688 lines
35 KiB
CSV
688 lines
35 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20240403,202500,244959030,11400,11400,11400,11400,187
|
|
20240403,202400,244959030,11400,11400,11400,11400,0
|
|
20240403,202300,244959030,11400,11400,11400,11400,0
|
|
20240403,202200,244959030,11400,11400,11400,11400,0
|
|
20240403,202100,244959030,11400,11400,11400,11400,0
|
|
20240403,202000,244959030,11400,11400,11400,11400,0
|
|
20240403,201900,244959030,11400,11400,11400,11400,0
|
|
20240403,201800,244959030,11400,11400,11400,11400,0
|
|
20240403,201700,244959030,11400,11400,11400,11400,0
|
|
20240403,201600,244959030,11400,11400,11400,11400,0
|
|
20240403,201500,244959030,11400,11400,11400,11400,0
|
|
20240403,201400,244959030,11400,11400,11400,11400,0
|
|
20240403,201300,244959030,11400,11400,11400,11400,0
|
|
20240403,201200,244959030,11400,11400,11400,11400,0
|
|
20240403,201100,244959030,11400,11400,11400,11400,0
|
|
20240403,201000,244959030,11400,11400,11400,11400,0
|
|
20240403,200900,244959030,11400,11400,11400,11400,0
|
|
20240403,200800,244959030,11400,11400,11400,11400,0
|
|
20240403,200700,244959030,11400,11400,11400,11400,0
|
|
20240403,200600,244959030,11400,11400,11400,11400,0
|
|
20240403,200500,244959030,11400,11400,11400,11400,0
|
|
20240403,200400,244959030,11400,11400,11400,11400,0
|
|
20240403,200300,244959030,11400,11400,11400,11400,0
|
|
20240403,200200,244959030,11400,11400,11400,11400,0
|
|
20240403,200100,244959030,11400,11400,11400,11400,0
|
|
20240403,200000,244959030,11400,11400,11400,11400,0
|
|
20240403,195900,244959030,11400,11400,11400,11400,0
|
|
20240403,195800,244959030,11400,11400,11400,11400,0
|
|
20240403,195700,244959030,11400,11400,11400,11400,0
|
|
20240403,195600,244959030,11400,11400,11400,11400,0
|
|
20240403,195500,244959030,11400,11400,11400,11400,187
|
|
20240403,195400,244959030,11400,11400,11400,11400,0
|
|
20240403,195300,244959030,11400,11400,11400,11400,0
|
|
20240403,195200,244959030,11400,11400,11400,11400,0
|
|
20240403,195100,244959030,11400,11400,11400,11400,0
|
|
20240403,195000,244959030,11400,11400,11400,11400,0
|
|
20240403,194900,244959030,11400,11400,11400,11400,0
|
|
20240403,194800,244959030,11400,11400,11400,11400,0
|
|
20240403,194700,244959030,11400,11400,11400,11400,0
|
|
20240403,194600,244959030,11400,11400,11400,11400,0
|
|
20240403,194500,244959030,11400,11400,11400,11400,0
|
|
20240403,194400,244959030,11400,11400,11400,11400,0
|
|
20240403,194300,244959030,11400,11400,11400,11400,0
|
|
20240403,194200,244959030,11400,11400,11400,11400,0
|
|
20240403,194100,244959030,11400,11400,11400,11400,0
|
|
20240403,194000,244959030,11400,11400,11400,11400,0
|
|
20240403,193900,244959030,11400,11400,11400,11400,0
|
|
20240403,193800,244959030,11400,11400,11400,11400,0
|
|
20240403,193700,244959030,11400,11400,11400,11400,0
|
|
20240403,193600,244959030,11400,11400,11400,11400,0
|
|
20240403,193500,244959030,11400,11400,11400,11400,0
|
|
20240403,193400,244959030,11400,11400,11400,11400,0
|
|
20240403,193300,244959030,11400,11400,11400,11400,0
|
|
20240403,193200,244959030,11400,11400,11400,11400,0
|
|
20240403,193100,244959030,11400,11400,11400,11400,0
|
|
20240403,193000,244959030,11400,11400,11400,11400,0
|
|
20240403,192900,244959030,11400,11400,11400,11400,0
|
|
20240403,192800,244959030,11400,11400,11400,11400,0
|
|
20240403,192700,244959030,11400,11400,11400,11400,0
|
|
20240403,192600,244959030,11400,11400,11400,11400,0
|
|
20240403,192500,244959030,11400,11400,11400,11400,187
|
|
20240403,192400,244959030,11400,11400,11400,11400,0
|
|
20240403,192300,244959030,11400,11400,11400,11400,0
|
|
20240403,192200,244959030,11400,11400,11400,11400,0
|
|
20240403,192100,244959030,11400,11400,11400,11400,0
|
|
20240403,192000,244959030,11400,11400,11400,11400,0
|
|
20240403,191900,244959030,11400,11400,11400,11400,0
|
|
20240403,191800,244959030,11400,11400,11400,11400,0
|
|
20240403,191700,244959030,11400,11400,11400,11400,0
|
|
20240403,191600,244959030,11400,11400,11400,11400,0
|
|
20240403,191500,244959030,11400,11400,11400,11400,0
|
|
20240403,191400,244959030,11400,11400,11400,11400,0
|
|
20240403,191300,244959030,11400,11400,11400,11400,0
|
|
20240403,191200,244959030,11400,11400,11400,11400,0
|
|
20240403,191100,244959030,11400,11400,11400,11400,0
|
|
20240403,191000,244959030,11400,11400,11400,11400,0
|
|
20240403,190900,244959030,11400,11400,11400,11400,0
|
|
20240403,190800,244959030,11400,11400,11400,11400,0
|
|
20240403,190700,244959030,11400,11400,11400,11400,0
|
|
20240403,190600,244959030,11400,11400,11400,11400,0
|
|
20240403,190500,244959030,11400,11400,11400,11400,0
|
|
20240403,190400,244959030,11400,11400,11400,11400,0
|
|
20240403,190300,244959030,11400,11400,11400,11400,0
|
|
20240403,190200,244959030,11400,11400,11400,11400,0
|
|
20240403,190100,244959030,11400,11400,11400,11400,0
