644 lines
34 KiB
CSV
644 lines
34 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20240403,194100,4373534780,15390,15390,15390,15390,2245
|
|
20240403,194000,4373534780,15390,15390,15390,15390,0
|
|
20240403,193900,4373534780,15390,15390,15390,15390,0
|
|
20240403,193800,4373534780,15390,15390,15390,15390,0
|
|
20240403,193700,4373534780,15390,15390,15390,15390,0
|
|
20240403,193600,4373534780,15390,15390,15390,15390,0
|
|
20240403,193500,4373534780,15390,15390,15390,15390,0
|
|
20240403,193400,4373534780,15390,15390,15390,15390,0
|
|
20240403,193300,4373534780,15390,15390,15390,15390,0
|
|
20240403,193200,4373534780,15390,15390,15390,15390,0
|
|
20240403,193100,4373534780,15390,15390,15390,15390,0
|
|
20240403,193000,4373534780,15390,15390,15390,15390,0
|
|
20240403,192900,4373534780,15390,15390,15390,15390,0
|
|
20240403,192800,4373534780,15390,15390,15390,15390,0
|
|
20240403,192700,4373534780,15390,15390,15390,15390,0
|
|
20240403,192600,4373534780,15390,15390,15390,15390,0
|
|
20240403,192500,4373534780,15390,15390,15390,15390,0
|
|
20240403,192400,4373534780,15390,15390,15390,15390,0
|
|
20240403,192300,4373534780,15390,15390,15390,15390,0
|
|
20240403,192200,4373534780,15390,15390,15390,15390,0
|
|
20240403,192100,4373534780,15390,15390,15390,15390,0
|
|
20240403,192000,4373534780,15390,15390,15390,15390,0
|
|
20240403,191900,4373534780,15390,15390,15390,15390,0
|
|
20240403,191800,4373534780,15390,15390,15390,15390,0
|
|
20240403,191700,4373534780,15390,15390,15390,15390,0
|
|
20240403,191600,4373534780,15390,15390,15390,15390,0
|
|
20240403,191500,4373534780,15390,15390,15390,15390,0
|
|
20240403,191400,4373534780,15390,15390,15390,15390,0
|
|
20240403,191300,4373534780,15390,15390,15390,15390,0
|
|
20240403,191200,4373534780,15390,15390,15390,15390,0
|
|
20240403,191100,4373534780,15390,15390,15390,15390,2245
|
|
20240403,191000,4373534780,15390,15390,15390,15390,0
|
|
20240403,190900,4373534780,15390,15390,15390,15390,0
|
|
20240403,190800,4373534780,15390,15390,15390,15390,0
|
|
20240403,190700,4373534780,15390,15390,15390,15390,0
|
|
20240403,190600,4373534780,15390,15390,15390,15390,0
|
|
20240403,190500,4373534780,15390,15390,15390,15390,0
|
|
20240403,190400,4373534780,15390,15390,15390,15390,0
|
|
20240403,190300,4373534780,15390,15390,15390,15390,0
|
|
20240403,190200,4373534780,15390,15390,15390,15390,0
|
|
20240403,190100,4373534780,15390,15390,15390,15390,0
|
|
20240403,190000,4373534780,15390,15390,15390,15390,0
|
|
20240403,185900,4373534780,15390,15390,15390,15390,0
|
|
20240403,185800,4373534780,15390,15390,15390,15390,0
|
|
20240403,185700,4373534780,15390,15390,15390,15390,0
|
|
20240403,185600,4373534780,15390,15390,15390,15390,0
|
|
20240403,185500,4373534780,15390,15390,15390,15390,0
|
|
20240403,185400,4373534780,15390,15390,15390,15390,0
|
|
20240403,185300,4373534780,15390,15390,15390,15390,0
|
|
20240403,185200,4373534780,15390,15390,15390,15390,0
|
|
20240403,185100,4373534780,15390,15390,15390,15390,0
|
|
20240403,185000,4373534780,15390,15390,15390,15390,0
|
|
