5490,5490,5490,5490,0
|
|
20240402,144200,359802140,5490,5500,5500,5490,211
|
|
20240402,144100,358643740,5500,5500,5500,5500,0
|
|
20240402,144000,358643740,5500,5500,5500,5500,0
|
|
20240402,143900,358643740,5500,5500,5500,5500,0
|
|
20240402,143800,358643740,5500,5500,5500,5500,0
|
|
20240402,143700,358643740,5500,5500,5500,5500,1
|
|
20240402,143600,358638240,5470,5470,5470,5470,0
|
|
20240402,143500,358638240,5470,5470,5470,5470,1000
|
|
20240402,143400,353168240,5470,5470,5470,5470,3
|
|
20240402,143300,353151830,5470,5470,5470,5470,1420
|
|
20240402,143200,345384430,5470,5470,5470,5470,0
|
|
20240402,143100,345384430,5470,5470,5470,5470,0
|
|
20240402,143000,345384430,5470,5470,5470,5470,0
|
|
20240402,142900,345384430,5470,5470,5470,5470,0
|
|
20240402,142800,345384430,5470,5470,5470,5470,0
|
|
20240402,142700,345384430,5470,5480,5480,5470,300
|
|
20240402,142600,343743270,5480,5480,5480,5480,200
|
|
20240402,142500,342647270,5510,5510,5510,5510,0
|
|
20240402,142400,342647270,5510,5510,5510,5510,0
|
|
20240402,142300,342647270,5510,5510,5510,5510,0
|
|
20240402,142200,342647270,5510,5510,5510,5510,0
|
|
20240402,142100,342647270,5510,5510,5510,5510,0
|
|
20240402,142000,342647270,5510,5510,5510,5510,0
|
|
20240402,141900,342647270,5510,5510,5510,5510,0
|
|
20240402,141800,342647270,5510,5500,5510,5500,63
|
|
20240402,141700,342300750,5470,5470,5470,5470,0
|
|
20240402,141600,342300750,5470,5470,5470,5470,0
|
|
20240402,141500,342300750,5470,5470,5470,5470,0
|
|
20240402,141400,342300750,5470,5480,5480,5470,350
|
|
20240402,141300,340386180,5500,5500,5500,5500,0
|
|
20240402,141200,340386180,5500,5500,5500,5500,0
|
|
20240402,141100,340386180,5500,5500,5500,5500,0
|
|
20240402,141000,340386180,5500,5500,5500,5500,0
|
|
20240402,140900,340386180,5500,5500,5500,5500,0
|
|
20240402,140800,340386180,5500,5500,5500,5500,276
|
|
20240402,140700,338868180,5500,5500,5500,5500,0
|
|
20240402,140600,338868180,5500,5500,5500,5500,0
|
|
20240402,140500,338868180,5500,5500,5500,5500,438
|
|
20240402,140400,336459180,5500,5500,5500,5500,1098
|
|
20240402,140300,330420180,5540,5540,5540,5540,0
|
|
20240402,140200,330420180,5540,5540,5540,5540,0
|
|
20240402,140100,330420180,5540,5540,5540,5540,0
|
|
20240402,140000,330420180,5540,5540,5540,5540,1
|
|
20240402,135900,330414640,5500,5500,5500,5500,110
|
|
20240402,135800,329809640,5540,5540,5540,5540,10
|
|
20240402,135700,329754240,5530,5530,5530,5530,716
|
|
20240402,135600,325794760,5530,5530,5530,5530,0
|
|
20240402,135500,325794760,5530,5530,5530,5530,0
|
|
20240402,135400,325794760,5530,5520,5530,5520,170
|
|
20240402,135300,324855500,5530,5530,5530,5530,0
|
|
20240402,135200,324855500,5530,5530,5530,5530,0
|
|
20240402,135100,324855500,5530,5530,5530,5530,595
|
|
20240402,135000,321565150,5530,5530,5530,5530,0
|
|
20240402,134900,321565150,5530,5520,5530,5520,625
|
|
20240402,134800,318115140,5500,5500,5500,5500,0
|
|
20240402,134700,318115140,5500,5500,5500,5500,5
|
|