|
|
20240403,190000,244959030,11400,11400,11400,11400,0
|
|
20240403,185900,244959030,11400,11400,11400,11400,0
|
|
20240403,185800,244959030,11400,11400,11400,11400,0
|
|
20240403,185700,244959030,11400,11400,11400,11400,0
|
|
20240403,185600,244959030,11400,11400,11400,11400,0
|
|
20240403,185500,244959030,11400,11400,11400,11400,187
|
|
20240403,185400,244959030,11400,11400,11400,11400,0
|
|
20240403,185300,244959030,11400,11400,11400,11400,0
|
|
20240403,185200,244959030,11400,11400,11400,11400,0
|
|
20240403,185100,244959030,11400,11400,11400,11400,0
|
|
20240403,185000,244959030,11400,11400,11400,11400,0
|
|
20240403,184900,244959030,11400,11400,11400,11400,0
|
|
20240403,184800,244959030,11400,11400,11400,11400,0
|
|
20240403,184700,244959030,11400,11400,11400,11400,0
|
|
20240403,184600,244959030,11400,11400,11400,11400,0
|
|
20240403,184500,244959030,11400,11400,11400,11400,0
|
|
20240403,184400,244959030,11400,11400,11400,11400,0
|
|
20240403,184300,244959030,11400,11400,11400,11400,0
|
|
20240403,184200,244959030,11400,11400,11400,11400,0
|
|
20240403,184100,244959030,11400,11400,11400,11400,0
|
|
20240403,184000,244959030,11400,11400,11400,11400,0
|
|
20240403,183900,244959030,11400,11400,11400,11400,0
|
|
20240403,183800,244959030,11400,11400,11400,11400,0
|
|
20240403,183700,244959030,11400,11400,11400,11400,0
|
|
20240403,183600,244959030,11400,11400,11400,11400,0
|
|
20240403,183500,244959030,11400,11400,11400,11400,0
|
|
20240403,183400,244959030,11400,11400,11400,11400,0
|
|
20240403,183300,244959030,11400,11400,11400,11400,0
|
|
20240403,183200,244959030,11400,11400,11400,11400,0
|
|
20240403,183100,244959030,11400,11400,11400,11400,0
|
|
20240403,183000,244959030,11400,11400,11400,11400,0
|
|
20240403,182900,244959030,11400,11400,11400,11400,0
|
|
20240403,182800,244959030,11400,11400,11400,11400,0
|
|
20240403,182700,244959030,11400,11400,11400,11400,0
|
|
20240403,182600,244959030,11400,11400,11400,11400,0
|
|
20240403,182500,244959030,11400,11400,11400,11400,187
|
|
20240403,182400,244959030,11400,11400,11400,11400,0
|
|
20240403,182300,244959030,11400,11400,11400,11400,0
|
|
20240403,182200,244959030,11400,11400,11400,11400,0
|
|
20240403,182100,244959030,11400,11400,11400,11400,0
|
|
20240403,182000,244959030,11400,11400,11400,11400,0
|
|
20240403,181900,244959030,11400,11400,11400,11400,0
|
|
20240403,181800,244959030,11400,11400,11400,11400,0
|
|
20240403,181700,244959030,11400,11400,11400,11400,0
|
|
20240403,181600,244959030,11400,11400,11400,11400,0
|
|
20240403,181500,244959030,11400,11400,11400,11400,0
|
|
20240403,181400,244959030,11400,11400,11400,11400,0
|
|
20240403,181300,244959030,11400,11400,11400,11400,0
|
|
20240403,181200,244959030,11400,11400,11400,11400,0
|
|
20240403,181100,244959030,11400,11400,11400,11400,0
|
|
20240403,181000,244959030,11400,11400,11400,11400,0
|
|
20240403,180900,244959030,11400,11400,11400,11400,0
|
|
20240403,180800,244959030,11400,11400,11400,11400,0
|
|
20240403,180700,244959030,11400,11400,11400,11400,0
|
|
20240403,180600,244959030,11400,11400,11400,11400,0
|
|
20240403,180500,244959030,11400,11400,11400,11400,0
|
|
20240403,180400,244959030,11400,11400,11400,11400,0
|
|
20240403,180300,244959030,11400,11400,11400,11400,0
|
|
20240403,180200,244959030,11400,11400,11400,11400,0
|
|
20240403,180100,244959030,11400,11400,11400,11400,0
|
|
20240403,180000,244959030,11400,11400,11400,11400,0
|
|
20240403,175900,244959030,11400,11400,11400,11400,0
|
|
20240403,175800,244959030,11400,11400,11400,11400,0
|
|
20240403,175700,244959030,11400,11400,11400,11400,0
|
|
20240403,175600,244959030,11400,11400,11400,11400,0
|
|
20240403,175500,244959030,11400,11400,11400,11400,187
|
|
20240403,175400,244959030,11400,11400,11400,11400,0
|
|
20240403,175300,244959030,11400,11400,11400,11400,0
|
|
20240403,175200,244959030,11400,11400,11400,11400,0
|
|
20240403,175100,244959030,11400,11400,11400,11400,0
|
|
20240403,175000,244959030,11400,11400,11400,11400,0
|
|
20240403,174900,244959030,11400,11400,11400,11400,0
|
|
20240403,174800,244959030,11400,11400,11400,11400,0
|
|
20240403,174700,244959030,11400,11400,11400,11400,0
|
|
20240403,174600,244959030,11400,11400,11400,11400,0
|
|
20240403,174500,244959030,11400,11400,11400,11400,0
|
|
20240403,174400,244959030,11400,11400,11400,11400,0
|
|
20240403,174300,244959030,11400,11400,11400,11400,0
|
|
20240403,174200,244959030,11400,11400,11400,11400,0
|
|
20240403,174100,244959030,11400,11400,11400,11400,0
|
|
20240403,174000,244959030,11400,11400,11400,11400,0
|
|
20240403,173900,244959030,11400,11400,11400,11400,0
|
|
20240403,173800,244959030,11400,11400,11400,11400,0
|
|
20240403,173700,244959030,11400,11400,11400,11400,0
|
|
20240403,173600,244959030,11400,11400,11400,11400,0
|
|
20240403,173500,244959030,11400,11400,11400,11400,0
