594 lines
29 KiB
CSV
594 lines
29 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20240402,185100,1246722350,7350,7350,7350,7350,950
|
|
20240402,185000,1246722350,7350,7350,7350,7350,0
|
|
20240402,184900,1246722350,7350,7350,7350,7350,0
|
|
20240402,184800,1246722350,7350,7350,7350,7350,0
|
|
20240402,184700,1246722350,7350,7350,7350,7350,0
|
|
20240402,184600,1246722350,7350,7350,7350,7350,0
|
|
20240402,184500,1246722350,7350,7350,7350,7350,0
|
|
20240402,184400,1246722350,7350,7350,7350,7350,0
|
|
20240402,184300,1246722350,7350,7350,7350,7350,0
|
|
20240402,184200,1246722350,7350,7350,7350,7350,0
|
|
20240402,184100,1246722350,7350,7350,7350,7350,0
|
|
20240402,184000,1246722350,7350,7350,7350,7350,0
|
|
20240402,183900,1246722350,7350,7350,7350,7350,0
|
|
20240402,183800,1246722350,7350,7350,7350,7350,0
|
|
20240402,183700,1246722350,7350,7350,7350,7350,0
|
|
20240402,183600,1246722350,7350,7350,7350,7350,0
|
|
20240402,183500,1246722350,7350,7350,7350,7350,0
|
|
20240402,183400,1246722350,7350,7350,7350,7350,0
|
|
20240402,183300,1246722350,7350,7350,7350,7350,0
|
|
20240402,183200,1246722350,7350,7350,7350,7350,0
|
|
20240402,183100,1246722350,7350,7350,7350,7350,0
|
|
20240402,183000,1246722350,7350,7350,7350,7350,0
|
|
20240402,182900,1246722350,7350,7350,7350,7350,0
|
|
20240402,182800,1246722350,7350,7350,7350,7350,0
|
|
20240402,182700,1246722350,7350,7350,7350,7350,0
|
|
20240402,182600,1246722350,7350,7350,7350,7350,0
|
|
20240402,182500,1246722350,7350,7350,7350,7350,0
|
|
20240402,182400,1246722350,7350,7350,7350,7350,0
|
|
20240402,182300,1246722350,7350,7350,7350,7350,0
|
|
20240402,182200,1246722350,7350,7350,7350,7350,0
|
|
20240402,182100,1246722350,7350,7350,7350,7350,950
|
|
20240402,182000,1246722350,7350,7350,7350,7350,0
|
|
20240402,181900,1246722350,7350,7350,7350,7350,0
|
|
20240402,181800,1246722350,7350,7350,7350,7350,0
|
|
20240402,181700,1246722350,7350,7350,7350,7350,0
|
|
20240402,181600,1246722350,7350,7350,7350,7350,0
|
|
20240402,181500,1246722350,7350,7350,7350,7350,0
|
|
20240402,181400,1246722350,7350,7350,7350,7350,0
|
|
20240402,181300,1246722350,7350,7350,7350,7350,0
|
|
20240402,181200,1246722350,7350,7350,7350,7350,0
|
|
20240402,181100,1246722350,7350,7350,7350,7350,0
|
|
20240402,181000,1246722350,7350,7350,7350,7350,0
|
|
20240402,180900,1246722350,7350,7350,7350,7350,0
|
|
20240402,180800,1246722350,7350,7350,7350,7350,0
|
|
20240402,180700,1246722350,7350,7350,7350,7350,0
|
|
20240402,180600,1246722350,7350,7350,7350,7350,0
|
|
20240402,180500,1246722350,7350,7350,7350,7350,0
|
|
20240402,180400,1246722350,7350,7350,7350,7350,0
|
|
20240402,180300,1246722350,7350,7350,7350,7350,0
|
|
20240402,180200,1246722350,7350,7350,7350,7350,0
|
|
20240402,180100,1246722350,7350,7350,7350,7350,0
|
|
20240402,180000,1246722350,7350,7350,7350,7350,0
|
|
20240402,175900,1246722350,7350,7350,7350,7350,0
|
|
20240402,175800,1246722350,7350,7350,7350,7350,0
|
|
20240402,175700,1246722350,7350,7350,7350,7350,0
|
|
20240402,175600,1246722350,7350,7350,7350,7350,0
|
|
20240402,175500,1246722350,7350,7350,7350,7350,0
|
|
20240402,175400,1246722350,7350,7350,7350,7350,0
|
|
20240402,175300,1246722350,7350,7350,7350,7350,0
|
|
20240402,175200,1246722350,7350,7350,7350,7350,0
|
|
20240402,175100,1246722350,7350,7350,7350,7350,950
|
|
20240402,175000,1246722350,7350,7350,7350,7350,0
|
|
20240402,174900,1246722350,7350,7350,7350,7350,0
|
|
20240402,174800,1246722350,7350,7350,7350,7350,0
|
|
20240402,174700,1246722350,7350,7350,7350,7350,0
|
|
20240402,174600,1246722350,7350,7350,7350,7350,0
|
|
20240402,174500,1246722350,7350,7350,7350,7350,0
|
|
20240402,174400,1246722350,7350,7350,7350,7350,0
|
|
20240402,174300,1246722350,7350,7350,7350,7350,0
|
|
20240402,174200,1246722350,7350,7350,7350,7350,0
|
|
20240402,174100,1246722350,7350,7350,7350,7350,0
|
|
20240402,174000,1246722350,7350,7350,7350,7350,0
|
|
20240402,173900,1246722350,7350,7350,7350,7350,0
