634 lines
30 KiB
CSV
634 lines
30 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20240403,193100,453368970,9530,9530,9530,9530,469
|
|
20240403,193000,453368970,9530,9530,9530,9530,0
|
|
20240403,192900,453368970,9530,9530,9530,9530,0
|
|
20240403,192800,453368970,9530,9530,9530,9530,0
|
|
20240403,192700,453368970,9530,9530,9530,9530,0
|
|
20240403,192600,453368970,9530,9530,9530,9530,0
|
|
20240403,192500,453368970,9530,9530,9530,9530,0
|
|
20240403,192400,453368970,9530,9530,9530,9530,0
|
|
20240403,192300,453368970,9530,9530,9530,9530,0
|
|
20240403,192200,453368970,9530,9530,9530,9530,0
|
|
20240403,192100,453368970,9530,9530,9530,9530,0
|
|
20240403,192000,453368970,9530,9530,9530,9530,0
|
|
20240403,191900,453368970,9530,9530,9530,9530,0
|
|
20240403,191800,453368970,9530,9530,9530,9530,0
|
|
20240403,191700,453368970,9530,9530,9530,9530,0
|
|
20240403,191600,453368970,9530,9530,9530,9530,0
|
|
20240403,191500,453368970,9530,9530,9530,9530,0
|
|
20240403,191400,453368970,9530,9530,9530,9530,0
|
|
20240403,191300,453368970,9530,9530,9530,9530,0
|
|
20240403,191200,453368970,9530,9530,9530,9530,0
|
|
20240403,191100,453368970,9530,9530,9530,9530,0
|
|
20240403,191000,453368970,9530,9530,9530,9530,0
|
|
20240403,190900,453368970,9530,9530,9530,9530,0
|
|
20240403,190800,453368970,9530,9530,9530,9530,0
|
|
20240403,190700,453368970,9530,9530,9530,9530,0
|
|
20240403,190600,453368970,9530,9530,9530,9530,0
|
|
20240403,190500,453368970,9530,9530,9530,9530,0
|
|
20240403,190400,453368970,9530,9530,9530,9530,0
|
|
20240403,190300,453368970,9530,9530,9530,9530,0
|
|
20240403,190200,453368970,9530,9530,9530,9530,0
|
|
20240403,190100,453368970,9530,9530,9530,9530,469
|
|
20240403,190000,453368970,9530,9530,9530,9530,0
|
|
20240403,185900,453368970,9530,9530,9530,9530,0
|
|
20240403,185800,453368970,9530,9530,9530,9530,0
|
|
20240403,185700,453368970,9530,9530,9530,9530,0
|
|
20240403,185600,453368970,9530,9530,9530,9530,0
|
|
20240403,185500,453368970,9530,9530,9530,9530,0
|
|
20240403,185400,453368970,9530,9530,9530,9530,0
|
|
20240403,185300,453368970,9530,9530,9530,9530,0
|
|
20240403,185200,453368970,9530,9530,9530,9530,0
|
|
20240403,185100,453368970,9530,9530,9530,9530,0
|
|
20240403,185000,453368970,9530,9530,9530,9530,0
|
|
20240403,184900,453368970,9530,9530,9530,9530,0
|
|
20240403,184800,453368970,9530,9530,9530,9530,0
|
|
20240403,184700,453368970,9530,9530,9530,9530,0
|
|
20240403,184600,453368970,9530,9530,9530,9530,0
|
|
20240403,184500,453368970,9530,9530,9530,9530,0
|
|
20240403,184400,453368970,9530,9530,9530,9530,0
|
|
20240403,184300,453368970,9530,9530,9530,9530,0
|
|
20240403,184200,453368970,9530,9530,9530,9530,0
|
|
20240403,184100,453368970,9530,9530,9530,9530,0
|
|
20240403,184000,453368970,9530,9530,9530,9530,0
|
|
20240403,183900,453368970,9530,9530,9530,9530,0
|
|
20240403,183800,453368970,9530,9530,9530,9530,0
|
|
20240403,183700,453368970,9530,9530,9530,9530,0
|
|
20240403,183600,453368970,9530,9530,9530,9530,0
|
|
20240403,183500,453368970,9530,9530,9530,9530,0
|
|
20240403,183400,453368970,9530,9530,9530,9530,0
|
|
20240403,183300,453368970,9530,9530,9530,9530,0
|
|
20240403,183200,453368970,9530,9530,9530,9530,0
|
|
20240403,183100,453368970,9530,9530,9530,9530,469
|
|
20240403,183000,453368970,9530,9530,9530,9530,0
|
|
20240403,182900,453368970,9530,9530,9530,9530,0
|
|
20240403,182800,453368970,9530,9530,9530,9530,0
|
|
20240403,182700,453368970,9530,9530,9530,9530,0
|
|
20240403,182600,453368970,9530,9530,9530,9530,0
|
|
20240403,182500,453368970,9530,9530,9530,9530,0
|
|
20240403,182400,453368970,9530,9530,9530,9530,0
|
|
20240403,182300,453368970,9530,9530,9530,9530,0
|
|
20240403,182200,453368970,9530,9530,9530,9530,0
|
|
20240403,182100,453368970,9530,9530,9530,9530,0
|
|
20240403,182000,453368970,9530,9530,9530,9530,0
|
|
20240403,181900,453368970,9530,9530,9530,9530,0
|
|
20240403,181800,453368970,9530,9530,9530,9530,0
|
|
20240403,181700,453368970,9530,9530,9530,9530,0
|
|
20240403,181600,453368970,9530,9530,9530,9530,0
|
|
20240403,181500,453368970,9530,9530,9530,9530,0
|
|
20240403,181400,453368970,9530,9530,9530,9530,0