|
|
20240403,173400,244959030,11400,11400,11400,11400,0
|
|
20240403,173300,244959030,11400,11400,11400,11400,0
|
|
20240403,173200,244959030,11400,11400,11400,11400,0
|
|
20240403,173100,244959030,11400,11400,11400,11400,0
|
|
20240403,173000,244959030,11400,11400,11400,11400,0
|
|
20240403,172900,244959030,11400,11400,11400,11400,0
|
|
20240403,172800,244959030,11400,11400,11400,11400,0
|
|
20240403,172700,244959030,11400,11400,11400,11400,0
|
|
20240403,172600,244959030,11400,11400,11400,11400,0
|
|
20240403,172500,244959030,11400,11400,11400,11400,187
|
|
20240403,172400,244959030,11400,11400,11400,11400,0
|
|
20240403,172300,244959030,11400,11400,11400,11400,0
|
|
20240403,172200,244959030,11400,11400,11400,11400,0
|
|
20240403,172100,244959030,11400,11400,11400,11400,0
|
|
20240403,172000,244959030,11400,11400,11400,11400,0
|
|
20240403,171900,244959030,11400,11400,11400,11400,0
|
|
20240403,171800,244959030,11400,11400,11400,11400,0
|
|
20240403,171700,244959030,11400,11400,11400,11400,0
|
|
20240403,171600,244959030,11400,11400,11400,11400,0
|
|
20240403,171500,244959030,11400,11400,11400,11400,0
|
|
20240403,171400,244959030,11400,11400,11400,11400,0
|
|
20240403,171300,244959030,11400,11400,11400,11400,0
|
|
20240403,171200,244959030,11400,11400,11400,11400,0
|
|
20240403,171100,244959030,11400,11400,11400,11400,0
|
|
20240403,171000,244959030,11400,11400,11400,11400,0
|
|
20240403,170900,244959030,11400,11400,11400,11400,0
|
|
20240403,170800,244959030,11400,11400,11400,11400,0
|
|
20240403,170700,244959030,11400,11400,11400,11400,0
|
|
20240403,170600,244959030,11400,11400,11400,11400,0
|
|
20240403,170500,244959030,11400,11400,11400,11400,0
|
|
20240403,170400,244959030,11400,11400,11400,11400,0
|
|
20240403,170300,244959030,11400,11400,11400,11400,0
|
|
20240403,170200,244959030,11400,11400,11400,11400,0
|
|
20240403,170100,244959030,11400,11400,11400,11400,0
|
|
20240403,170000,244959030,11400,11400,11400,11400,0
|
|
20240403,165900,244959030,11400,11400,11400,11400,0
|
|
20240403,165800,244959030,11400,11400,11400,11400,0
|
|
20240403,165700,244959030,11400,11400,11400,11400,0
|
|
20240403,165600,244959030,11400,11400,11400,11400,0
|
|
20240403,165500,244959030,11400,11400,11400,11400,187
|
|
20240403,165400,244959030,11400,11400,11400,11400,0
|
|
20240403,165300,244959030,11400,11400,11400,11400,0
|
|
20240403,165200,244959030,11400,11400,11400,11400,0
|
|
20240403,165100,244959030,11400,11400,11400,11400,0
|
|
20240403,165000,244959030,11400,11400,11400,11400,0
|
|
20240403,164900,244959030,11400,11400,11400,11400,0
|
|
20240403,164800,244959030,11400,11400,11400,11400,0
|
|
20240403,164700,244959030,11400,11400,11400,11400,0
|
|
20240403,164600,244959030,11400,11400,11400,11400,0
|
|
20240403,164500,244959030,11400,11400,11400,11400,0
|
|
20240403,164400,244959030,11400,11400,11400,11400,0
|
|
20240403,164300,244959030,11400,11400,11400,11400,0
|
|
20240403,164200,244959030,11400,11400,11400,11400,0
|
|
20240403,164100,244959030,11400,11400,11400,11400,0
|
|
20240403,164000,244959030,11400,11400,11400,11400,0
|
|
20240403,163900,244959030,11400,11400,11400,11400,0
|
|
20240403,163800,244959030,11400,11400,11400,11400,0
|
|
20240403,163700,244959030,11400,11400,11400,11400,0
|
|
20240403,163600,244959030,11400,11400,11400,11400,0
|
|
20240403,163500,244959030,11400,11400,11400,11400,0
|
|
20240403,163400,244959030,11400,11400,11400,11400,0
|
|
20240403,163300,244959030,11400,11400,11400,11400,0
|
|
20240403,163200,244959030,11400,11400,11400,11400,0
|
|
20240403,163100,244959030,11400,11400,11400,11400,0
|
|
20240403,163000,244959030,11400,11400,11400,11400,0
|
|
20240403,162900,244959030,11400,11400,11400,11400,0
|
|
20240403,162800,244959030,11400,11400,11400,11400,0
|
|
20240403,162700,244959030,11400,11400,11400,11400,0
|
|
20240403,162600,244959030,11400,11400,11400,11400,0
|
|
20240403,162500,244959030,11400,11400,11400,11400,187
|
|
20240403,162400,244959030,11400,11400,11400,11400,0
|
|
20240403,162300,244959030,11400,11400,11400,11400,0
|
|
20240403,162200,244959030,11400,11400,11400,11400,0
|
|
20240403,162100,244959030,11400,11400,11400,11400,0
|
|
20240403,162000,244959030,11400,11400,11400,11400,0
|
|
20240403,161900,244959030,11400,11400,11400,11400,0
|
|
20240403,161800,244959030,11400,11400,11400,11400,0
|
|
20240403,161700,244959030,11400,11400,11400,11400,0
|
|
20240403,161600,244959030,11400,11400,11400,11400,0
|
|
20240403,161500,244959030,11400,11400,11400,11400,0
|
|
20240403,161400,244959030,11400,11400,11400,11400,0
|
|
20240403,161300,244959030,11400,11400,11400,11400,0
|
|
20240403,161200,244959030,11400,11400,11400,11400,0
|
|
20240403,161100,244959030,11400,11400,11400,11400,0
|
|
20240403,161000,244959030,11400,11400,11400,11400,0
|
|
20240403,160900,244959030,11400,11400,11400,11400,0