|
|
20240402,173800,1246722350,7350,7350,7350,7350,0
|
|
20240402,173700,1246722350,7350,7350,7350,7350,0
|
|
20240402,173600,1246722350,7350,7350,7350,7350,0
|
|
20240402,173500,1246722350,7350,7350,7350,7350,0
|
|
20240402,173400,1246722350,7350,7350,7350,7350,0
|
|
20240402,173300,1246722350,7350,7350,7350,7350,0
|
|
20240402,173200,1246722350,7350,7350,7350,7350,0
|
|
20240402,173100,1246722350,7350,7350,7350,7350,0
|
|
20240402,173000,1246722350,7350,7350,7350,7350,0
|
|
20240402,172900,1246722350,7350,7350,7350,7350,0
|
|
20240402,172800,1246722350,7350,7350,7350,7350,0
|
|
20240402,172700,1246722350,7350,7350,7350,7350,0
|
|
20240402,172600,1246722350,7350,7350,7350,7350,0
|
|
20240402,172500,1246722350,7350,7350,7350,7350,0
|
|
20240402,172400,1246722350,7350,7350,7350,7350,0
|
|
20240402,172300,1246722350,7350,7350,7350,7350,0
|
|
20240402,172200,1246722350,7350,7350,7350,7350,0
|
|
20240402,172100,1246722350,7350,7350,7350,7350,950
|
|
20240402,172000,1246722350,7350,7350,7350,7350,0
|
|
20240402,171900,1246722350,7350,7350,7350,7350,0
|
|
20240402,171800,1246722350,7350,7350,7350,7350,0
|
|
20240402,171700,1246722350,7350,7350,7350,7350,0
|
|
20240402,171600,1246722350,7350,7350,7350,7350,0
|
|
20240402,171500,1246722350,7350,7350,7350,7350,0
|
|
20240402,171400,1246722350,7350,7350,7350,7350,0
|
|
20240402,171300,1246722350,7350,7350,7350,7350,0
|
|
20240402,171200,1246722350,7350,7350,7350,7350,0
|
|
20240402,171100,1246722350,7350,7350,7350,7350,0
|
|
20240402,171000,1246722350,7350,7350,7350,7350,0
|
|
20240402,170900,1246722350,7350,7350,7350,7350,0
|
|
20240402,170800,1246722350,7350,7350,7350,7350,0
|
|
20240402,170700,1246722350,7350,7350,7350,7350,0
|
|
20240402,170600,1246722350,7350,7350,7350,7350,0
|
|
20240402,170500,1246722350,7350,7350,7350,7350,0
|
|
20240402,170400,1246722350,7350,7350,7350,7350,0
|
|
20240402,170300,1246722350,7350,7350,7350,7350,0
|
|
20240402,170200,1246722350,7350,7350,7350,7350,0
|
|
20240402,170100,1246722350,7350,7350,7350,7350,0
|
|
20240402,170000,1246722350,7350,7350,7350,7350,0
|
|
20240402,165900,1246722350,7350,7350,7350,7350,0
|
|
20240402,165800,1246722350,7350,7350,7350,7350,0
|
|
20240402,165700,1246722350,7350,7350,7350,7350,0
|
|
20240402,165600,1246722350,7350,7350,7350,7350,0
|
|
20240402,165500,1246722350,7350,7350,7350,7350,0
|
|
20240402,165400,1246722350,7350,7350,7350,7350,0
|
|
20240402,165300,1246722350,7350,7350,7350,7350,0
|
|
20240402,165200,1246722350,7350,7350,7350,7350,0
|
|
20240402,165100,1246722350,7350,7350,7350,7350,950
|
|
20240402,165000,1246722350,7350,7350,7350,7350,0
|
|
20240402,164900,1246722350,7350,7350,7350,7350,0
|
|
20240402,164800,1246722350,7350,7350,7350,7350,0
|
|
20240402,164700,1246722350,7350,7350,7350,7350,0
|
|
20240402,164600,1246722350,7350,7350,7350,7350,0
|
|
20240402,164500,1246722350,7350,7350,7350,7350,0
|
|
20240402,164400,1246722350,7350,7350,7350,7350,0
|
|
20240402,164300,1246722350,7350,7350,7350,7350,0
|
|
20240402,164200,1246722350,7350,7350,7350,7350,0
|
|
20240402,164100,1246722350,7350,7350,7350,7350,0
|
|
20240402,164000,1246722350,7350,7350,7350,7350,0
|
|
20240402,163900,1246722350,7350,7350,7350,7350,0
|
|
20240402,163800,1246722350,7350,7350,7350,7350,0
|
|
20240402,163700,1246722350,7350,7350,7350,7350,0
|
|
20240402,163600,1246722350,7350,7350,7350,7350,0
|
|
20240402,163500,1246722350,7350,7350,7350,7350,0
|
|
20240402,163400,1246722350,7350,7350,7350,7350,0
|
|
20240402,163300,1246722350,7350,7350,7350,7350,0
|
|
20240402,163200,1246722350,7350,7350,7350,7350,0
|
|
20240402,163100,1246722350,7350,7350,7350,7350,0
|
|
20240402,163000,1246722350,7350,7350,7350,7350,0
|
|
20240402,162900,1246722350,7350,7350,7350,7350,0
|
|
20240402,162800,1246722350,7350,7350,7350,7350,0
|
|
20240402,162700,1246722350,7350,7350,7350,7350,0
|
|
20240402,162600,1246722350,7350,7350,7350,7350,0
|
|
20240402,162500,1246722350,7350,7350,7350,7350,0
|
|