|
|
20240403,181300,453368970,9530,9530,9530,9530,0
|
|
20240403,181200,453368970,9530,9530,9530,9530,0
|
|
20240403,181100,453368970,9530,9530,9530,9530,0
|
|
20240403,181000,453368970,9530,9530,9530,9530,0
|
|
20240403,180900,453368970,9530,9530,9530,9530,0
|
|
20240403,180800,453368970,9530,9530,9530,9530,0
|
|
20240403,180700,453368970,9530,9530,9530,9530,0
|
|
20240403,180600,453368970,9530,9530,9530,9530,0
|
|
20240403,180500,453368970,9530,9530,9530,9530,0
|
|
20240403,180400,453368970,9530,9530,9530,9530,0
|
|
20240403,180300,453368970,9530,9530,9530,9530,0
|
|
20240403,180200,453368970,9530,9530,9530,9530,0
|
|
20240403,180100,453368970,9530,9530,9530,9530,469
|
|
20240403,180000,453368970,9530,9530,9530,9530,0
|
|
20240403,175900,453368970,9530,9530,9530,9530,0
|
|
20240403,175800,453368970,9530,9530,9530,9530,0
|
|
20240403,175700,453368970,9530,9530,9530,9530,0
|
|
20240403,175600,453368970,9530,9530,9530,9530,0
|
|
20240403,175500,453368970,9530,9530,9530,9530,0
|
|
20240403,175400,453368970,9530,9530,9530,9530,0
|
|
20240403,175300,453368970,9530,9530,9530,9530,0
|
|
20240403,175200,453368970,9530,9530,9530,9530,0
|
|
20240403,175100,453368970,9530,9530,9530,9530,0
|
|
20240403,175000,453368970,9530,9530,9530,9530,0
|
|
20240403,174900,453368970,9530,9530,9530,9530,0
|
|
20240403,174800,453368970,9530,9530,9530,9530,0
|
|
20240403,174700,453368970,9530,9530,9530,9530,0
|
|
20240403,174600,453368970,9530,9530,9530,9530,0
|
|
20240403,174500,453368970,9530,9530,9530,9530,0
|
|
20240403,174400,453368970,9530,9530,9530,9530,0
|
|
20240403,174300,453368970,9530,9530,9530,9530,0
|
|
20240403,174200,453368970,9530,9530,9530,9530,0
|
|
20240403,174100,453368970,9530,9530,9530,9530,0
|
|
20240403,174000,453368970,9530,9530,9530,9530,0
|
|
20240403,173900,453368970,9530,9530,9530,9530,0
|
|
20240403,173800,453368970,9530,9530,9530,9530,0
|
|
20240403,173700,453368970,9530,9530,9530,9530,0
|
|
20240403,173600,453368970,9530,9530,9530,9530,0
|
|
20240403,173500,453368970,9530,9530,9530,9530,0
|
|
20240403,173400,453368970,9530,9530,9530,9530,0
|
|
20240403,173300,453368970,9530,9530,9530,9530,0
|
|
20240403,173200,453368970,9530,9530,9530,9530,0
|
|
20240403,173100,453368970,9530,9530,9530,9530,469
|
|
20240403,173000,453368970,9530,9530,9530,9530,0
|
|
20240403,172900,453368970,9530,9530,9530,9530,0
|
|
20240403,172800,453368970,9530,9530,9530,9530,0
|
|
20240403,172700,453368970,9530,9530,9530,9530,0
|
|
20240403,172600,453368970,9530,9530,9530,9530,0
|
|
20240403,172500,453368970,9530,9530,9530,9530,0
|
|
20240403,172400,453368970,9530,9530,9530,9530,0
|
|
20240403,172300,453368970,9530,9530,9530,9530,0
|
|
20240403,172200,453368970,9530,9530,9530,9530,0
|
|
20240403,172100,453368970,9530,9530,9530,9530,0
|
|
20240403,172000,453368970,9530,9530,9530,9530,0
|
|
20240403,171900,453368970,9530,9530,9530,9530,0
|
|
20240403,171800,453368970,9530,9530,9530,9530,0
|
|
20240403,171700,453368970,9530,9530,9530,9530,0
|
|
20240403,171600,453368970,9530,9530,9530,9530,0
|
|
20240403,171500,453368970,9530,9530,9530,9530,0
|
|
20240403,171400,453368970,9530,9530,9530,9530,0
|
|
20240403,171300,453368970,9530,9530,9530,9530,0
|
|
20240403,171200,453368970,9530,9530,9530,9530,0
|
|
20240403,171100,453368970,9530,9530,9530,9530,0
|
|
20240403,171000,453368970,9530,9530,9530,9530,0
|
|
20240403,170900,453368970,9530,9530,9530,9530,0
|
|
20240403,170800,453368970,9530,9530,9530,9530,0
|
|
20240403,170700,453368970,9530,9530,9530,9530,0
|
|
20240403,170600,453368970,9530,9530,9530,9530,0
|
|
20240403,170500,453368970,9530,9530,9530,9530,0
|
|
20240403,170400,453368970,9530,9530,9530,9530,0
|
|
20240403,170300,453368970,9530,9530,9530,9530,0
|
|
20240403,170200,453368970,9530,9530,9530,9530,0
|
|
20240403,170100,453368970,9530,9530,9530,9530,469
|
|
20240403,170000,453368970,9530,9530,9530,9530,0
|
|
20240403,165900,453368970,9530,9530,9530,9530,0
|
|
20240403,165800,453368970,9530,9530,9530,9530,0
|
|
20240403,165700,453368970,9530,9530,9530,9530,0
|
|
20240403,165600,453368970,9530,9530,9530,9530,0
|
|
20240403,165500,453368970,9530,9530,9530,9530,0
|
|
20240403,165400,453368970,9530,9530,9530,9530,0