|
|
20240403,160800,244959030,11400,11400,11400,11400,0
|
|
20240403,160700,244959030,11400,11400,11400,11400,0
|
|
20240403,160600,244959030,11400,11400,11400,11400,0
|
|
20240403,160500,244959030,11400,11400,11400,11400,0
|
|
20240403,160400,244959030,11400,11400,11400,11400,0
|
|
20240403,160300,244959030,11400,11400,11400,11400,0
|
|
20240403,160200,244959030,11400,11400,11400,11400,0
|
|
20240403,160100,244959030,11400,11400,11400,11400,0
|
|
20240403,160000,244959030,11400,11400,11400,11400,0
|
|
20240403,155900,244959030,11400,11400,11400,11400,0
|
|
20240403,155800,244959030,11400,11400,11400,11400,0
|
|
20240403,155700,244959030,11400,11400,11400,11400,0
|
|
20240403,155600,244959030,11400,11400,11400,11400,0
|
|
20240403,155500,244959030,11400,11400,11400,11400,187
|
|
20240403,155400,244959030,11400,11400,11400,11400,0
|
|
20240403,155300,244959030,11400,11400,11400,11400,0
|
|
20240403,155200,244959030,11400,11400,11400,11400,0
|
|
20240403,155100,244959030,11400,11400,11400,11400,0
|
|
20240403,155000,244959030,11400,11400,11400,11400,0
|
|
20240403,154900,244959030,11400,11400,11400,11400,0
|
|
20240403,154800,244959030,11400,11400,11400,11400,0
|
|
20240403,154700,244959030,11400,11400,11400,11400,0
|
|
20240403,154600,244959030,11400,11400,11400,11400,0
|
|
20240403,154500,244959030,11400,11400,11400,11400,0
|
|
20240403,154400,244959030,11400,11400,11400,11400,0
|
|
20240403,154300,244959030,11400,11400,11400,11400,0
|
|
20240403,154200,244959030,11400,11400,11400,11400,0
|
|
20240403,154100,244959030,11400,11400,11400,11400,0
|
|
20240403,154000,244959030,11400,11400,11400,11400,0
|
|
20240403,153900,244959030,11400,11400,11400,11400,0
|
|
20240403,153800,244959030,11400,11400,11400,11400,0
|
|
20240403,153700,244959030,11400,11400,11400,11400,0
|
|
20240403,153600,244959030,11400,11400,11400,11400,0
|
|
20240403,153500,244959030,11400,11400,11400,11400,0
|
|
20240403,153400,244959030,11400,11400,11400,11400,0
|
|
20240403,153300,244959030,11400,11400,11400,11400,0
|
|
20240403,153200,244959030,11400,11400,11400,11400,0
|
|
20240403,153100,244959030,11400,11400,11400,11400,0
|
|
20240403,153000,244959030,11400,11400,11400,11400,187
|
|
20240403,152900,242827230,11390,11390,11390,11390,0
|
|
20240403,152800,242827230,11390,11390,11390,11390,0
|
|
20240403,152700,242827230,11390,11390,11390,11390,0
|
|
20240403,152600,242827230,11390,11390,11390,11390,0
|
|
20240403,152500,242827230,11390,11390,11390,11390,0
|
|
20240403,152400,242827230,11390,11390,11390,11390,0
|
|
20240403,152300,242827230,11390,11390,11390,11390,0
|
|
20240403,152200,242827230,11390,11390,11390,11390,0
|
|
20240403,152100,242827230,11390,11390,11390,11390,0
|
|
20240403,152000,242827230,11390,11390,11390,11390,0
|
|
20240403,151900,242827230,11390,11390,11390,11390,2
|
|
20240403,151800,242804450,11370,11370,11370,11370,0
|
|
20240403,151700,242804450,11370,11370,11370,11370,80
|
|
20240403,151600,241894850,11380,11380,11380,11380,0
|
|
20240403,151500,241894850,11380,11380,11380,11380,100
|
|
20240403,151400,240756850,11390,11390,11390,11390,5
|
|
20240403,151300,240699900,11380,11380,11380,11380,0
|
|
20240403,151200,240699900,11380,11380,11380,11380,0
|
|
20240403,151100,240699900,11380,11380,11380,11380,0
|
|
20240403,151000,240699900,11380,11380,11380,11380,97
|
|
20240403,150900,239596040,11390,11390,11390,11390,3
|
|
20240403,150800,239561870,11390,11390,11390,11390,1
|
|
20240403,150700,239550480,11380,11380,11380,11380,50
|
|
20240403,150600,238981480,11380,11390,11400,11380,93
|
|
20240403,150500,237923110,11380,11380,11380,11380,49
|
|
20240403,150400,237365490,11380,11380,11380,11380,51
|
|
20240403,150300,236785110,11390,11380,11390,11370,11
|
|
20240403,150200,236659930,11390,11390,11390,11390,3
|
|
20240403,150100,236625760,11400,11400,11400,11400,0
|
|
20240403,150000,236625760,11400,11420,11420,11400,265
|
|
20240403,145900,233599480,11420,11420,11420,11420,0
|
|
20240403,145800,233599480,11420,11410,11420,11410,253
|
|
20240403,145700,230711070,11410,11400,11410,11400,67
|
|
20240403,145600,229947020,11400,11400,11400,11400,63
|
|
20240403,145500,229228820,11400,11400,11400,11400,64
|
|
20240403,145400,228499220,11400,11400,11400,11400,64
|
|
20240403,145300,227769620,11400,11380,11400,11380,83
|
|
20240403,145200,226824350,11390,11390,11390,11390,64
|
|
20240403,145100,226095390,11390,11390,11390,11390,63
|
|
20240403,145000,225377820,11390,11380,11390,11380,67
|
|
20240403,144900,224614890,11390,11390,11390,11390,67
|
|
20240403,144800,223851760,11390,11380,11390,11380,66
|
|
20240403,144700,223100090,11380,11380,11380,11380,0
|
|
20240403,144600,223100090,11380,11380,11380,11380,64
|
|
20240403,144500,222371770,11380,11380,11380,11380,63
|
|
20240403,144400,221654830,11380,11380,11380,11380,64
|
|