20240402,162400,1246722350,7350,7350,7350,7350,0
|
|
20240402,162300,1246722350,7350,7350,7350,7350,0
|
|
20240402,162200,1246722350,7350,7350,7350,7350,0
|
|
20240402,162100,1246722350,7350,7350,7350,7350,950
|
|
20240402,162000,1246722350,7350,7350,7350,7350,0
|
|
20240402,161900,1246722350,7350,7350,7350,7350,0
|
|
20240402,161800,1246722350,7350,7350,7350,7350,0
|
|
20240402,161700,1246722350,7350,7350,7350,7350,0
|
|
20240402,161600,1246722350,7350,7350,7350,7350,0
|
|
20240402,161500,1246722350,7350,7350,7350,7350,0
|
|
20240402,161400,1246722350,7350,7350,7350,7350,0
|
|
20240402,161300,1246722350,7350,7350,7350,7350,0
|
|
20240402,161200,1246722350,7350,7350,7350,7350,0
|
|
20240402,161100,1246722350,7350,7350,7350,7350,0
|
|
20240402,161000,1246722350,7350,7350,7350,7350,0
|
|
20240402,160900,1246722350,7350,7350,7350,7350,0
|
|
20240402,160800,1246722350,7350,7350,7350,7350,0
|
|
20240402,160700,1246722350,7350,7350,7350,7350,0
|
|
20240402,160600,1246722350,7350,7350,7350,7350,0
|
|
20240402,160500,1246722350,7350,7350,7350,7350,0
|
|
20240402,160400,1246722350,7350,7350,7350,7350,0
|
|
20240402,160300,1246722350,7350,7350,7350,7350,0
|
|
20240402,160200,1246722350,7350,7350,7350,7350,0
|
|
20240402,160100,1246722350,7350,7350,7350,7350,0
|
|
20240402,160000,1246722350,7350,7350,7350,7350,0
|
|
20240402,155900,1246722350,7350,7350,7350,7350,0
|
|
20240402,155800,1246722350,7350,7350,7350,7350,0
|
|
20240402,155700,1246722350,7350,7350,7350,7350,0
|
|
20240402,155600,1246722350,7350,7350,7350,7350,0
|
|
20240402,155500,1246722350,7350,7350,7350,7350,0
|
|
20240402,155400,1246722350,7350,7350,7350,7350,0
|
|
20240402,155300,1246722350,7350,7350,7350,7350,0
|
|
20240402,155200,1246722350,7350,7350,7350,7350,0
|
|
20240402,155100,1246722350,7350,7350,7350,7350,950
|
|
20240402,155000,1246722350,7350,7350,7350,7350,0
|
|
20240402,154900,1246722350,7350,7350,7350,7350,0
|
|
20240402,154800,1246722350,7350,7350,7350,7350,0
|
|
20240402,154700,1246722350,7350,7350,7350,7350,0
|
|
20240402,154600,1246722350,7350,7350,7350,7350,0
|
|
20240402,154500,1246722350,7350,7350,7350,7350,0
|
|
20240402,154400,1246722350,7350,7350,7350,7350,0
|
|
20240402,154300,1246722350,7350,7350,7350,7350,0
|
|
20240402,154200,1246722350,7350,7350,7350,7350,0
|
|
20240402,154100,1246722350,7350,7350,7350,7350,0
|
|
20240402,154000,1246722350,7350,7350,7350,7350,0
|
|
20240402,153900,1246722350,7350,7350,7350,7350,0
|
|
20240402,153800,1246722350,7350,7350,7350,7350,0
|
|
20240402,153700,1246722350,7350,7350,7350,7350,0
|
|
20240402,153600,1246722350,7350,7350,7350,7350,0
|
|
20240402,153500,1246722350,7350,7350,7350,7350,0
|
|
20240402,153400,1246722350,7350,7350,7350,7350,0
|
|
20240402,153300,1246722350,7350,7350,7350,7350,0
|
|
20240402,153200,1246722350,7350,7350,7350,7350,0
|
|
20240402,153100,1246722350,7350,7350,7350,7350,0
|
|
20240402,153000,1246722350,7350,7350,7350,7350,950
|
|
20240402,152900,1239739850,7350,7350,7350,7350,0
|
|
20240402,152800,1239739850,7350,7350,7350,7350,0
|
|
20240402,152700,1239739850,7350,7350,7350,7350,0
|
|
20240402,152600,1239739850,7350,7350,7350,7350,0
|
|
20240402,152500,1239739850,7350,7350,7350,7350,0
|
|
20240402,152400,1239739850,7350,7350,7350,7350,0
|
|
20240402,152300,1239739850,7350,7350,7350,7350,0
|
|
20240402,152200,1239739850,7350,7350,7350,7350,0
|
|
20240402,152100,1239739850,7350,7350,7350,7350,0
|
|
20240402,152000,1239739850,7350,7350,7350,7350,0
|
|
20240402,151900,1239739850,7350,7340,7350,7340,181
|
|
20240402,151800,1238410200,7390,7370,7390,7370,100
|
|
20240402,151700,1237672080,7400,7400,7400,7400,0
|
|
20240402,151600,1237672080,7400,7400,7400,7400,0
|
|
20240402,151500,1237672080,7400,7360,7400,7330,103
|
|
20240402,151400,1236915440,7360,7360,7360,7360,18
|
|
20240402,151300,1236782960,7370,7370,7370,7370,45
|
|
20240402,151200,1236451310,7370,7370,7370,7370,0
|
|
20240402,151100,1236451310,7370,7370,7370,7370,0
|
|
20240402,151000,1236451310,7370,7370,7370,7370,363