20240402,134600,318087640,5500,5500,5500,5500,0
|
|
20240402,134500,318087640,5500,5500,5500,5500,0
|
|
20240402,134400,318087640,5500,5500,5500,5500,0
|
|
20240402,134300,318087640,5500,5500,5500,5500,0
|
|
20240402,134200,318087640,5500,5500,5500,5500,0
|
|
20240402,134100,318087640,5500,5500,5500,5500,0
|
|
20240402,134000,318087640,5500,5500,5500,5500,0
|
|
20240402,133900,318087640,5500,5500,5500,5500,0
|
|
20240402,133800,318087640,5500,5500,5500,5500,0
|
|
20240402,133700,318087640,5500,5500,5500,5500,0
|
|
20240402,133600,318087640,5500,5500,5500,5500,0
|
|
20240402,133500,318087640,5500,5500,5500,5500,0
|
|
20240402,133400,318087640,5500,5500,5500,5500,0
|
|
20240402,133300,318087640,5500,5500,5500,5500,0
|
|
20240402,133200,318087640,5500,5500,5500,5500,0
|
|
20240402,133100,318087640,5500,5500,5500,5500,0
|
|
20240402,133000,318087640,5500,5500,5500,5500,0
|
|
20240402,132900,318087640,5500,5500,5500,5500,0
|
|
20240402,132800,318087640,5500,5500,5500,5500,0
|
|
20240402,132700,318087640,5500,5500,5500,5500,0
|
|
20240402,132600,318087640,5500,5500,5500,5500,0
|
|
20240402,132500,318087640,5500,5500,5500,5500,0
|
|
20240402,132400,318087640,5500,5510,5510,5500,166
|
|
20240402,132300,317173970,5510,5510,5510,5510,492
|
|
20240402,132200,314463050,5520,5520,5520,5520,0
|
|
20240402,132100,314463050,5520,5520,5520,5520,0
|
|
20240402,132000,314463050,5520,5520,5520,5520,0
|
|
20240402,131900,314463050,5520,5520,5520,5520,0
|
|
20240402,131800,314463050,5520,5520,5520,5520,0
|
|
20240402,131700,314463050,5520,5520,5520,5520,0
|
|
20240402,131600,314463050,5520,5520,5520,5520,0
|
|
20240402,131500,314463050,5520,5520,5520,5520,0
|
|
20240402,131400,314463050,5520,5520,5520,5520,328
|
|
20240402,131300,312652490,5550,5550,5550,5550,0
|
|
20240402,131200,312652490,5550,5550,5550,5550,0
|
|
20240402,131100,312652490,5550,5530,5550,5520,405
|
|
20240402,131000,310416760,5530,5530,5530,5530,308
|
|
20240402,130900,308713520,5550,5550,5550,5550,0
|
|
20240402,130800,308713520,5550,5530,5550,5530,11
|
|
20240402,130700,308652670,5530,5530,5530,5530,0
|
|
20240402,130600,308652670,5530,5530,5530,5530,0
|
|
20240402,130500,308652670,5530,5530,5530,5530,0
|
|
20240402,130400,308652670,5530,5530,5530,5530,222
|
|
20240402,130300,307425010,5560,5550,5560,5550,130
|
|
20240402,130200,306703500,5550,5530,5550,5530,102
|
|
20240402,130100,306137420,5540,5540,5540,5540,0
|
|
20240402,130000,306137420,5540,5540,5540,5540,500
|
|
20240402,125900,303367420,5540,5540,5540,5540,0
|
|
20240402,125800,303367420,5540,5510,5540,5510,214
|
|
20240402,125700,302186300,5500,5480,5500,5480,2685
|
|
20240402,125600,287450590,5470,5470,5470,5470,1688
|
|
20240402,125500,278217230,5470,5460,5470,5460,1153
|
|
20240402,125400,271920050,5450,5450,5450,5450,1000
|
|
20240402,125300,266470050,5450,5440,5450,5440,333
|
|
20240402,125200,264658520,5430,5430,5430,5430,11
|
|
20240402,125100,264598790,5430,5430,5430,5430,0
|
|
20240402,125000,264598790,5430,5430,5430,5430,0
|
|