20240403,144300,220926510,11380,11380,11380,11380,64
|
|
20240403,144200,220198190,11390,11380,11390,11380,68
|
|
20240403,144100,219423860,11380,11380,11380,11380,74
|
|
20240403,144000,218581740,11380,11380,11380,11380,63
|
|
20240403,143900,217864800,11380,11370,11380,11370,66
|
|
20240403,143800,217113980,11370,11360,11370,11360,66
|
|
20240403,143700,216363860,11370,11370,11370,11370,63
|
|
20240403,143600,215647550,11380,11370,11380,11370,64
|
|
20240403,143500,214919830,11370,11390,11390,11370,57
|
|
20240403,143400,214271720,11390,11390,11390,11390,64
|
|
20240403,143300,213542760,11390,11390,11390,11390,64
|
|
20240403,143200,212813800,11390,11390,11390,11390,64
|
|
20240403,143100,212084840,11400,11400,11400,11400,65
|
|
20240403,143000,211343840,11400,11390,11400,11390,64
|
|
20240403,142900,210614300,11260,11390,11400,11260,245
|
|
20240403,142800,207847210,11390,11380,11390,11380,64
|
|
20240403,142700,207118720,11300,11370,11380,11300,294
|
|
20240403,142600,203789330,11370,11370,11370,11370,113
|
|
20240403,142500,202504520,11370,11360,11370,11360,64
|
|
20240403,142400,201777210,11360,11360,11360,11360,63
|
|
20240403,142300,201061530,11360,11360,11360,11360,0
|
|
20240403,142200,201061530,11360,11260,11360,11250,177
|
|
20240403,142100,199063880,11340,11340,11340,11340,64
|
|
20240403,142000,198338120,11340,11270,11340,11260,69
|
|
20240403,141900,197556200,11260,11330,11340,11260,622
|
|
20240403,141800,190543830,11330,11330,11330,11330,63
|
|
20240403,141700,189830040,11330,11320,11330,11320,64
|
|
20240403,141600,189105420,11320,11310,11320,11310,64
|
|
20240403,141500,188381080,11310,11310,11310,11310,63
|
|
20240403,141400,187668550,11310,11310,11310,11310,64
|
|
20240403,141300,186944710,11310,11310,11310,11310,63
|
|
20240403,141200,186232180,11310,11300,11310,11300,64
|
|
20240403,141100,185508530,11300,11300,11300,11300,64
|
|
20240403,141000,184785330,11300,11300,11300,11300,0
|
|
20240403,140900,184785330,11300,11300,11300,11300,63
|
|
20240403,140800,184073430,11300,11300,11300,11300,64
|
|
20240403,140700,183350230,11300,11300,11300,11300,63
|
|
20240403,140600,182638330,11300,11300,11300,11300,64
|
|
20240403,140500,181915130,11300,11300,11300,11300,64
|
|
20240403,140400,181191930,11300,11290,11300,11290,63
|
|
20240403,140300,180480190,11290,11290,11290,11290,64
|
|
20240403,140200,179757630,11290,11290,11290,11290,63
|
|
20240403,140100,179046360,11290,11290,11290,11290,64
|
|
20240403,140000,178323800,11290,11290,11290,11290,64
|
|
20240403,135900,177601240,11290,11290,11290,11290,63
|
|
20240403,135800,176889970,11290,11290,11290,11290,0
|
|
20240403,135700,176889970,11290,11290,11290,11290,64
|
|
20240403,135600,176167410,11290,11290,11290,11290,63
|
|
20240403,135500,175456140,11290,11260,11290,11260,65
|
|
20240403,135400,174722320,11280,11290,11290,11280,160
|
|
20240403,135300,172916880,11290,11290,11290,11290,63
|
|
20240403,135200,172205610,11290,11290,11290,11290,64
|
|
20240403,135100,171483050,11290,11290,11290,11290,63
|
|
20240403,135000,170771780,11290,11290,11290,11290,64
|
|
20240403,134900,170049220,11290,11290,11290,11290,64
|
|
20240403,134800,169326660,11290,11270,11290,11270,63
|
|
20240403,134700,168616070,11270,11270,11270,11270,64
|
|
20240403,134600,167894790,11270,11300,11300,11270,173
|
|
20240403,134500,165942950,11300,11300,11300,11300,63
|
|
20240403,134400,165231050,11300,11300,11300,11300,64
|
|
20240403,134300,164507850,11310,11310,11310,11310,64
|
|
20240403,134200,163784010,11310,11300,11310,11300,63
|
|
20240403,134100,163071840,11300,11300,11300,11300,64
|
|
20240403,134000,162348640,11310,11300,11310,11300,63
|
|
20240403,133900,161636720,11300,11290,11300,11290,64
|
|
20240403,133800,160913770,11290,11290,11290,11290,64
|
|
20240403,133700,160191210,11300,11300,11300,11300,63
|
|
20240403,133600,159479310,11310,11310,11310,11310,64
|
|
20240403,133500,158755470,11310,11300,11310,11300,63
|
|
20240403,133400,158043240,11300,11300,11300,11300,0
|
|
20240403,133300,158043240,11300,11300,11300,11300,64
|
|
20240403,133200,157320040,11300,11280,11300,11280,64
|
|
20240403,133100,156596920,11260,11260,11260,11260,123
|
|
20240403,133000,155211940,11260,11260,11260,11260,64
|
|
20240403,132900,154491300,11260,11250,11260,11250,63
|
|
20240403,132800,153782020,11250,11250,11250,11250,64
|
|
20240403,132700,153062020,11260,11250,11260,11250,64
|
|
20240403,132600,152341630,11250,11250,11250,11250,63
|
|
20240403,132500,151632880,11250,11250,11250,11250,64
|
|
20240403,132400,150912880,11250,11230,11250,11230,63
|
|
20240403,132300,150204320,11240,11240,11240,11240,64
|
|
20240403,132200,149484960,11240,11240,11240,11240,64
|
|
20240403,132100,148765600,11240,11240,11240,11240,0
|
|
20240403,132000,148765600,11240,11240,11240,11240,63
|
|
20240403,131900,148057480,11240,11240,11240,11240,65