|
|
20240402,150900,1233776000,7400,7400,7400,7400,0
|
|
20240402,150800,1233776000,7400,7370,7400,7370,22
|
|
20240402,150700,1233613830,7390,7360,7400,7360,521
|
|
20240402,150600,1229773650,7370,7370,7370,7370,8
|
|
20240402,150500,1229714690,7390,7390,7390,7390,0
|
|
20240402,150400,1229714690,7390,7390,7390,7390,0
|
|
20240402,150300,1229714690,7390,7390,7390,7390,0
|
|
20240402,150200,1229714690,7390,7380,7390,7380,20
|
|
20240402,150100,1229566930,7380,7380,7390,7380,21
|
|
20240402,150000,1229411900,7370,7370,7370,7370,2
|
|
20240402,145900,1229397160,7350,7350,7350,7350,0
|
|
20240402,145800,1229397160,7350,7340,7350,7340,60
|
|
20240402,145700,1228956440,7400,7400,7400,7400,0
|
|
20240402,145600,1228956440,7400,7400,7400,7400,0
|
|
20240402,145500,1228956440,7400,7400,7400,7400,0
|
|
20240402,145400,1228956440,7400,7380,7400,7380,319
|
|
20240402,145300,1226595900,7400,7370,7400,7370,8
|
|
20240402,145200,1226536910,7360,7360,7360,7360,5
|
|
20240402,145100,1226500110,7360,7360,7360,7360,0
|
|
20240402,145000,1226500110,7360,7390,7390,7360,4706
|
|
20240402,144900,1191728620,7390,7390,7390,7390,1
|
|
20240402,144800,1191721230,7330,7330,7330,7330,9
|
|
20240402,144700,1191655260,7400,7400,7400,7400,0
|
|
20240402,144600,1191655260,7400,7400,7400,7400,0
|
|
20240402,144500,1191655260,7400,7400,7400,7400,0
|
|
20240402,144400,1191655260,7400,7400,7400,7400,0
|
|
20240402,144300,1191655260,7400,7390,7400,7350,516
|
|
20240402,144200,1187848520,7390,7390,7390,7390,0
|
|
20240402,144100,1187848520,7390,7390,7390,7390,0
|
|
20240402,144000,1187848520,7390,7380,7390,7380,4
|
|
20240402,143900,1187818980,7400,7330,7400,7330,38
|
|
20240402,143800,1187540010,7350,7350,7350,7350,0
|
|
20240402,143700,1187540010,7350,7340,7350,7340,88
|
|
20240402,143600,1186893730,7340,7340,7340,7340,0
|
|
20240402,143500,1186893730,7340,7340,7340,7340,1
|
|
20240402,143400,1186886390,7330,7330,7330,7330,121
|
|
20240402,143300,1185999460,7330,7330,7330,7330,0
|
|
20240402,143200,1185999460,7330,7330,7330,7330,300
|
|
20240402,143100,1183800460,7350,7350,7350,7350,23
|
|
20240402,143000,1183631410,7330,7330,7330,7330,1
|
|
20240402,142900,1183624080,7320,7320,7320,7320,27
|
|
20240402,142800,1183426440,7320,7320,7320,7320,31
|
|
20240402,142700,1183199520,7350,7350,7350,7350,0
|
|
20240402,142600,1183199520,7350,7350,7350,7350,0
|
|
20240402,142500,1183199520,7350,7350,7350,7350,0
|
|
20240402,142400,1183199520,7350,7350,7350,7350,0
|
|
20240402,142300,1183199520,7350,7350,7350,7350,0
|
|
20240402,142200,1183199520,7350,7350,7350,7350,0
|
|
20240402,142100,1183199520,7350,7350,7350,7350,20
|
|
20240402,142000,1183052520,7350,7350,7350,7350,400
|
|
20240402,141900,1180112520,7330,7330,7330,7330,0
|
|
20240402,141800,1180112520,7330,7330,7330,7330,0
|
|
20240402,141700,1180112520,7330,7330,7330,7330,1
|
|
20240402,141600,1180105190,7320,7320,7320,7320,7
|
|
20240402,141500,1180053950,7310,7300,7310,7300,96
|
|
20240402,141400,1179353100,7300,7300,7310,7300,499
|
|
20240402,141300,1175710230,7310,7330,7330,7310,453
|
|
20240402,141200,1172397820,7350,7350,7350,7350,20
|
|
20240402,141100,1172250820,7350,7350,7350,7350,0
|
|
20240402,141000,1172250820,7350,7350,7350,7350,5
|
|
20240402,140900,1172214070,7350,7350,7350,7350,0
|
|
20240402,140800,1172214070,7350,7350,7350,7350,1
|
|
20240402,140700,1172206720,7340,7340,7340,7340,0
|
|
20240402,140600,1172206720,7340,7340,7340,7340,0
|
|
20240402,140500,1172206720,7340,7340,7340,7340,0
|
|
20240402,140400,1172206720,7340,7340,7340,7340,50
|
|
20240402,140300,1171839720,7340,7340,7340,7340,69
|
|
20240402,140200,1171333260,7340,7370,7370,7340,501
|
|
20240402,140100,1167649650,7380,7380,7380,7380,0
|
|
20240402,140000,1167649650,7380,7380,7380,7380,5
|
|
20240402,135900,1167612750,7380,7380,7380,7380,89
|
|
20240402,135800,1166955930,7390,7390,7390,7390,0
|
|
20240402,135700,1166955930,7390,7390,7390,7390,0
|
|
20240402,135600,1166955930,7390,7390,7390,7390,1