20240403,184900,4373534780,15390,15390,15390,15390,0
|
|
20240403,184800,4373534780,15390,15390,15390,15390,0
|
|
20240403,184700,4373534780,15390,15390,15390,15390,0
|
|
20240403,184600,4373534780,15390,15390,15390,15390,0
|
|
20240403,184500,4373534780,15390,15390,15390,15390,0
|
|
20240403,184400,4373534780,15390,15390,15390,15390,0
|
|
20240403,184300,4373534780,15390,15390,15390,15390,0
|
|
20240403,184200,4373534780,15390,15390,15390,15390,0
|
|
20240403,184100,4373534780,15390,15390,15390,15390,2245
|
|
20240403,184000,4373534780,15390,15390,15390,15390,0
|
|
20240403,183900,4373534780,15390,15390,15390,15390,0
|
|
20240403,183800,4373534780,15390,15390,15390,15390,0
|
|
20240403,183700,4373534780,15390,15390,15390,15390,0
|
|
20240403,183600,4373534780,15390,15390,15390,15390,0
|
|
20240403,183500,4373534780,15390,15390,15390,15390,0
|
|
20240403,183400,4373534780,15390,15390,15390,15390,0
|
|
20240403,183300,4373534780,15390,15390,15390,15390,0
|
|
20240403,183200,4373534780,15390,15390,15390,15390,0
|
|
20240403,183100,4373534780,15390,15390,15390,15390,0
|
|
20240403,183000,4373534780,15390,15390,15390,15390,0
|
|
20240403,182900,4373534780,15390,15390,15390,15390,0
|
|
20240403,182800,4373534780,15390,15390,15390,15390,0
|
|
20240403,182700,4373534780,15390,15390,15390,15390,0
|
|
20240403,182600,4373534780,15390,15390,15390,15390,0
|
|
20240403,182500,4373534780,15390,15390,15390,15390,0
|
|
20240403,182400,4373534780,15390,15390,15390,15390,0
|
|
20240403,182300,4373534780,15390,15390,15390,15390,0
|
|
20240403,182200,4373534780,15390,15390,15390,15390,0
|
|
20240403,182100,4373534780,15390,15390,15390,15390,0
|
|
20240403,182000,4373534780,15390,15390,15390,15390,0
|
|
20240403,181900,4373534780,15390,15390,15390,15390,0
|
|
20240403,181800,4373534780,15390,15390,15390,15390,0
|
|
20240403,181700,4373534780,15390,15390,15390,15390,0
|
|
20240403,181600,4373534780,15390,15390,15390,15390,0
|
|
20240403,181500,4373534780,15390,15390,15390,15390,0
|
|
20240403,181400,4373534780,15390,15390,15390,15390,0
|
|
20240403,181300,4373534780,15390,15390,15390,15390,0
|
|
20240403,181200,4373534780,15390,15390,15390,15390,0
|
|
20240403,181100,4373534780,15390,15390,15390,15390,2245
|
|
20240403,181000,4373534780,15390,15390,15390,15390,0
|
|
20240403,180900,4373534780,15390,15390,15390,15390,0
|
|
20240403,180800,4373534780,15390,15390,15390,15390,0
|
|
20240403,180700,4373534780,15390,15390,15390,15390,0
|
|
20240403,180600,4373534780,15390,15390,15390,15390,0
|
|
20240403,180500,4373534780,15390,15390,15390,15390,0
|
|
20240403,180400,4373534780,15390,15390,15390,15390,0
|
|
20240403,180300,4373534780,15390,15390,15390,15390,0
|
|
20240403,180200,4373534780,15390,15390,15390,15390,0
|
|
20240403,180100,4373534780,15390,15390,15390,15390,0
|
|
20240403,180000,4373534780,15390,15390,15390,15390,0
|
|
20240403,175900,4373534780,15390,15390,15390,15390,0
|
|
20240403,175800,4373534780,15390,15390,15390,15390,0
|
|
20240403,175700,4373534780,15390,15390,15390,15390,0
|
|
20240403,175600,4373534780,15390,15390,15390,15390,0
|
|