|
|
20240403,131800,147326880,11250,11250,11250,11250,63
|
|
20240403,131700,146618130,11250,11250,11250,11250,64
|
|
20240403,131600,145898130,11250,11200,11250,11200,66
|
|
20240403,131500,145156580,11200,11200,11200,11200,63
|
|
20240403,131400,144450980,11200,11200,11200,11200,64
|
|
20240403,131300,143734180,11200,11180,11200,11180,63
|
|
20240403,131200,143029460,11180,11150,11180,11150,64
|
|
20240403,131100,142314060,11130,11130,11130,11130,0
|
|
20240403,131000,142314060,11130,11130,11130,11130,2
|
|
20240403,130900,142291800,11130,11130,11130,11130,0
|
|
20240403,130800,142291800,11130,11130,11130,11130,0
|
|
20240403,130700,142291800,11130,11130,11130,11130,0
|
|
20240403,130600,142291800,11130,11130,11130,11130,0
|
|
20240403,130500,142291800,11130,11130,11130,11130,0
|
|
20240403,130400,142291800,11130,11130,11130,11130,5
|
|
20240403,130300,142236150,11130,11130,11130,11130,0
|
|
20240403,130200,142236150,11130,11130,11130,11130,15
|
|
20240403,130100,142069200,11130,11130,11130,11130,0
|
|
20240403,130000,142069200,11130,11130,11130,11130,22
|
|
20240403,125900,141824340,11130,11130,11130,11130,0
|
|
20240403,125800,141824340,11130,11130,11130,11130,5
|
|
20240403,125700,141768690,11130,11130,11130,11130,16
|
|
20240403,125600,141590610,11130,11130,11130,11130,5
|
|
20240403,125500,141534960,11130,11130,11130,11130,17
|
|
20240403,125400,141345750,11130,11130,11130,11130,5
|
|
20240403,125300,141290100,11130,11130,11130,11130,16
|
|
20240403,125200,141112020,11130,11130,11130,11130,5
|
|
20240403,125100,141056370,11130,11130,11130,11130,17
|
|
20240403,125000,140867160,11130,11130,11130,11130,2
|
|
20240403,124900,140844900,11130,11140,11140,11130,21
|
|
20240403,124800,140611120,11130,11130,11130,11130,5
|
|
20240403,124700,140555470,11130,11130,11130,11130,17
|
|
20240403,124600,140366260,11130,11130,11130,11120,116
|
|
20240403,124500,139075210,11120,11130,11130,11120,22
|
|
20240403,124400,138830540,11130,11130,11130,11120,16
|
|
20240403,124300,138652480,11120,11120,11120,11120,17
|
|
20240403,124200,138463440,11120,11130,11130,11120,94
|
|
20240403,124100,137417240,11140,11130,11140,11130,215
|
|
20240403,124000,135024270,11130,11130,11130,11130,5
|
|
20240403,123900,134968620,11130,11140,11140,11130,8
|
|
20240403,123800,134879560,11130,11130,11130,11130,3
|
|
20240403,123700,134846170,11140,11150,11150,11130,17
|
|
20240403,123600,134656800,11140,11130,11140,11130,6
|
|
20240403,123500,134590010,11130,11130,11130,11130,17
|
|
20240403,123400,134400800,11140,11130,11140,11130,4
|
|
20240403,123300,134356260,11140,11130,11140,11130,27
|
|
20240403,123200,134055640,11130,11130,11130,11130,2
|
|
20240403,123100,134033380,11130,11130,11130,11130,6
|
|
20240403,123000,133966600,11140,11140,11140,11130,7
|
|
20240403,122900,133888650,11130,11130,11130,11130,16
|
|
20240403,122800,133710570,11130,11130,11130,11130,3
|
|
20240403,122700,133677180,11140,11130,11140,11130,22
|
|
20240403,122600,133432310,11140,11130,11140,11130,4
|
|
20240403,122500,133387770,11140,11130,11140,11130,7
|
|
20240403,122400,133309840,11130,11120,11130,11120,16
|
|
20240403,122300,133131800,11120,11120,11120,11120,3
|
|
20240403,122200,133098440,11120,11120,11120,11120,15
|
|
20240403,122100,132931640,11120,11120,11130,11120,15
|
|
20240403,122000,132764740,11130,11120,11130,11120,7
|
|
20240403,121900,132686880,11120,11120,11120,11120,6
|
|
20240403,121800,132620160,11120,11120,11120,11120,15
|
|
20240403,121700,132453360,11130,11120,11130,11120,12
|
|
20240403,121600,132319820,11130,11120,11130,11120,7
|
|
20240403,121500,132241940,11130,11120,11130,11120,6
|
|
20240403,121400,132175190,11130,11120,11130,11120,15
|
|
20240403,121300,132008360,11120,11120,11120,11120,48
|
|
20240403,121200,131474600,11120,11130,11130,11120,18
|
|
20240403,121100,131274400,11120,11120,11120,11120,5
|
|
20240403,121000,131218800,11120,11130,11130,11120,14
|
|
20240403,120900,131063040,11120,11130,11130,11120,502
|
|
20240403,120800,125479940,11130,11130,11130,11130,16
|
|
20240403,120700,125301860,11130,11130,11130,11130,300
|
|
20240403,120600,121962860,11130,11130,11140,11130,16
|
|
20240403,120500,121784680,11140,11140,11140,11140,397
|
|
20240403,120400,117362100,11140,11140,11140,11140,16
|
|
20240403,120300,117183860,11150,11150,11150,11150,258
|
|
20240403,120200,114307160,11150,11150,11150,11150,16
|
|
20240403,120100,114128760,11150,11150,11150,11150,502
|
|
20240403,120000,108531460,11160,11160,11160,11150,405
|
|
20240403,115900,104015170,11170,11160,11170,11160,7
|
|
20240403,115800,103937010,11160,11160,11160,11150,980
|
|
20240403,115700,93000240,11160,11160,11160,11160,5
|
|
20240403,115600,92944440,11170,11170,11170,11170,625
|
|
20240403,115500,85963190,11180,11170,11180,11170,128
|
|
20240403,115400,84533420,11180,11180,11180,11180,614
|
|