|
|
20240402,135500,1166948540,7390,7380,7390,7380,2
|
|
20240402,135400,1166933770,7380,7390,7400,7380,15
|
|
20240402,135300,1166822900,7390,7380,7400,7380,7
|
|
20240402,135200,1166771170,7400,7380,7400,7380,3
|
|
20240402,135100,1166749000,7370,7370,7370,7370,0
|
|
20240402,135000,1166749000,7370,7360,7370,7360,3
|
|
20240402,134900,1166726900,7370,7370,7370,7370,0
|
|
20240402,134800,1166726900,7370,7370,7370,7370,4
|
|
20240402,134700,1166697420,7370,7370,7370,7370,0
|
|
20240402,134600,1166697420,7370,7370,7370,7370,0
|
|
20240402,134500,1166697420,7370,7370,7370,7370,0
|
|
20240402,134400,1166697420,7370,7370,7370,7370,216
|
|
20240402,134300,1165105500,7360,7360,7360,7360,1
|
|
20240402,134200,1165098140,7390,7390,7390,7390,20
|
|
20240402,134100,1164950340,7390,7400,7400,7390,17
|
|
20240402,134000,1164824560,7400,7400,7400,7400,0
|
|
20240402,133900,1164824560,7400,7400,7400,7400,0
|
|
20240402,133800,1164824560,7400,7380,7400,7380,3
|
|
20240402,133700,1164802390,7410,7410,7410,7410,0
|
|
20240402,133600,1164802390,7410,7380,7410,7380,816
|
|
20240402,133500,1158757530,7370,7370,7370,7370,0
|
|
20240402,133400,1158757530,7370,7370,7370,7370,0
|
|
20240402,133300,1158757530,7370,7370,7370,7370,0
|
|
20240402,133200,1158757530,7370,7370,7370,7370,0
|
|
20240402,133100,1158757530,7370,7370,7370,7370,0
|
|
20240402,133000,1158757530,7370,7370,7370,7370,4
|
|
20240402,132900,1158728050,7370,7370,7370,7370,0
|
|
20240402,132800,1158728050,7370,7370,7370,7370,0
|
|
20240402,132700,1158728050,7370,7370,7370,7370,0
|
|
20240402,132600,1158728050,7370,7370,7370,7370,0
|
|
20240402,132500,1158728050,7370,7370,7370,7370,0
|
|
20240402,132400,1158728050,7370,7370,7370,7370,0
|
|
20240402,132300,1158728050,7370,7370,7370,7370,0
|
|
20240402,132200,1158728050,7370,7390,7490,7370,210
|
|
20240402,132100,1157162990,7350,7380,7380,7350,395
|
|
20240402,132000,1154256230,7390,7390,7390,7390,371
|
|
20240402,131900,1151514540,7390,7400,7400,7390,81
|
|
20240402,131800,1150915450,7410,7420,7420,7410,409
|
|
20240402,131700,1147884460,7430,7430,7430,7430,81
|
|
20240402,131600,1147282630,7440,7440,7440,7440,0
|
|
20240402,131500,1147282630,7440,7440,7440,7440,0
|
|
20240402,131400,1147282630,7440,7440,7440,7440,0
|
|
20240402,131300,1147282630,7440,7440,7440,7440,0
|
|
20240402,131200,1147282630,7440,7440,7440,7440,0
|
|
20240402,131100,1147282630,7440,7440,7440,7440,2
|
|
20240402,131000,1147267750,7430,7430,7430,7430,0
|
|
20240402,130900,1147267750,7430,7430,7430,7430,0
|
|
20240402,130800,1147267750,7430,7430,7430,7430,0
|
|
20240402,130700,1147267750,7430,7430,7430,7430,0
|
|
20240402,130600,1147267750,7430,7430,7430,7430,0
|
|
20240402,130500,1147267750,7430,7430,7430,7430,7
|
|
20240402,130400,1147215740,7430,7430,7430,7430,7
|
|
20240402,130300,1147163730,7460,7460,7460,7460,0
|
|
20240402,130200,1147163730,7460,7460,7460,7460,0
|
|
20240402,130100,1147163730,7460,7460,7460,7460,0
|
|
20240402,130000,1147163730,7460,7460,7460,7460,0
|
|
20240402,125900,1147163730,7460,7460,7460,7460,0
|
|
20240402,125800,1147163730,7460,7460,7460,7460,0
|
|
20240402,125700,1147163730,7460,7460,7460,7460,0
|
|
20240402,125600,1147163730,7460,7440,7460,7440,95
|
|
20240402,125500,1146456910,7450,7450,7450,7450,0
|
|
20240402,125400,1146456910,7450,7450,7450,7450,0
|
|
20240402,125300,1146456910,7450,7450,7450,7450,0
|
|
20240402,125200,1146456910,7450,7450,7450,7450,0
|
|
20240402,125100,1146456910,7450,7450,7450,7450,0
|
|
20240402,125000,1146456910,7450,7450,7450,7450,1
|
|
20240402,124900,1146449460,7440,7420,7440,7410,161
|
|
20240402,124800,1145252680,7440,7440,7440,7440,0
|
|
20240402,124700,1145252680,7440,7450,7450,7440,103
|
|
20240402,124600,1144485470,7490,7480,7490,7480,43
|
|
20240402,124500,1144163440,7500,7430,7500,7430,1008
|
|
20240402,124400,1136640960,7430,7430,7430,7430,8
|
|
20240402,124300,1136581520,7430,7420,7430,7420,54
|
|
20240402,124200,1136180580,7420,7450,7450,7420,22