20240402,124900,264598790,5430,5430,5430,5430,100
|
|
20240402,124800,264055790,5430,5430,5430,5430,0
|
|
20240402,124700,264055790,5430,5430,5430,5430,0
|
|
20240402,124600,264055790,5430,5430,5430,5430,127
|
|
20240402,124500,263366180,5430,5430,5430,5430,0
|
|
20240402,124400,263366180,5430,5430,5430,5430,424
|
|
20240402,124300,261063860,5430,5430,5430,5430,0
|
|
20240402,124200,261063860,5430,5430,5430,5430,0
|
|
20240402,124100,261063860,5430,5430,5430,5430,0
|
|
20240402,124000,261063860,5430,5430,5430,5430,1
|
|
20240402,123900,261058430,5430,5430,5430,5430,0
|
|
20240402,123800,261058430,5430,5430,5430,5430,0
|
|
20240402,123700,261058430,5430,5430,5430,5430,100
|
|
20240402,123600,260515430,5430,5430,5430,5430,0
|
|
20240402,123500,260515430,5430,5430,5430,5430,0
|
|
20240402,123400,260515430,5430,5430,5430,5430,1
|
|
20240402,123300,260510000,5430,5430,5430,5430,0
|
|
20240402,123200,260510000,5430,5430,5430,5430,0
|
|
20240402,123100,260510000,5430,5430,5430,5430,0
|
|
20240402,123000,260510000,5430,5430,5430,5430,0
|
|
20240402,122900,260510000,5430,5430,5430,5430,1
|
|
20240402,122800,260504570,5430,5430,5430,5430,0
|
|
20240402,122700,260504570,5430,5430,5430,5430,0
|
|
20240402,122600,260504570,5430,5430,5430,5430,20
|
|
20240402,122500,260395970,5400,5400,5400,5400,0
|
|
20240402,122400,260395970,5400,5400,5400,5400,0
|
|
20240402,122300,260395970,5400,5400,5400,5400,0
|
|
20240402,122200,260395970,5400,5400,5400,5400,0
|
|
20240402,122100,260395970,5400,5400,5400,5400,0
|
|
20240402,122000,260395970,5400,5400,5400,5400,0
|
|
20240402,121900,260395970,5400,5400,5400,5400,0
|
|
20240402,121800,260395970,5400,5430,5430,5400,7080
|
|
20240402,121700,222137350,5420,5420,5420,5420,1500
|
|
20240402,121600,214007350,5420,5420,5420,5420,2000
|
|
20240402,121500,203167350,5420,5440,5440,5420,950
|
|
20240402,121400,198012950,5450,5450,5450,5450,0
|
|
20240402,121300,198012950,5450,5450,5450,5450,0
|
|
20240402,121200,198012950,5450,5450,5450,5450,0
|
|
20240402,121100,198012950,5450,5450,5450,5450,201
|
|
20240402,121000,196917500,5450,5450,5450,5450,0
|
|
20240402,120900,196917500,5450,5450,5450,5450,9
|
|
20240402,120800,196868450,5430,5430,5430,5430,0
|
|
20240402,120700,196868450,5430,5430,5430,5430,2215
|
|
20240402,120600,184841000,5440,5440,5440,5440,0
|
|
20240402,120500,184841000,5440,5440,5440,5440,485
|
|
20240402,120400,182202600,5440,5440,5440,5440,0
|
|
20240402,120300,182202600,5440,5440,5440,5440,0
|
|
20240402,120200,182202600,5440,5440,5440,5440,17
|
|
20240402,120100,182110120,5440,5440,5440,5440,1
|
|
20240402,120000,182104680,5440,5440,5440,5440,1
|
|
20240402,115900,182099240,5440,5440,5440,5440,10
|
|
20240402,115800,182044840,5440,5440,5440,5440,0
|
|
20240402,115700,182044840,5440,5440,5440,5440,0
|
|
20240402,115600,182044840,5440,5440,5440,5440,31
|
|
20240402,115500,181876200,5440,5440,5440,5440,71
|
|
20240402,115400,181489960,5450,5450,5450,5450,0
|
|
20240402,115300,181489960,5450,5450,5450,5450,0
|
|