20240403,115300,77668900,11180,11180,11180,11180,5
|
|
20240403,115200,77613000,11180,11180,11180,11180,5
|
|
20240403,115100,77557100,11180,11180,11180,11180,16
|
|
20240403,115000,77378220,11180,11180,11180,11180,6
|
|
20240403,114900,77311140,11180,11180,11180,11180,15
|
|
20240403,114800,77143440,11180,11180,11180,11180,5
|
|
20240403,114700,77087540,11180,11180,11180,11180,13
|
|
20240403,114600,76942200,11180,11180,11180,11180,5
|
|
20240403,114500,76886300,11180,11180,11180,11180,15
|
|
20240403,114400,76718600,11180,11180,11180,11180,5
|
|
20240403,114300,76662700,11180,11180,11180,11180,16
|
|
20240403,114200,76483820,11180,11180,11180,11180,6
|
|
20240403,114100,76416740,11190,11190,11190,11180,14
|
|
20240403,114000,76260200,11190,11180,11190,11180,4
|
|
20240403,113900,76215460,11190,11180,11190,11180,25
|
|
20240403,113800,75935870,11180,11180,11180,11180,3
|
|
20240403,113700,75902330,11180,11180,11180,11180,15
|
|
20240403,113600,75734630,11180,11190,11190,11180,6
|
|
20240403,113500,75667540,11180,11190,11190,11180,6
|
|
20240403,113400,75600430,11190,11180,11190,11180,8
|
|
20240403,113300,75510970,11180,11180,11180,11180,15
|
|
20240403,113200,75343270,11180,11180,11180,11180,3
|
|
20240403,113100,75309730,11190,11180,11190,11180,19
|
|
20240403,113000,75097280,11180,11180,11180,11180,3
|
|
20240403,112900,75063740,11190,11190,11190,11180,14
|
|
20240403,112800,74907180,11190,11190,11190,11190,3
|
|
20240403,112700,74873610,11190,11190,11190,11190,16
|
|
20240403,112600,74694570,11190,11190,11190,11190,6
|
|
20240403,112500,74627430,11190,11180,11190,11180,15
|
|
20240403,112400,74459680,11190,11190,11190,11190,4
|
|
20240403,112300,74414920,11190,11180,11200,11180,64
|
|
20240403,112200,73698430,11190,11180,11190,11180,8
|
|
20240403,112100,73608940,11180,11180,11190,11180,18
|
|
20240403,112000,73407680,11180,11180,11180,11180,2
|
|
20240403,111900,73385320,11180,11190,11190,11180,5
|
|
20240403,111800,73329400,11180,11180,11180,11180,16
|
|
20240403,111700,73150520,11180,11180,11180,11180,96
|
|
20240403,111600,72077240,11180,11190,11190,11180,15
|
|
20240403,111500,71909490,11190,11170,11190,11170,8
|
|
20240403,111400,71820070,11170,11180,11180,11170,14
|
|
20240403,111300,71663680,11190,11170,11200,11170,205
|
|
20240403,111200,69368080,11170,11170,11170,11170,15
|
|
20240403,111100,69200530,11170,11170,11170,11170,2
|
|
20240403,111000,69178190,11170,11170,11180,11170,17
|
|
20240403,110900,68988290,11180,11180,11180,11180,240
|
|
20240403,110800,66305090,11180,11190,11190,11180,18
|
|
20240403,110700,66103730,11180,11180,11180,11180,2
|
|
20240403,110600,66081370,11180,11180,11180,11180,16
|
|
20240403,110500,65902490,11180,11180,11180,11180,10
|
|
20240403,110400,65790690,11170,11170,11170,11170,94
|
|
20240403,110300,64740710,11170,11180,11180,11170,3
|
|
20240403,110200,64707190,11170,11170,11170,11170,2
|
|
20240403,110100,64684850,11180,11180,11180,11180,76
|
|
20240403,110000,63835170,11180,11180,11180,11180,12
|
|
20240403,105900,63701010,11180,11180,11180,11180,2
|
|
20240403,105800,63678650,11180,11180,11180,11180,2
|
|
20240403,105700,63656290,11180,11180,11180,11180,0
|
|
20240403,105600,63656290,11180,11180,11180,11180,7
|
|
20240403,105500,63578030,11180,11180,11180,11180,1
|
|
20240403,105400,63566850,11180,11180,11180,11180,0
|
|
20240403,105300,63566850,11180,11180,11180,11180,0
|
|
20240403,105200,63566850,11180,11180,11180,11180,0
|
|
20240403,105100,63566850,11180,11180,11180,11180,0
|
|
20240403,105000,63566850,11180,11180,11180,11180,0
|
|
20240403,104900,63566850,11180,11180,11180,11180,0
|
|
20240403,104800,63566850,11180,11180,11180,11180,0
|
|
20240403,104700,63566850,11180,11180,11180,11180,0
|
|
20240403,104600,63566850,11180,11180,11180,11180,20
|
|
20240403,104500,63343250,11190,11190,11190,11190,19
|
|
20240403,104400,63130640,11190,11190,11190,11190,0
|
|
20240403,104300,63130640,11190,11190,11190,11190,0
|
|
20240403,104200,63130640,11190,11190,11190,11190,0
|
|
20240403,104100,63130640,11190,11190,11190,11190,1
|
|
20240403,104000,63119450,11190,11190,11190,11190,0
|
|
20240403,103900,63119450,11190,11190,11190,11190,0
|
|
20240403,103800,63119450,11190,11190,11190,11190,1
|
|
20240403,103700,63108260,11190,11190,11190,11190,1
|
|
20240403,103600,63097070,11190,11190,11190,11190,2
|
|
20240403,103500,63074690,11190,11190,11190,11190,0
|
|
20240403,103400,63074690,11190,11190,11190,11190,0
|
|
20240403,103300,63074690,11190,11190,11190,11190,1
|
|
20240403,103200,63063500,11190,11190,11190,11190,0
|
|
20240403,103100,63063500,11190,11190,11190,11190,10
|
|
20240403,103000,62951600,11190,11190,11190,11190,0
|
|
20240403,102900,62951600,11190,11190,11190,11190,100
|
|
20240403,102800,61832600,11190,11190,11190,11190,51
|
|
20240403,102700,61261910,11170,11170,11170,11170,11
|
|