|
|
20240402,124100,1136017040,7460,7400,7460,7400,11
|
|
20240402,124000,1135935580,7400,7460,7460,7400,41
|
|
20240402,123900,1135632120,7480,7520,7520,7430,277
|
|
20240402,123800,1133568560,7540,7420,7540,7420,1662
|
|
20240402,123700,1121132450,7410,7400,7410,7400,254
|
|
20240402,123600,1119250840,7400,7390,7400,7390,272
|
|
20240402,123500,1117239560,7380,7380,7380,7380,12
|
|
20240402,123400,1117151000,7380,7380,7380,7380,1
|
|
20240402,123300,1117143620,7390,7390,7390,7390,0
|
|
20240402,123200,1117143620,7390,7390,7390,7390,0
|
|
20240402,123100,1117143620,7390,7370,7390,7370,4
|
|
20240402,123000,1117114110,7360,7360,7360,7360,11
|
|
20240402,122900,1117033150,7390,7390,7390,7390,0
|
|
20240402,122800,1117033150,7390,7380,7390,7380,5
|
|
20240402,122700,1116996240,7360,7370,7390,7360,66
|
|
20240402,122600,1116508810,7390,7370,7390,7370,14
|
|
20240402,122500,1116405610,7360,7360,7360,7360,26
|
|
20240402,122400,1116214250,7360,7370,7370,7360,1008
|
|
20240402,122300,1108795290,7390,7390,7390,7390,0
|
|
20240402,122200,1108795290,7390,7370,7390,7370,800
|
|
20240402,122100,1102883490,7360,7360,7360,7360,0
|
|
20240402,122000,1102883490,7360,7360,7360,7360,0
|
|
20240402,121900,1102883490,7360,7360,7360,7360,107
|
|
20240402,121800,1102095970,7410,7410,7410,7410,0
|
|
20240402,121700,1102095970,7410,7410,7410,7410,1
|
|
20240402,121600,1102088560,7340,7400,7400,7340,1373
|
|
20240402,121500,1091928960,7420,7370,7420,7370,200
|
|
20240402,121400,1090452080,7360,7320,7360,7320,22
|
|
20240402,121300,1090290960,7370,7340,7370,7340,693
|
|
20240402,121200,1085192680,7340,7330,7340,7330,33
|
|
20240402,121100,1084950470,7310,7310,7310,7310,0
|
|
20240402,121000,1084950470,7310,7310,7310,7310,2
|
|
20240402,120900,1084935850,7320,7320,7320,7320,50
|
|
20240402,120800,1084569850,7320,7280,7320,7280,783
|
|
20240402,120700,1078869290,7240,7270,7280,7240,1001
|
|
20240402,120600,1071582170,7270,7260,7270,7250,1638
|
|
20240402,120500,1059680440,7270,7270,7270,7270,0
|
|
20240402,120400,1059680440,7270,7280,7280,7270,181
|
|
20240402,120300,1058363360,7280,7280,7280,7280,103
|
|
20240402,120200,1057613520,7280,7280,7280,7280,1
|
|
20240402,120100,1057606240,7280,7280,7280,7280,501
|
|
20240402,120000,1053958960,7280,7280,7280,7280,0
|
|
20240402,115900,1053958960,7280,7320,7320,7280,3
|
|
20240402,115800,1053937040,7330,7330,7330,7330,0
|
|
20240402,115700,1053937040,7330,7330,7330,7330,136
|
|
20240402,115600,1052940160,7300,7340,7340,7300,523
|
|
20240402,115500,1049119970,7300,7280,7300,7280,2790
|
|
20240402,115400,1028784330,7290,7260,7290,7260,3
|
|
20240402,115300,1028762500,7250,7240,7250,7240,1269
|
|
20240402,115200,1019572250,7240,7240,7240,7240,40
|
|
20240402,115100,1019282650,7240,7240,7240,7240,1163
|
|
20240402,115000,1010862530,7230,7230,7230,7230,0
|
|
20240402,114900,1010862530,7230,7230,7230,7230,0
|
|
20240402,114800,1010862530,7230,7230,7230,7230,0
|
|
20240402,114700,1010862530,7230,7230,7230,7230,6
|
|
20240402,114600,1010819150,7230,7230,7230,7230,0
|
|
20240402,114500,1010819150,7230,7230,7230,7230,329
|
|
20240402,114400,1008440480,7230,7230,7230,7230,10
|
|
20240402,114300,1008368180,7230,7230,7230,7230,0
|
|
20240402,114200,1008368180,7230,7230,7230,7230,0
|
|
20240402,114100,1008368180,7230,7230,7230,7230,1000
|
|
20240402,114000,1001138180,7230,7230,7230,7230,661
|
|
20240402,113900,996359150,7230,7230,7230,7230,0
|
|
20240402,113800,996359150,7230,7230,7230,7230,1
|
|
20240402,113700,996351920,7230,7230,7230,7230,0
|
|
20240402,113600,996351920,7230,7230,7230,7230,0
|
|
20240402,113500,996351920,7230,7230,7230,7230,0
|
|
20240402,113400,996351920,7230,7230,7230,7230,6
|
|
20240402,113300,996308540,7230,7230,7230,7230,0
|
|
20240402,113200,996308540,7230,7230,7230,7230,0
|
|
20240402,113100,996308540,7230,7240,7240,7230,54
|
|
20240402,113000,995918090,7230,7230,7230,7230,0
|
|
20240402,112900,995918090,7230,7230,7230,7230,0
|
|