|
|
20240403,165300,453368970,9530,9530,9530,9530,0
|
|
20240403,165200,453368970,9530,9530,9530,9530,0
|
|
20240403,165100,453368970,9530,9530,9530,9530,0
|
|
20240403,165000,453368970,9530,9530,9530,9530,0
|
|
20240403,164900,453368970,9530,9530,9530,9530,0
|
|
20240403,164800,453368970,9530,9530,9530,9530,0
|
|
20240403,164700,453368970,9530,9530,9530,9530,0
|
|
20240403,164600,453368970,9530,9530,9530,9530,0
|
|
20240403,164500,453368970,9530,9530,9530,9530,0
|
|
20240403,164400,453368970,9530,9530,9530,9530,0
|
|
20240403,164300,453368970,9530,9530,9530,9530,0
|
|
20240403,164200,453368970,9530,9530,9530,9530,0
|
|
20240403,164100,453368970,9530,9530,9530,9530,0
|
|
20240403,164000,453368970,9530,9530,9530,9530,0
|
|
20240403,163900,453368970,9530,9530,9530,9530,0
|
|
20240403,163800,453368970,9530,9530,9530,9530,0
|
|
20240403,163700,453368970,9530,9530,9530,9530,0
|
|
20240403,163600,453368970,9530,9530,9530,9530,0
|
|
20240403,163500,453368970,9530,9530,9530,9530,0
|
|
20240403,163400,453368970,9530,9530,9530,9530,0
|
|
20240403,163300,453368970,9530,9530,9530,9530,0
|
|
20240403,163200,453368970,9530,9530,9530,9530,0
|
|
20240403,163100,453368970,9530,9530,9530,9530,469
|
|
20240403,163000,453368970,9530,9530,9530,9530,0
|
|
20240403,162900,453368970,9530,9530,9530,9530,0
|
|
20240403,162800,453368970,9530,9530,9530,9530,0
|
|
20240403,162700,453368970,9530,9530,9530,9530,0
|
|
20240403,162600,453368970,9530,9530,9530,9530,0
|
|
20240403,162500,453368970,9530,9530,9530,9530,0
|
|
20240403,162400,453368970,9530,9530,9530,9530,0
|
|
20240403,162300,453368970,9530,9530,9530,9530,0
|
|
20240403,162200,453368970,9530,9530,9530,9530,0
|
|
20240403,162100,453368970,9530,9530,9530,9530,0
|
|
20240403,162000,453368970,9530,9530,9530,9530,0
|
|
20240403,161900,453368970,9530,9530,9530,9530,0
|
|
20240403,161800,453368970,9530,9530,9530,9530,0
|
|
20240403,161700,453368970,9530,9530,9530,9530,0
|
|
20240403,161600,453368970,9530,9530,9530,9530,0
|
|
20240403,161500,453368970,9530,9530,9530,9530,0
|
|
20240403,161400,453368970,9530,9530,9530,9530,0
|
|
20240403,161300,453368970,9530,9530,9530,9530,0
|
|
20240403,161200,453368970,9530,9530,9530,9530,0
|
|
20240403,161100,453368970,9530,9530,9530,9530,0
|
|
20240403,161000,453368970,9530,9530,9530,9530,0
|
|
20240403,160900,453368970,9530,9530,9530,9530,0
|
|
20240403,160800,453368970,9530,9530,9530,9530,0
|
|
20240403,160700,453368970,9530,9530,9530,9530,0
|
|
20240403,160600,453368970,9530,9530,9530,9530,0
|
|
20240403,160500,453368970,9530,9530,9530,9530,0
|
|
20240403,160400,453368970,9530,9530,9530,9530,0
|
|
20240403,160300,453368970,9530,9530,9530,9530,0
|
|
20240403,160200,453368970,9530,9530,9530,9530,0
|
|
20240403,160100,453368970,9530,9530,9530,9530,469
|
|
20240403,160000,453368970,9530,9530,9530,9530,0
|
|
20240403,155900,453368970,9530,9530,9530,9530,0
|
|
20240403,155800,453368970,9530,9530,9530,9530,0
|
|
20240403,155700,453368970,9530,9530,9530,9530,0
|
|
20240403,155600,453368970,9530,9530,9530,9530,0
|
|
20240403,155500,453368970,9530,9530,9530,9530,0
|
|
20240403,155400,453368970,9530,9530,9530,9530,0
|
|
20240403,155300,453368970,9530,9530,9530,9530,0
|
|
20240403,155200,453368970,9530,9530,9530,9530,0
|
|
20240403,155100,453368970,9530,9530,9530,9530,0
|
|
20240403,155000,453368970,9530,9530,9530,9530,0
|
|
20240403,154900,453368970,9530,9530,9530,9530,0
|
|
20240403,154800,453368970,9530,9530,9530,9530,0
|
|
20240403,154700,453368970,9530,9530,9530,9530,0
|
|
20240403,154600,453368970,9530,9530,9530,9530,0
|
|
20240403,154500,453368970,9530,9530,9530,9530,0
|
|
20240403,154400,453368970,9530,9530,9530,9530,0
|
|
20240403,154300,453368970,9530,9530,9530,9530,0
|
|
20240403,154200,453368970,9530,9530,9530,9530,0
|
|
20240403,154100,453368970,9530,9530,9530,9530,0
|
|
20240403,154000,453368970,9530,9530,9530,9530,0
|
|
20240403,153900,453368970,9530,9530,9530,9530,0
|
|
20240403,153800,453368970,9530,9530,9530,9530,0
|
|
20240403,153700,453368970,9530,9530,9530,9530,0
|
|
20240403,153600,453368970,9530,9530,9530,9530,0
|
|
20240403,153500,453368970,9530,9530,9530,9530,0
|
|