20240403,175500,4373534780,15390,15390,15390,15390,0
|
|
20240403,175400,4373534780,15390,15390,15390,15390,0
|
|
20240403,175300,4373534780,15390,15390,15390,15390,0
|
|
20240403,175200,4373534780,15390,15390,15390,15390,0
|
|
20240403,175100,4373534780,15390,15390,15390,15390,0
|
|
20240403,175000,4373534780,15390,15390,15390,15390,0
|
|
20240403,174900,4373534780,15390,15390,15390,15390,0
|
|
20240403,174800,4373534780,15390,15390,15390,15390,0
|
|
20240403,174700,4373534780,15390,15390,15390,15390,0
|
|
20240403,174600,4373534780,15390,15390,15390,15390,0
|
|
20240403,174500,4373534780,15390,15390,15390,15390,0
|
|
20240403,174400,4373534780,15390,15390,15390,15390,0
|
|
20240403,174300,4373534780,15390,15390,15390,15390,0
|
|
20240403,174200,4373534780,15390,15390,15390,15390,0
|
|
20240403,174100,4373534780,15390,15390,15390,15390,2245
|
|
20240403,174000,4373534780,15390,15390,15390,15390,0
|
|
20240403,173900,4373534780,15390,15390,15390,15390,0
|
|
20240403,173800,4373534780,15390,15390,15390,15390,0
|
|
20240403,173700,4373534780,15390,15390,15390,15390,0
|
|
20240403,173600,4373534780,15390,15390,15390,15390,0
|
|
20240403,173500,4373534780,15390,15390,15390,15390,0
|
|
20240403,173400,4373534780,15390,15390,15390,15390,0
|
|
20240403,173300,4373534780,15390,15390,15390,15390,0
|
|
20240403,173200,4373534780,15390,15390,15390,15390,0
|
|
20240403,173100,4373534780,15390,15390,15390,15390,0
|
|
20240403,173000,4373534780,15390,15390,15390,15390,0
|
|
20240403,172900,4373534780,15390,15390,15390,15390,0
|
|
20240403,172800,4373534780,15390,15390,15390,15390,0
|
|
20240403,172700,4373534780,15390,15390,15390,15390,0
|
|
20240403,172600,4373534780,15390,15390,15390,15390,0
|
|
20240403,172500,4373534780,15390,15390,15390,15390,0
|
|
20240403,172400,4373534780,15390,15390,15390,15390,0
|
|
20240403,172300,4373534780,15390,15390,15390,15390,0
|
|
20240403,172200,4373534780,15390,15390,15390,15390,0
|
|
20240403,172100,4373534780,15390,15390,15390,15390,0
|
|
20240403,172000,4373534780,15390,15390,15390,15390,0
|
|
20240403,171900,4373534780,15390,15390,15390,15390,0
|
|
20240403,171800,4373534780,15390,15390,15390,15390,0
|
|
20240403,171700,4373534780,15390,15390,15390,15390,0
|
|
20240403,171600,4373534780,15390,15390,15390,15390,0
|
|
20240403,171500,4373534780,15390,15390,15390,15390,0
|
|
20240403,171400,4373534780,15390,15390,15390,15390,0
|
|
20240403,171300,4373534780,15390,15390,15390,15390,0
|
|
20240403,171200,4373534780,15390,15390,15390,15390,0
|
|
20240403,171100,4373534780,15390,15390,15390,15390,2245
|
|
20240403,171000,4373534780,15390,15390,15390,15390,0
|
|
20240403,170900,4373534780,15390,15390,15390,15390,0
|
|
20240403,170800,4373534780,15390,15390,15390,15390,0
|
|
20240403,170700,4373534780,15390,15390,15390,15390,0
|
|
20240403,170600,4373534780,15390,15390,15390,15390,0
|
|
20240403,170500,4373534780,15390,15390,15390,15390,0
|
|
20240403,170400,4373534780,15390,15390,15390,15390,0
|
|
20240403,170300,4373534780,15390,15390,15390,15390,0
|
|
20240403,170200,4373534780,15390,15390,15390,15390,0
|
|