20240402,112800,995918090,7230,7230,7230,7230,0
|
|
20240402,112700,995918090,7230,7250,7250,7230,2
|
|
20240402,112600,995903610,7260,7260,7260,7260,0
|
|
20240402,112500,995903610,7260,7260,7260,7260,0
|
|
20240402,112400,995903610,7260,7260,7260,7260,5
|
|
20240402,112300,995867310,7250,7250,7250,7250,0
|
|
20240402,112200,995867310,7250,7250,7250,7250,481
|
|
20240402,112100,992380060,7240,7240,7240,7240,5
|
|
20240402,112000,992343860,7240,7240,7240,7240,2
|
|
20240402,111900,992329380,7220,7220,7220,7220,1210
|
|
20240402,111800,983593180,7210,7210,7210,7210,0
|
|
20240402,111700,983593180,7210,7210,7210,7210,0
|
|
20240402,111600,983593180,7210,7220,7220,7210,3126
|
|
20240402,111500,961049520,7220,7260,7260,7220,3565
|
|
20240402,111400,935252930,7290,7290,7290,7290,0
|
|
20240402,111300,935252930,7290,7290,7290,7290,0
|
|
20240402,111200,935252930,7290,7270,7290,7270,21
|
|
20240402,111100,935100040,7270,7270,7270,7270,0
|
|
20240402,111000,935100040,7270,7270,7270,7270,3
|
|
20240402,110900,935078230,7290,7290,7290,7290,30
|
|
20240402,110800,934859530,7290,7290,7290,7290,0
|
|
20240402,110700,934859530,7290,7290,7290,7290,0
|
|
20240402,110600,934859530,7290,7290,7290,7290,0
|
|
20240402,110500,934859530,7290,7290,7290,7290,2
|
|
20240402,110400,934844950,7290,7280,7290,7280,11
|
|
20240402,110300,934764860,7290,7290,7290,7290,2
|
|
20240402,110200,934750280,7260,7260,7260,7260,280
|
|
20240402,110100,932717480,7250,7240,7250,7240,7
|
|
20240402,110000,932666750,7210,7220,7240,7200,1996
|
|
20240402,105900,918272690,7200,7200,7230,7190,2059
|
|
20240402,105800,903446850,7200,7280,7280,7200,2724
|
|
20240402,105700,883763250,7260,7230,7260,7230,641
|
|
20240402,105600,879117190,7230,7200,7230,7190,1579
|
|
20240402,105500,867743090,7190,7210,7210,7190,1874
|
|
20240402,105400,854254550,7220,7220,7220,7220,200
|
|
20240402,105300,852810550,7220,7230,7230,7220,500
|
|
20240402,105200,849199980,7220,7220,7290,7190,12896
|
|
20240402,105100,756220650,7270,7280,7290,7200,9744
|
|
20240402,105000,685712290,7280,7310,7310,7280,2870
|
|
20240402,104900,664768400,7320,7360,7360,7320,1015
|
|
20240402,104800,657336950,7370,7370,7370,7370,2
|
|
20240402,104700,657322210,7370,7370,7370,7370,1
|
|
20240402,104600,657314840,7370,7350,7370,7350,53
|
|
20240402,104500,656925240,7350,7350,7350,7350,0
|
|
20240402,104400,656925240,7350,7310,7350,7300,1002
|
|
20240402,104300,649600590,7300,7320,7350,7300,3757
|
|
20240402,104200,622134240,7350,7330,7350,7330,172
|
|
20240402,104100,620870100,7330,7340,7340,7330,491
|
|
20240402,104000,617268160,7330,7330,7330,7330,5
|
|
20240402,103900,617231510,7300,7320,7320,7300,5034
|
|
20240402,103800,580443100,7320,7300,7320,7300,1088
|
|
20240402,103700,572478960,7300,7330,7330,7300,5000
|
|
20240402,103600,535957950,7320,7350,7360,7320,3036
|
|
20240402,103500,513693660,7350,7330,7350,7320,2125
|
|
20240402,103400,498133480,7320,7350,7350,7320,800
|
|
20240402,103300,492262840,7350,7350,7350,7350,0
|
|
20240402,103200,492262840,7350,7350,7350,7350,100
|
|
20240402,103100,491527840,7350,7360,7360,7350,1000
|
|
20240402,103000,484175980,7350,7400,7410,7350,2005
|
|
20240402,102900,469418880,7410,7410,7410,7410,0
|
|
20240402,102800,469418880,7410,7410,7410,7410,500
|
|
20240402,102700,465713880,7370,7380,7380,7370,100
|
|
20240402,102600,464976350,7390,7390,7390,7390,0
|
|
20240402,102500,464976350,7390,7370,7390,7370,1380
|
|
20240402,102400,454785240,7380,7310,7380,7310,3289
|
|
20240402,102300,430565230,7310,7340,7350,7300,379
|
|
20240402,102200,427786630,7300,7370,7390,7300,14499
|
|
20240402,102100,321581030,7380,7400,7400,7380,201
|
|
20240402,102000,320095470,7410,7420,7420,7410,44
|
|
20240402,101900,319769420,7440,7380,7440,7370,2720
|
|
20240402,101800,299644880,7310,7420,7420,7310,8076
|
|
20240402,101700,240209190,7410,7410,7410,7410,0
|
|
20240402,101600,240209190,7410,7430,7440,7410,6
|
|
20240402,101500,240164650,7460,7460,7460,7460,0
|
|