20240403,153400,453368970,9530,9530,9530,9530,0
|
|
20240403,153300,453368970,9530,9530,9530,9530,0
|
|
20240403,153200,453368970,9530,9530,9530,9530,0
|
|
20240403,153100,453368970,9530,9530,9530,9530,469
|
|
20240403,153000,453368970,9530,9530,9530,9530,469
|
|
20240403,152900,448899400,9530,9530,9530,9530,0
|
|
20240403,152800,448899400,9530,9530,9530,9530,0
|
|
20240403,152700,448899400,9530,9530,9530,9530,0
|
|
20240403,152600,448899400,9530,9530,9530,9530,0
|
|
20240403,152500,448899400,9530,9530,9530,9530,0
|
|
20240403,152400,448899400,9530,9530,9530,9530,0
|
|
20240403,152300,448899400,9530,9530,9530,9530,0
|
|
20240403,152200,448899400,9530,9530,9530,9530,0
|
|
20240403,152100,448899400,9530,9530,9530,9530,0
|
|
20240403,152000,448899400,9530,9530,9530,9530,0
|
|
20240403,151900,448899400,9530,9470,9530,9470,120
|
|
20240403,151800,447760420,9470,9470,9470,9470,0
|
|
20240403,151700,447760420,9470,9470,9470,9470,0
|
|
20240403,151600,447760420,9470,9470,9470,9470,138
|
|
20240403,151500,446453560,9470,9470,9470,9470,0
|
|
20240403,151400,446453560,9470,9470,9470,9470,0
|
|
20240403,151300,446453560,9470,9470,9470,9470,0
|
|
20240403,151200,446453560,9470,9470,9470,9470,0
|
|
20240403,151100,446453560,9470,9470,9470,9470,2
|
|
20240403,151000,446434620,9440,9440,9440,9440,0
|
|
20240403,150900,446434620,9440,9440,9440,9440,50
|
|
20240403,150800,445962620,9440,9440,9440,9440,1
|
|
20240403,150700,445953180,9470,9470,9470,9470,0
|
|
20240403,150600,445953180,9470,9470,9470,9470,0
|
|
20240403,150500,445953180,9470,9470,9470,9470,0
|
|
20240403,150400,445953180,9470,9470,9470,9470,0
|
|
20240403,150300,445953180,9470,9450,9470,9450,2
|
|
20240403,150200,445934260,9450,9450,9450,9450,0
|
|
20240403,150100,445934260,9450,9450,9450,9450,0
|
|
20240403,150000,445934260,9450,9450,9450,9450,10
|
|
20240403,145900,445839760,9470,9470,9470,9470,0
|
|
20240403,145800,445839760,9470,9470,9470,9470,0
|
|
20240403,145700,445839760,9470,9470,9470,9470,0
|
|
20240403,145600,445839760,9470,9470,9470,9470,2
|
|
20240403,145500,445820820,9440,9440,9440,9440,500
|
|
20240403,145400,441100820,9480,9480,9480,9480,0
|
|
20240403,145300,441100820,9480,9480,9480,9480,1
|
|
20240403,145200,441091340,9470,9470,9470,9470,2
|
|
20240403,145100,441072400,9430,9430,9430,9430,0
|
|
20240403,145000,441072400,9430,9440,9440,9430,67
|
|
20240403,144900,440440190,9440,9440,9440,9440,320
|
|
20240403,144800,437419390,9480,9480,9480,9480,0
|
|
20240403,144700,437419390,9480,9480,9480,9480,0
|
|
20240403,144600,437419390,9480,9480,9480,9480,1
|
|
20240403,144500,437409910,9440,9440,9440,9440,230
|
|
20240403,144400,435238710,9440,9450,9450,9440,350
|
|
20240403,144300,431934610,9450,9450,9450,9450,0
|
|
20240403,144200,431934610,9450,9450,9450,9450,185
|
|
20240403,144100,430186360,9450,9450,9450,9450,4
|
|
20240403,144000,430148560,9450,9450,9450,9450,2
|
|
20240403,143900,430129660,9480,9480,9480,9480,32
|
|
20240403,143800,429826300,9480,9480,9480,9480,0
|
|
20240403,143700,429826300,9480,9480,9480,9480,0
|
|
20240403,143600,429826300,9480,9480,9480,9480,0
|
|
20240403,143500,429826300,9480,9480,9480,9480,7
|
|
20240403,143400,429759940,9480,9480,9480,9480,0
|
|
20240403,143300,429759940,9480,9480,9480,9480,0
|
|
20240403,143200,429759940,9480,9480,9480,9480,0
|
|
20240403,143100,429759940,9480,9480,9480,9480,0
|
|
20240403,143000,429759940,9480,9470,9480,9470,105
|
|
20240403,142900,428765350,9470,9460,9470,9460,30
|
|
20240403,142800,428481380,9460,9460,9460,9460,24
|
|
20240403,142700,428254340,9460,9450,9460,9450,92
|
|
20240403,142600,427384890,9460,9460,9460,9460,0
|
|
20240403,142500,427384890,9460,9460,9460,9460,5
|
|
20240403,142400,427337590,9460,9460,9460,9460,0
|
|
20240403,142300,427337590,9460,9460,9460,9460,0
|
|
20240403,142200,427337590,9460,9460,9460,9460,2
|
|
20240403,142100,427318670,9450,9450,9450,9450,0
|
|
20240403,142000,427318670,9450,9450,9450,9450,0
|
|
20240403,141900,427318670,9450,9450,9450,9450,0
|
|
20240403,141800,427318670,9450,9450,9450,9450,113
|
|
20240403,141700,426250820,9460,9460,9460,9460,0
|
|
20240403,141600,426250820,9460,9460,9460,9460,0
|
|