20240402,115200,181489960,5450,5450,5450,5450,0
|
|
20240402,115100,181489960,5450,5450,5450,5450,0
|
|
20240402,115000,181489960,5450,5450,5450,5450,0
|
|
20240402,114900,181489960,5450,5450,5450,5450,0
|
|
20240402,114800,181489960,5450,5450,5450,5450,134
|
|
20240402,114700,180759660,5450,5450,5450,5450,0
|
|
20240402,114600,180759660,5450,5450,5450,5450,127
|
|
20240402,114500,180067510,5450,5450,5450,5450,0
|
|
20240402,114400,180067510,5450,5450,5450,5450,118
|
|
20240402,114300,179424410,5450,5450,5450,5450,0
|
|
20240402,114200,179424410,5450,5450,5450,5450,0
|
|
20240402,114100,179424410,5450,5450,5450,5450,0
|
|
20240402,114000,179424410,5450,5450,5450,5450,59
|
|
20240402,113900,179102860,5450,5450,5450,5450,0
|
|
20240402,113800,179102860,5450,5450,5450,5450,0
|
|
20240402,113700,179102860,5450,5450,5450,5450,0
|
|
20240402,113600,179102860,5450,5450,5450,5450,0
|
|
20240402,113500,179102860,5450,5430,5450,5430,61
|
|
20240402,113400,178771610,5430,5430,5430,5430,0
|
|
20240402,113300,178771610,5430,5430,5430,5430,0
|
|
20240402,113200,178771610,5430,5430,5430,5430,0
|
|
20240402,113100,178771610,5430,5430,5430,5430,0
|
|
20240402,113000,178771610,5430,5430,5430,5430,0
|
|
20240402,112900,178771610,5430,5430,5430,5430,0
|
|
20240402,112800,178771610,5430,5430,5430,5430,0
|
|
20240402,112700,178771610,5430,5430,5430,5430,0
|
|
20240402,112600,178771610,5430,5430,5430,5430,0
|
|
20240402,112500,178771610,5430,5450,5450,5430,1016
|
|
20240402,112400,173247120,5460,5460,5460,5460,5
|
|
20240402,112300,173219820,5460,5460,5460,5460,0
|
|
20240402,112200,173219820,5460,5460,5460,5460,20
|
|
20240402,112100,173110620,5460,5460,5460,5460,1
|
|
20240402,112000,173105160,5460,5460,5460,5460,0
|
|
20240402,111900,173105160,5460,5460,5460,5460,0
|
|
20240402,111800,173105160,5460,5460,5460,5460,0
|
|
20240402,111700,173105160,5460,5460,5460,5460,0
|
|
20240402,111600,173105160,5460,5460,5460,5460,1
|
|
20240402,111500,173099700,5450,5450,5450,5450,0
|
|
20240402,111400,173099700,5450,5440,5450,5440,2253
|
|
20240402,111300,160831010,5440,5440,5440,5440,0
|
|
20240402,111200,160831010,5440,5440,5440,5440,3
|
|
20240402,111100,160814690,5440,5440,5440,5440,7
|
|
20240402,111000,160776610,5440,5440,5440,5440,0
|
|
20240402,110900,160776610,5440,5440,5440,5430,49
|
|
20240402,110800,160510150,5440,5440,5440,5440,1
|
|
20240402,110700,160504710,5430,5440,5440,5430,188
|
|
20240402,110600,159483620,5440,5440,5440,5440,102
|
|
20240402,110500,158928740,5440,5440,5440,5440,5
|
|
20240402,110400,158901540,5440,5440,5440,5440,0
|
|
20240402,110300,158901540,5440,5440,5440,5430,12
|
|
20240402,110200,158836360,5440,5440,5440,5440,0
|
|
20240402,110100,158836360,5440,5440,5440,5440,0
|
|
20240402,110000,158836360,5440,5440,5440,5440,0
|
|
20240402,105900,158836360,5440,5440,5440,5440,0
|
|
20240402,105800,158836360,5440,5440,5440,5440,0
|
|
20240402,105700,158836360,5440,5440,5440,5440,0
|
|
20240402,105600,158836360,5440,5440,5440,5410,1810
|
|