20240403,102600,61139040,11190,11190,11190,11190,2
|
|
20240403,102500,61116660,11200,11200,11200,11200,0
|
|
20240403,102400,61116660,11200,11200,11200,11200,0
|
|
20240403,102300,61116660,11200,11200,11200,11200,0
|
|
20240403,102200,61116660,11200,11200,11200,11200,0
|
|
20240403,102100,61116660,11200,11200,11200,11200,0
|
|
20240403,102000,61116660,11200,11200,11200,11200,41
|
|
20240403,101900,60657460,11170,11170,11170,11170,212
|
|
20240403,101800,58289420,11200,11200,11200,11200,0
|
|
20240403,101700,58289420,11200,11200,11200,11200,2
|
|
20240403,101600,58267020,11200,11200,11200,11200,65
|
|
20240403,101500,57539020,11180,11180,11180,11180,10
|
|
20240403,101400,57427220,11180,11180,11180,11180,0
|
|
20240403,101300,57427220,11180,11180,11180,11180,0
|
|
20240403,101200,57427220,11180,11180,11180,11180,21
|
|
20240403,101100,57192440,11240,11240,11240,11240,1
|
|
20240403,101000,57181200,11240,11240,11240,11240,1
|
|
20240403,100900,57169960,11240,11240,11240,11240,27
|
|
20240403,100800,56866480,11250,11250,11250,11250,1
|
|
20240403,100700,56855230,11250,11250,11250,11250,55
|
|
20240403,100600,56236480,11190,11190,11190,11190,0
|
|
20240403,100500,56236480,11190,11190,11190,11190,11
|
|
20240403,100400,56113390,11160,11160,11160,11160,1
|
|
20240403,100300,56102230,11190,11190,11190,11190,341
|
|
20240403,100200,52286440,11190,11190,11190,11190,340
|
|
20240403,100100,48481840,11190,11190,11190,11190,0
|
|
20240403,100000,48481840,11190,11190,11190,11190,0
|
|
20240403,095900,48481840,11190,11190,11190,11190,1
|
|
20240403,095800,48470650,11190,11190,11190,11190,143
|
|
20240403,095700,46870480,11190,11190,11190,11190,5
|
|
20240403,095600,46814530,11190,11190,11190,11190,1
|
|
20240403,095500,46803340,11190,11190,11190,11190,0
|
|
20240403,095400,46803340,11190,11190,11190,11190,210
|
|
20240403,095300,44453440,11190,11190,11190,11190,2
|
|
20240403,095200,44431060,11150,11150,11150,11150,0
|
|
20240403,095100,44431060,11150,11150,11150,11150,6
|
|
20240403,095000,44364160,11150,11150,11150,11150,0
|
|
20240403,094900,44364160,11150,11150,11150,11150,0
|
|
20240403,094800,44364160,11150,11170,11170,11150,888
|
|
20240403,094700,34457650,11180,11180,11180,11180,52
|
|
20240403,094600,33876290,11180,11180,11190,11180,192
|
|
20240403,094500,31729180,11190,11190,11190,11190,0
|
|
20240403,094400,31729180,11190,11190,11190,11190,85
|
|
20240403,094300,30778030,11180,11180,11180,11180,142
|
|
20240403,094200,29190470,11180,11190,11190,11180,267
|
|
20240403,094100,26205240,11190,11190,11190,11190,0
|
|
20240403,094000,26205240,11190,11190,11190,11190,28
|
|
20240403,093900,25891920,11190,11190,11190,11190,2
|
|
20240403,093800,25869540,11180,11200,11200,11180,320
|
|
20240403,093700,22288240,11200,11200,11200,11200,0
|
|
20240403,093600,22288240,11200,11200,11200,11200,0
|
|
20240403,093500,22288240,11200,11200,11200,11200,0
|
|
20240403,093400,22288240,11200,11200,11200,11200,0
|
|
20240403,093300,22288240,11200,11200,11200,11200,0
|
|
20240403,093200,22288240,11200,11200,11200,11200,10
|
|
20240403,093100,22176240,11190,11190,11190,11190,0
|
|
20240403,093000,22176240,11190,11190,11190,11190,0
|
|
20240403,092900,22176240,11190,11190,11190,11190,0
|
|
20240403,092800,22176240,11190,11190,11190,11190,2
|
|
20240403,092700,22153860,11190,11190,11190,11190,0
|
|
20240403,092600,22153860,11190,11190,11190,11190,0
|
|
20240403,092500,22153860,11190,11190,11190,11190,160
|
|
20240403,092400,20363460,11190,11190,11190,11190,0
|
|
20240403,092300,20363460,11190,11190,11190,11190,0
|
|
20240403,092200,20363460,11190,11190,11190,11190,4
|
|
20240403,092100,20318700,11190,11190,11190,11190,72
|
|
20240403,092000,19513020,11180,11190,11190,11180,184
|
|
20240403,091900,17455560,11180,11180,11180,11180,0
|
|
20240403,091800,17455560,11180,11180,11180,11180,0
|
|
20240403,091700,17455560,11180,11190,11190,11180,91
|
|
20240403,091600,16438060,11200,11200,11200,11200,9
|
|
20240403,091500,16337260,11270,11210,11270,11210,52
|
|
20240403,091400,15754040,11280,11210,11280,11200,90
|
|
20240403,091300,14745500,11210,11210,11210,11210,57
|
|
20240403,091200,14106530,11210,11210,11210,11210,10
|
|
20240403,091100,13994430,11210,11230,11230,11210,90
|
|
20240403,091000,12984960,11250,11250,11250,11250,3
|
|
20240403,090900,12951210,11230,11290,11290,11230,102
|
|
20240403,090800,11800050,11250,11250,11250,11250,5
|
|
20240403,090700,11743800,11220,11220,11220,11220,2
|
|
20240403,090600,11721360,11250,11290,11290,11250,4
|
|
20240403,090500,11676280,11290,11230,11290,11210,215
|
|
20240403,090400,9264890,11230,11250,11260,11220,525
|
|
20240403,090300,3365910,11270,11290,11290,11270,26
|
|
20240403,090200,3072670,11300,11340,11350,11300,139
|
|
20240403,090100,1501700,11330,11330,11330,11330,2
|
|
20240403,090000,1479040,11350,11380,11380,11350,130
|