20240403,141500,426250820,9460,9460,9460,9460,0
|
|
20240403,141400,426250820,9460,9460,9460,9460,0
|
|
20240403,141300,426250820,9460,9460,9460,9460,1
|
|
20240403,141200,426241360,9460,9460,9460,9460,100
|
|
20240403,141100,425295360,9470,9470,9470,9470,0
|
|
20240403,141000,425295360,9470,9470,9470,9470,0
|
|
20240403,140900,425295360,9470,9470,9470,9470,0
|
|
20240403,140800,425295360,9470,9450,9470,9450,102
|
|
20240403,140700,424331420,9460,9460,9460,9460,0
|
|
20240403,140600,424331420,9460,9460,9460,9460,118
|
|
20240403,140500,423215140,9450,9450,9450,9450,0
|
|
20240403,140400,423215140,9450,9460,9460,9450,3
|
|
20240403,140300,423186770,9450,9440,9450,9440,522
|
|
20240403,140200,418258000,9440,9440,9440,9440,0
|
|
20240403,140100,418258000,9440,9440,9440,9440,1
|
|
20240403,140000,418248560,9430,9420,9430,9420,359
|
|
20240403,135900,414865390,9420,9410,9420,9410,82
|
|
20240403,135800,414093760,9410,9400,9410,9400,439
|
|
20240403,135700,409967140,9400,9400,9400,9400,0
|
|
20240403,135600,409967140,9400,9400,9400,9400,19
|
|
20240403,135500,409788540,9400,9400,9400,9400,0
|
|
20240403,135400,409788540,9400,9400,9400,9400,0
|
|
20240403,135300,409788540,9400,9400,9400,9400,0
|
|
20240403,135200,409788540,9400,9400,9400,9400,0
|
|
20240403,135100,409788540,9400,9400,9400,9400,48
|
|
20240403,135000,409337340,9400,9400,9400,9400,0
|
|
20240403,134900,409337340,9400,9400,9400,9400,0
|
|
20240403,134800,409337340,9400,9400,9400,9400,0
|
|
20240403,134700,409337340,9400,9380,9400,9380,12
|
|
20240403,134600,409224560,9370,9370,9370,9370,0
|
|
20240403,134500,409224560,9370,9370,9370,9370,0
|
|
20240403,134400,409224560,9370,9370,9370,9370,1
|
|
20240403,134300,409215190,9400,9400,9400,9400,1
|
|
20240403,134200,409205790,9370,9370,9370,9370,0
|
|
20240403,134100,409205790,9370,9370,9370,9370,50
|
|
20240403,134000,408737290,9400,9400,9400,9400,0
|
|
20240403,133900,408737290,9400,9400,9400,9400,0
|
|
20240403,133800,408737290,9400,9390,9400,9390,220
|
|
20240403,133700,406670190,9400,9400,9400,9400,0
|
|
20240403,133600,406670190,9400,9400,9400,9400,0
|
|
20240403,133500,406670190,9400,9400,9400,9400,0
|
|
20240403,133400,406670190,9400,9400,9400,9400,0
|
|
20240403,133300,406670190,9400,9400,9400,9400,0
|
|
20240403,133200,406670190,9400,9400,9400,9400,0
|
|
20240403,133100,406670190,9400,9400,9400,9400,0
|
|
20240403,133000,406670190,9400,9400,9400,9400,0
|
|
20240403,132900,406670190,9400,9400,9400,9400,55
|
|
20240403,132800,406153190,9400,9400,9400,9400,0
|
|
20240403,132700,406153190,9400,9400,9400,9400,0
|
|
20240403,132600,406153190,9400,9400,9400,9400,0
|
|
20240403,132500,406153190,9400,9400,9400,9400,5
|
|
20240403,132400,406106190,9400,9400,9400,9400,0
|
|
20240403,132300,406106190,9400,9400,9400,9400,2
|
|
20240403,132200,406087390,9360,9360,9360,9360,0
|
|
20240403,132100,406087390,9360,9360,9360,9360,0
|
|
20240403,132000,406087390,9360,9360,9360,9360,0
|
|
20240403,131900,406087390,9360,9360,9360,9360,50
|
|
20240403,131800,405619390,9390,9390,9390,9390,0
|
|
20240403,131700,405619390,9390,9390,9390,9390,3
|
|
20240403,131600,405591220,9390,9390,9390,9390,0
|
|
20240403,131500,405591220,9390,9390,9390,9390,0
|
|
20240403,131400,405591220,9390,9390,9390,9390,0
|
|
20240403,131300,405591220,9390,9390,9390,9390,0
|
|
20240403,131200,405591220,9390,9390,9390,9390,0
|
|
20240403,131100,405591220,9390,9390,9390,9390,0
|
|
20240403,131000,405591220,9390,9390,9390,9390,1
|
|
20240403,130900,405581830,9390,9390,9390,9390,1
|
|
20240403,130800,405572440,9400,9400,9400,9400,0
|
|
20240403,130700,405572440,9400,9400,9400,9400,0
|
|
20240403,130600,405572440,9400,9400,9400,9400,0
|
|
20240403,130500,405572440,9400,9400,9400,9400,3
|
|
20240403,130400,405544240,9400,9400,9400,9400,15
|
|
20240403,130300,405403240,9400,9400,9400,9400,0
|
|
20240403,130200,405403240,9400,9400,9400,9400,0
|
|
20240403,130100,405403240,9400,9400,9400,9400,12
|
|
20240403,130000,405290440,9410,9410,9410,9410,53
|
|
20240403,125900,404791710,9410,9410,9410,9410,0
|
|
20240403,125800,404791710,9410,9410,9410,9410,0
|
|
20240403,125700,404791710,9410,9410,9410,9410,0
|
|
20240403,125600,404791710,9410,9410,9410,9410,1