20240402,105500,149030030,5450,5440,5450,5440,11
|
|
20240402,105400,148970180,5450,5450,5450,5450,0
|
|
20240402,105300,148970180,5450,5450,5450,5450,0
|
|
20240402,105200,148970180,5450,5450,5450,5450,36
|
|
20240402,105100,148773980,5450,5450,5450,5450,0
|
|
20240402,105000,148773980,5450,5450,5450,5450,0
|
|
20240402,104900,148773980,5450,5450,5450,5450,0
|
|
20240402,104800,148773980,5450,5450,5450,5450,0
|
|
20240402,104700,148773980,5450,5450,5450,5450,0
|
|
20240402,104600,148773980,5450,5450,5450,5450,5
|
|
20240402,104500,148746730,5450,5430,5450,5430,2322
|
|
20240402,104400,136105550,5440,5440,5440,5410,5604
|
|
20240402,104300,105764270,5440,5460,5460,5440,2078
|
|
20240402,104200,94452600,5460,5460,5460,5460,721
|
|
20240402,104100,90515940,5470,5470,5470,5470,0
|
|
20240402,104000,90515940,5470,5470,5470,5470,1
|
|
20240402,103900,90510470,5470,5470,5470,5470,0
|
|
20240402,103800,90510470,5470,5470,5470,5470,1254
|
|
20240402,103700,83651090,5470,5470,5470,5470,0
|
|
20240402,103600,83651090,5470,5470,5470,5470,5
|
|
20240402,103500,83623740,5480,5480,5480,5480,1
|
|
20240402,103400,83618260,5460,5460,5460,5460,1
|
|
20240402,103300,83612800,5480,5470,5480,5470,11
|
|
20240402,103200,83552620,5480,5480,5480,5480,2
|
|
20240402,103100,83541660,5480,5480,5480,5480,0
|
|
20240402,103000,83541660,5480,5480,5480,5480,1
|
|
20240402,102900,83536180,5480,5480,5480,5480,0
|
|
20240402,102800,83536180,5480,5460,5480,5460,70
|
|
20240402,102700,83153960,5460,5470,5470,5460,400
|
|
20240402,102600,80967500,5490,5490,5490,5490,16
|
|
20240402,102500,80879660,5470,5470,5470,5470,280
|
|
20240402,102400,79348060,5470,5470,5470,5470,207
|
|
20240402,102300,78215770,5470,5480,5480,5470,98
|
|
20240402,102200,77679660,5490,5490,5490,5490,0
|
|
20240402,102100,77679660,5490,5490,5490,5490,9
|
|
20240402,102000,77630250,5470,5470,5470,5470,0
|
|
20240402,101900,77630250,5470,5470,5470,5470,0
|
|
20240402,101800,77630250,5470,5470,5470,5470,695
|
|
20240402,101700,73828600,5470,5470,5470,5470,100
|
|
20240402,101600,73281600,5490,5490,5490,5490,0
|
|
20240402,101500,73281600,5490,5470,5490,5470,404
|
|
20240402,101400,71071600,5470,5470,5470,5470,194
|
|
20240402,101300,70010420,5470,5470,5470,5470,0
|
|
20240402,101200,70010420,5470,5470,5470,5470,0
|
|
20240402,101100,70010420,5470,5470,5480,5470,184
|
|
20240402,101000,69003790,5490,5490,5490,5490,1
|
|
20240402,100900,68998300,5490,5480,5490,5480,323
|
|
20240402,100800,67228160,5480,5480,5480,5480,0
|
|
20240402,100700,67228160,5480,5480,5480,5480,420
|
|
20240402,100600,64926560,5510,5510,5510,5510,0
|
|
20240402,100500,64926560,5510,5510,5510,5510,7
|
|
20240402,100400,64887990,5510,5510,5510,5510,3
|
|
20240402,100300,64871460,5510,5510,5510,5490,1615
|
|
20240402,100200,56001350,5510,5510,5510,5510,0
|
|
20240402,100100,56001350,5510,5510,5510,5510,20
|
|
20240402,100000,55891150,5510,5510,5510,5510,0
|
|
20240402,095900,55891150,5510,5500,5510,5500,84
|
|
20240402,095800,55429130,5510,5510,5510,5510,1