20240402,101400,240164650,7460,7460,7460,7460,0
|
|
20240402,101300,240164650,7460,7480,7480,7400,10298
|
|
20240402,101200,163788430,7490,7490,7490,7490,0
|
|
20240402,101100,163788430,7490,7470,7490,7460,30
|
|
20240402,101000,163564350,7470,7470,7470,7470,104
|
|
20240402,100900,162787470,7470,7480,7480,7470,841
|
|
20240402,100800,156503900,7490,7500,7500,7490,645
|
|
20240402,100700,151670460,7510,7510,7510,7510,239
|
|
20240402,100600,149875570,7510,7510,7510,7510,132
|
|
20240402,100500,148884250,7510,7510,7510,7510,0
|
|
20240402,100400,148884250,7510,7520,7520,7510,10
|
|
20240402,100300,148809060,7510,7510,7510,7510,1
|
|
20240402,100200,148801550,7530,7520,7530,7520,21
|
|
20240402,100100,148643620,7530,7530,7530,7530,2
|
|
20240402,100000,148628560,7520,7520,7520,7520,2
|
|
20240402,095900,148613520,7540,7540,7540,7540,132
|
|
20240402,095800,147618240,7540,7490,7540,7490,6
|
|
20240402,095700,147573100,7490,7530,7540,7490,505
|
|
20240402,095600,143790320,7540,7540,7540,7540,0
|
|
20240402,095500,143790320,7540,7500,7540,7500,321
|
|
20240402,095400,141382410,7510,7510,7520,7510,30
|
|
20240402,095300,141156870,7510,7550,7550,7510,1023
|
|
20240402,095200,133466190,7560,7550,7560,7550,20
|
|
20240402,095100,133315080,7560,7560,7560,7560,0
|
|
20240402,095000,133315080,7560,7560,7560,7560,479
|
|
20240402,094900,129693840,7580,7580,7580,7580,0
|
|
20240402,094800,129693840,7580,7580,7580,7550,183
|
|
20240402,094700,128307900,7580,7550,7580,7550,34
|
|
20240402,094600,128050900,7580,7580,7580,7580,1
|
|
20240402,094500,128043320,7590,7590,7590,7590,1
|
|
20240402,094400,128035730,7600,7600,7600,7600,0
|
|
20240402,094300,128035730,7600,7600,7600,7600,42
|
|
20240402,094200,127716530,7600,7600,7600,7600,3
|
|
20240402,094100,127693730,7590,7570,7590,7570,7
|
|
20240402,094000,127640680,7580,7580,7580,7580,0
|
|
20240402,093900,127640680,7580,7580,7580,7580,136
|
|
20240402,093800,126609800,7580,7580,7580,7580,1
|
|
20240402,093700,126602220,7550,7550,7550,7550,20
|
|
20240402,093600,126451220,7580,7560,7580,7560,22
|
|
20240402,093500,126284610,7560,7560,7560,7560,1
|
|
20240402,093400,126277050,7550,7600,7600,7550,56
|
|
20240402,093300,125853950,7590,7600,7600,7590,230
|
|
20240402,093200,124106280,7640,7630,7640,7630,100
|
|
20240402,093100,123342290,7640,7640,7640,7640,100
|
|
20240402,093000,122578290,7640,7600,7640,7600,2
|
|
20240402,092900,122563050,7560,7560,7560,7560,0
|
|
20240402,092800,122563050,7560,7550,7560,7550,48
|
|
20240402,092700,122200270,7550,7530,7550,7530,71
|
|
20240402,092600,121664760,7540,7550,7550,7540,1323
|
|
20240402,092500,111686940,7550,7550,7550,7550,889
|
|
20240402,092400,104974990,7560,7560,7560,7560,111
|
|
20240402,092300,104135830,7560,7570,7570,7560,611
|
|
20240402,092200,99512980,7600,7580,7600,7570,234
|
|
20240402,092100,97736610,7570,7650,7650,7570,1644
|
|
20240402,092000,85191910,7660,7640,7760,7600,1143
|
|
20240402,091900,76377720,7630,7620,7710,7620,1107
|
|
20240402,091800,67867380,7600,7610,7610,7600,600
|
|
20240402,091700,63305670,7620,7620,7620,7620,74
|
|
20240402,091600,62741790,7620,7650,7650,7620,432
|
|
20240402,091500,59447350,7650,7600,7650,7600,724
|
|
20240402,091400,53920940,7590,7590,7590,7590,775
|
|
20240402,091300,48038690,7590,7600,7600,7590,302
|
|
20240402,091200,45746490,7610,7610,7610,7560,435
|
|
20240402,091100,42452280,7590,7600,7600,7590,1100
|
|
20240402,091000,34100490,7560,7570,7570,7560,10
|
|
20240402,090900,34024830,7570,7570,7570,7570,165
|
|
20240402,090800,32775780,7570,7610,7610,7570,427
|
|
20240402,090700,29541940,7590,7620,7620,7590,1348
|
|
20240402,090600,19287620,7620,7620,7620,7620,0
|
|
20240402,090500,19287620,7620,7650,7650,7620,1252
|
|
20240402,090400,9743770,7620,7680,7690,7620,157
|
|
20240402,090300,8537240,7670,7660,7680,7650,228
|
|
20240402,090200,6789770,7640,7640,7650,7640,315
|
|
20240402,090100,4381100,7640,7590,7640,7590,417
|
|
20240402,090000,1198860,7540,7540,7540,7540,159
|