|
|
20240403,125500,404782300,9400,9400,9400,9400,0
|
|
20240403,125400,404782300,9400,9400,9400,9400,20
|
|
20240403,125300,404594300,9410,9410,9410,9410,0
|
|
20240403,125200,404594300,9410,9410,9410,9410,0
|
|
20240403,125100,404594300,9410,9410,9410,9410,0
|
|
20240403,125000,404594300,9410,9410,9410,9410,0
|
|
20240403,124900,404594300,9410,9410,9410,9410,0
|
|
20240403,124800,404594300,9410,9410,9410,9410,0
|
|
20240403,124700,404594300,9410,9410,9410,9410,4
|
|
20240403,124600,404556660,9410,9410,9410,9410,0
|
|
20240403,124500,404556660,9410,9410,9410,9410,0
|
|
20240403,124400,404556660,9410,9410,9410,9410,0
|
|
20240403,124300,404556660,9410,9410,9410,9410,0
|
|
20240403,124200,404556660,9410,9410,9410,9410,0
|
|
20240403,124100,404556660,9410,9410,9410,9410,0
|
|
20240403,124000,404556660,9410,9410,9410,9410,0
|
|
20240403,123900,404556660,9410,9410,9410,9410,0
|
|
20240403,123800,404556660,9410,9410,9410,9410,0
|
|
20240403,123700,404556660,9410,9410,9410,9410,0
|
|
20240403,123600,404556660,9410,9410,9410,9410,1
|
|
20240403,123500,404547250,9410,9410,9410,9410,0
|
|
20240403,123400,404547250,9410,9410,9410,9410,0
|
|
20240403,123300,404547250,9410,9410,9410,9410,1
|
|
20240403,123200,404537840,9360,9360,9360,9360,0
|
|
20240403,123100,404537840,9360,9360,9360,9360,4
|
|
20240403,123000,404500400,9400,9400,9400,9400,500
|
|
20240403,122900,399800400,9400,9400,9400,9400,500
|
|
20240403,122800,395100400,9400,9400,9400,9400,500
|
|
20240403,122700,390400400,9400,9400,9400,9400,0
|
|
20240403,122600,390400400,9400,9400,9400,9400,501
|
|
20240403,122500,385691000,9390,9380,9390,9380,530
|
|
20240403,122400,380715200,9390,9390,9390,9390,0
|
|
20240403,122300,380715200,9390,9390,9390,9390,0
|
|
20240403,122200,380715200,9390,9390,9390,9390,0
|
|
20240403,122100,380715200,9390,9390,9390,9390,0
|
|
20240403,122000,380715200,9390,9390,9390,9390,1
|
|
20240403,121900,380705810,9390,9390,9390,9390,0
|
|
20240403,121800,380705810,9390,9390,9390,9390,0
|
|
20240403,121700,380705810,9390,9390,9390,9390,0
|
|
20240403,121600,380705810,9390,9390,9390,9390,0
|
|
20240403,121500,380705810,9390,9380,9390,9380,62
|
|
20240403,121400,380124230,9380,9380,9380,9380,50
|
|
20240403,121300,379655230,9330,9330,9330,9330,0
|
|
20240403,121200,379655230,9330,9330,9330,9330,0
|
|
20240403,121100,379655230,9330,9330,9330,9330,0
|
|
20240403,121000,379655230,9330,9360,9360,9330,190
|
|
20240403,120900,377879640,9380,9380,9380,9380,10
|
|
20240403,120800,377785840,9370,9370,9370,9370,1
|
|
20240403,120700,377776470,9370,9370,9370,9370,0
|
|
20240403,120600,377776470,9370,9370,9370,9370,3
|
|
20240403,120500,377748360,9370,9370,9370,9370,0
|
|
20240403,120400,377748360,9370,9370,9370,9370,0
|
|
20240403,120300,377748360,9370,9370,9370,9370,0
|
|
20240403,120200,377748360,9370,9360,9370,9360,10
|
|
20240403,120100,377654670,9360,9360,9360,9360,0
|
|
20240403,120000,377654670,9360,9360,9360,9360,0
|
|
20240403,115900,377654670,9360,9360,9360,9360,0
|
|
20240403,115800,377654670,9360,9360,9360,9360,1
|
|
20240403,115700,377645310,9360,9360,9360,9360,1
|
|
20240403,115600,377635950,9350,9350,9350,9350,0
|
|
20240403,115500,377635950,9350,9350,9350,9350,1
|
|
20240403,115400,377626600,9380,9380,9380,9380,1
|
|
20240403,115300,377617220,9380,9380,9380,9380,1
|
|
20240403,115200,377607840,9380,9370,9380,9370,17
|
|
20240403,115100,377448540,9370,9370,9370,9370,0
|
|
20240403,115000,377448540,9370,9340,9370,9340,157
|
|
20240403,114900,375982130,9360,9360,9360,9360,320
|
|
20240403,114800,372986930,9360,9360,9360,9360,0
|
|
20240403,114700,372986930,9360,9360,9360,9360,0
|
|
20240403,114600,372986930,9360,9360,9360,9360,0
|
|
20240403,114500,372986930,9360,9360,9360,9360,0
|
|
20240403,114400,372986930,9360,9360,9360,9360,1
|
|
20240403,114300,372977570,9350,9350,9350,9350,0
|
|
20240403,114200,372977570,9350,9350,9350,9350,141
|
|
20240403,114100,371659220,9360,9360,9360,9360,0
|
|
20240403,114000,371659220,9360,9360,9360,9360,3
|
|
20240403,113900,371631140,9360,9360,9360,9360,0
|
|
20240403,113800,371631140,9360,9360,9360,9360,0
|
|
20240403,113700,371631140,9360,9360,9360,9360,2