|
|
20240402,095700,55423620,5510,5510,5510,5510,2
|
|
20240402,095600,55412600,5510,5500,5510,5500,34
|
|
20240402,095500,55225580,5510,5510,5510,5510,0
|
|
20240402,095400,55225580,5510,5510,5510,5510,1
|
|
20240402,095300,55220070,5510,5510,5510,5510,0
|
|
20240402,095200,55220070,5510,5500,5510,5500,4
|
|
20240402,095100,55198040,5510,5500,5510,5500,70
|
|
20240402,095000,54812990,5500,5500,5500,5490,430
|
|
20240402,094900,52448000,5500,5500,5500,5500,4
|
|
20240402,094800,52426000,5500,5500,5500,5500,14
|
|
20240402,094700,52349000,5500,5500,5500,5490,1002
|
|
20240402,094600,46838600,5510,5510,5510,5510,1
|
|
20240402,094500,46833090,5510,5510,5510,5510,0
|
|
20240402,094400,46833090,5510,5510,5510,5510,2
|
|
20240402,094300,46822070,5510,5510,5510,5510,0
|
|
20240402,094200,46822070,5510,5510,5510,5510,0
|
|
20240402,094100,46822070,5510,5510,5510,5510,369
|
|
20240402,094000,44788880,5520,5520,5520,5520,10
|
|
20240402,093900,44733680,5520,5530,5530,5520,30
|
|
20240402,093800,44568050,5530,5530,5530,5530,10
|
|
20240402,093700,44512750,5530,5530,5530,5530,0
|
|
20240402,093600,44512750,5530,5530,5530,5530,0
|
|
20240402,093500,44512750,5530,5530,5530,5530,103
|
|
20240402,093400,43943160,5530,5530,5530,5530,0
|
|
20240402,093300,43943160,5530,5530,5530,5530,1
|
|
20240402,093200,43937630,5530,5530,5530,5530,1
|
|
20240402,093100,43932100,5530,5530,5530,5530,0
|
|
20240402,093000,43932100,5530,5530,5530,5530,1
|
|
20240402,092900,43926570,5530,5530,5530,5530,11
|
|
20240402,092800,43865740,5510,5500,5510,5500,192
|
|
20240402,092700,42808270,5500,5500,5500,5500,689
|
|
20240402,092600,39018770,5500,5520,5520,5500,753
|
|
20240402,092500,34875100,5530,5530,5530,5530,0
|
|
20240402,092400,34875100,5530,5530,5530,5530,1
|
|
20240402,092300,34869570,5510,5510,5510,5510,0
|
|
20240402,092200,34869570,5510,5510,5530,5510,646
|
|
20240402,092100,31310090,5510,5510,5510,5510,0
|
|
20240402,092000,31310090,5510,5510,5510,5510,44
|
|
20240402,091900,31067650,5530,5530,5530,5530,2
|
|
20240402,091800,31056590,5500,5500,5500,5500,341
|
|
20240402,091700,29181090,5530,5530,5530,5530,3
|
|
20240402,091600,29164500,5540,5540,5540,5540,0
|
|
20240402,091500,29164500,5540,5540,5540,5540,0
|
|
20240402,091400,29164500,5540,5540,5540,5540,1
|
|
20240402,091300,29158960,5490,5490,5490,5490,0
|
|
20240402,091200,29158960,5490,5490,5490,5490,0
|
|
20240402,091100,29158960,5490,5500,5500,5490,923
|
|
20240402,091000,24084460,5500,5510,5510,5500,1610
|
|
20240402,090900,15219460,5520,5530,5530,5520,1273
|
|
20240402,090800,8190500,5520,5530,5530,5520,592
|
|
20240402,090700,4917650,5540,5540,5540,5540,32
|
|
20240402,090600,4740370,5540,5540,5540,5540,0
|
|
20240402,090500,4740370,5540,5540,5540,5540,0
|
|
20240402,090400,4740370,5540,5550,5550,5540,600
|
|
20240402,090300,1410570,5590,5590,5590,5590,10
|
|
20240402,090200,1354670,5570,5570,5570,5570,0
|
|
20240402,090100,1354670,5570,5570,5570,5570,135
|
|
20240402,090000,602720,5580,5590,5590,5580,108
|