|
|
20240403,113600,371612420,9360,9360,9360,9360,0
|
|
20240403,113500,371612420,9360,9360,9360,9360,0
|
|
20240403,113400,371612420,9360,9360,9360,9360,0
|
|
20240403,113300,371612420,9360,9360,9360,9360,0
|
|
20240403,113200,371612420,9360,9360,9360,9360,0
|
|
20240403,113100,371612420,9360,9340,9360,9340,209
|
|
20240403,113000,369660200,9360,9360,9360,9360,30
|
|
20240403,112900,369379400,9360,9350,9360,9350,10
|
|
20240403,112800,369285850,9350,9350,9350,9350,0
|
|
20240403,112700,369285850,9350,9350,9350,9350,2
|
|
20240403,112600,369267150,9360,9360,9360,9360,0
|
|
20240403,112500,369267150,9360,9360,9360,9360,0
|
|
20240403,112400,369267150,9360,9360,9360,9360,0
|
|
20240403,112300,369267150,9360,9360,9360,9360,0
|
|
20240403,112200,369267150,9360,9360,9360,9360,0
|
|
20240403,112100,369267150,9360,9360,9360,9360,14
|
|
20240403,112000,369136110,9360,9360,9360,9360,0
|
|
20240403,111900,369136110,9360,9360,9360,9360,0
|
|
20240403,111800,369136110,9360,9360,9360,9360,3
|
|
20240403,111700,369108030,9310,9310,9310,9310,0
|
|
20240403,111600,369108030,9310,9330,9330,9310,585
|
|
20240403,111500,363660660,9360,9320,9360,9310,231
|
|
20240403,111400,361509540,9360,9320,9360,9320,206
|
|
20240403,111300,359589270,9320,9320,9320,9320,5
|
|
20240403,111200,359542670,9320,9320,9320,9320,100
|
|
20240403,111100,358610670,9320,9320,9320,9320,0
|
|
20240403,111000,358610670,9320,9340,9340,9320,880
|
|
20240403,110900,350405950,9330,9330,9330,9330,0
|
|
20240403,110800,350405950,9330,9330,9330,9330,0
|
|
20240403,110700,350405950,9330,9330,9330,9330,0
|
|
20240403,110600,350405950,9330,9360,9360,9330,852
|
|
20240403,110500,342454750,9370,9370,9370,9370,0
|
|
20240403,110400,342454750,9370,9370,9370,9370,0
|
|
20240403,110300,342454750,9370,9370,9370,9370,0
|
|
20240403,110200,342454750,9370,9370,9370,9370,0
|
|
20240403,110100,342454750,9370,9370,9370,9370,0
|
|
20240403,110000,342454750,9370,9360,9370,9350,693
|
|
20240403,105900,335966100,9360,9360,9360,9360,0
|
|
20240403,105800,335966100,9360,9360,9360,9360,0
|
|
20240403,105700,335966100,9360,9360,9360,9360,0
|
|
20240403,105600,335966100,9360,9360,9360,9360,200
|
|
20240403,105500,334094100,9370,9370,9370,9370,0
|
|
20240403,105400,334094100,9370,9370,9370,9370,50
|
|
20240403,105300,333625600,9370,9370,9370,9370,0
|
|
20240403,105200,333625600,9370,9370,9370,9370,0
|
|
20240403,105100,333625600,9370,9370,9370,9370,0
|
|
20240403,105000,333625600,9370,9370,9370,9370,1
|
|
20240403,104900,333616230,9360,9350,9360,9350,200
|
|
20240403,104800,331745230,9350,9330,9350,9330,324
|
|
20240403,104700,328718590,9320,9320,9320,9320,300
|
|
20240403,104600,325922590,9320,9320,9320,9320,200
|
|
20240403,104500,324058590,9320,9330,9330,9320,202
|
|
20240403,104400,322175930,9330,9330,9330,9330,4
|
|
20240403,104300,322138610,9330,9330,9330,9330,0
|
|
20240403,104200,322138610,9330,9330,9330,9330,0
|
|
20240403,104100,322138610,9330,9330,9330,9330,0
|
|
20240403,104000,322138610,9330,9330,9330,9330,0
|
|
20240403,103900,322138610,9330,9330,9330,9330,2
|
|
20240403,103800,322119950,9320,9320,9320,9320,0
|
|
20240403,103700,322119950,9320,9320,9320,9320,0
|
|
20240403,103600,322119950,9320,9320,9320,9320,0
|
|
20240403,103500,322119950,9320,9320,9320,9320,0
|
|
20240403,103400,322119950,9320,9320,9320,9320,0
|
|
20240403,103300,322119950,9320,9320,9320,9320,0
|
|
20240403,103200,322119950,9320,9320,9320,9320,0
|
|
20240403,103100,322119950,9320,9320,9320,9320,0
|
|
20240403,103000,322119950,9320,9320,9320,9320,200
|
|
20240403,102900,320255950,9330,9330,9330,9330,0
|
|
20240403,102800,320255950,9330,9330,9330,9330,10
|
|
20240403,102700,320162650,9330,9330,9330,9330,5
|
|
20240403,102600,320116000,9320,9310,9320,9310,524
|
|
20240403,102500,315232580,9310,9310,9310,9310,11
|
|
20240403,102400,315130170,9320,9320,9320,9320,0
|
|
20240403,102300,315130170,9320,9320,9320,9320,2
|
|
20240403,102200,315111530,9320,9320,9320,9320,101
|
|
20240403,102100,314170210,9330,9330,9330,9330,5
|
|
20240403,102000,314123560,9330,9320,9330,9320,201
|
|
20240403,101900,312250230,9310,9310,9310,9310,92
|
|
20240403,101800,311393710,9310,9310,9310,9310,0
|
|
20240403,101700,311393710,9310,9310,9310,9310,0
|
|
20240403,101600,311393710,9310,9330,9330,9310,4
|
|
20240403,101500,311356450,9310,9330,9330,9310,202
|
|
20240403,101400,309475780,9310,9310,9310,9310,0
|
|
20240403,101300,309475780,9310,9320,9330,9310,54
|
|
20240403,101200,308972160,9330,9330,9330,9330,50
|
|
20240403,101100,308505660,9300,9300,9300,9300,200
|
|
20240403,101000,306645660,9300,9300,9300,9300,1
|
|
20240403,100900,306636360,9300,9300,9300,9300,0
|
|
20240403,100800,306636360,9300,9300,9300,9300,0
|
|
20240403,100700,306636360,9300,9330,9330,9300,136
|
|
20240403,100600,305371530,9300,9310,9310,9300,220
|
|
20240403,100500,303325520,9300,9300,9300,9300,67
|
|
20240403,100400,302702420,9300,9300,9300,9300,33
|
|
20240403,100300,302395520,9300,9300,9300,9300,217
|
|
20240403,100200,300377420,9300,9300,9300,9300,20
|
|
20240403,100100,300191420,9280,9280,9280,9280,100
|
|
20240403,100000,299263420,9280,9280,9280,9280,8
|
|
20240403,095900,299189180,9270,9270,9270,9270,16
|
|
20240403,095800,299040860,9270,9270,9270,9270,0
|
|
20240403,095700,299040860,9270,9270,9270,9250,896
|
|
20240403,095600,290743070,9290,9280,9290,9280,5
|
|
20240403,095500,290696630,9290,9270,9290,9270,41
|
|
20240403,095400,290315810,9260,9270,9290,9260,207
|
|
20240403,095300,288393630,9280,9290,9290,9280,304
|
|
20240403,095200,285572480,9290,9290,9290,9290,300
|
|
20240403,095100,282785480,9340,9290,9340,9280,226
|
|
20240403,095000,280685780,9300,9360,9360,9300,667
|
|
20240403,094900,274481760,9360,9310,9360,9310,62
|
|
20240403,094800,273903450,9310,9310,9310,9310,143
|
|
20240403,094700,272572120,9310,9310,9310,9310,100
|
|
20240403,094600,271641120,9390,9300,9390,9300,493
|
|
20240403,094500,267041430,9300,9340,9350,9250,718
|
|
20240403,094400,260370250,9350,9400,9400,9350,3637
|
|
20240403,094300,226313020,9430,9440,9440,9400,6302
|
|
20240403,094200,166960230,9450,9460,9460,9450,209
|
|
20240403,094100,164984290,9490,9470,9490,9470,10
|
|
20240403,094000,164889430,9460,9460,9460,9460,0
|
|
20240403,093900,164889430,9460,9460,9460,9460,17
|
|
20240403,093800,164728610,9480,9500,9500,9480,130
|
|
20240403,093700,163495710,9500,9500,9500,9500,102
|
|
20240403,093600,162526710,9500,9500,9500,9500,0
|
|
20240403,093500,162526710,9500,9470,9500,9470,701
|
|
20240403,093400,155874410,9450,9450,9450,9450,1
|
|
20240403,093300,155864960,9470,9470,9470,9470,0
|
|
20240403,093200,155864960,9470,9450,9470,9450,203
|
|
20240403,093100,153946570,9440,9440,9440,9440,0
|
|
20240403,093000,153946570,9440,9450,9450,9440,79
|
|
20240403,092900,153200540,9460,9460,9460,9460,0
|
|
20240403,092800,153200540,9460,9470,9470,9460,61
|
|
20240403,092700,152623270,9490,9490,9490,9490,0
|
|
20240403,092600,152623270,9490,9490,9490,9490,0
|
|
20240403,092500,152623270,9490,9470,9490,9470,2442
|
|
20240403,092400,129494710,9460,9470,9470,9460,388
|
|
20240403,092300,125820370,9420,9420,9420,9420,0
|
|
20240403,092200,125820370,9420,9440,9440,9420,1000
|
|
20240403,092100,116390730,9420,9450,9450,9420,847
|
|
20240403,092000,108403960,9460,9440,9460,9440,394
|
|
20240403,091900,104682710,9430,9430,9440,9430,22
|
|
20240403,091800,104475240,9430,9440,9440,9430,1043
|
|
20240403,091700,94629740,9450,9450,9450,9430,585
|
|
20240403,091600,89106520,9450,9490,9490,9450,996
|
|
20240403,091500,79680480,9490,9490,9490,9480,1328
|
|
20240403,091400,67090740,9490,9490,9490,9490,130
|
|
20240403,091300,65857040,9490,9490,9490,9490,0
|
|
20240403,091200,65857040,9490,9500,9500,9490,1406
|
|
20240403,091100,52501210,9500,9530,9530,9500,691
|
|
20240403,091000,45933390,9500,9500,9500,9500,380
|
|
20240403,090900,42323390,9500,9500,9500,9500,30
|
|
20240403,090800,42038390,9500,9510,9510,9500,845
|
|
20240403,090700,34007590,9510,9520,9520,9500,2306
|
|
20240403,090600,12085100,9530,9530,9530,9530,546
|
|
20240403,090500,6881720,9530,9530,9530,9530,0
|
|
20240403,090400,6881720,9530,9530,9530,9530,2
|
|
20240403,090300,6862660,9530,9550,9550,9530,160
|
|
20240403,090200,5336800,9590,9590,9590,9590,0
|
|
20240403,090100,5336800,9590,9590,9590,9590,1
|
|
20240403,090000,5327210,9650,9540,9650,9540,558
|