20240403,170100,4373534780,15390,15390,15390,15390,0
|
|
20240403,170000,4373534780,15390,15390,15390,15390,0
|
|
20240403,165900,4373534780,15390,15390,15390,15390,0
|
|
20240403,165800,4373534780,15390,15390,15390,15390,0
|
|
20240403,165700,4373534780,15390,15390,15390,15390,0
|
|
20240403,165600,4373534780,15390,15390,15390,15390,0
|
|
20240403,165500,4373534780,15390,15390,15390,15390,0
|
|
20240403,165400,4373534780,15390,15390,15390,15390,0
|
|
20240403,165300,4373534780,15390,15390,15390,15390,0
|
|
20240403,165200,4373534780,15390,15390,15390,15390,0
|
|
20240403,165100,4373534780,15390,15390,15390,15390,0
|
|
20240403,165000,4373534780,15390,15390,15390,15390,0
|
|
20240403,164900,4373534780,15390,15390,15390,15390,0
|
|
20240403,164800,4373534780,15390,15390,15390,15390,0
|
|
20240403,164700,4373534780,15390,15390,15390,15390,0
|
|
20240403,164600,4373534780,15390,15390,15390,15390,0
|
|
20240403,164500,4373534780,15390,15390,15390,15390,0
|
|
20240403,164400,4373534780,15390,15390,15390,15390,0
|
|
20240403,164300,4373534780,15390,15390,15390,15390,0
|
|
20240403,164200,4373534780,15390,15390,15390,15390,0
|
|
20240403,164100,4373534780,15390,15390,15390,15390,2245
|
|
20240403,164000,4373534780,15390,15390,15390,15390,0
|
|
20240403,163900,4373534780,15390,15390,15390,15390,0
|
|
20240403,163800,4373534780,15390,15390,15390,15390,0
|
|
20240403,163700,4373534780,15390,15390,15390,15390,0
|
|
20240403,163600,4373534780,15390,15390,15390,15390,0
|
|
20240403,163500,4373534780,15390,15390,15390,15390,0
|
|
20240403,163400,4373534780,15390,15390,15390,15390,0
|
|
20240403,163300,4373534780,15390,15390,15390,15390,0
|
|
20240403,163200,4373534780,15390,15390,15390,15390,0
|
|
20240403,163100,4373534780,15390,15390,15390,15390,0
|
|
20240403,163000,4373534780,15390,15390,15390,15390,0
|
|
20240403,162900,4373534780,15390,15390,15390,15390,0
|
|
20240403,162800,4373534780,15390,15390,15390,15390,0
|
|
20240403,162700,4373534780,15390,15390,15390,15390,0
|
|
20240403,162600,4373534780,15390,15390,15390,15390,0
|
|
20240403,162500,4373534780,15390,15390,15390,15390,0
|
|
20240403,162400,4373534780,15390,15390,15390,15390,0
|
|
20240403,162300,4373534780,15390,15390,15390,15390,0
|
|
20240403,162200,4373534780,15390,15390,15390,15390,0
|
|
20240403,162100,4373534780,15390,15390,15390,15390,0
|
|
20240403,162000,4373534780,15390,15390,15390,15390,0
|
|
20240403,161900,4373534780,15390,15390,15390,15390,0
|
|
20240403,161800,4373534780,15390,15390,15390,15390,0
|
|
20240403,161700,4373534780,15390,15390,15390,15390,0
|
|
20240403,161600,4373534780,15390,15390,15390,15390,0
|
|
20240403,161500,4373534780,15390,15390,15390,15390,0
|
|
20240403,161400,4373534780,15390,15390,15390,15390,0
|
|
20240403,161300,4373534780,15390,15390,15390,15390,0
|
|
20240403,161200,4373534780,15390,15390,15390,15390,0
|
|
20240403,161100,4373534780,15390,15390,15390,15390,2245
|
|
20240403,161000,4373534780,15390,15390,15390,15390,0
|
|
20240403,160900,4373534780,15390,15390,15390,15390,0
|
|
20240403,160800,4373534780,15390,15390,15390,15390,0
|
|
20240403,160700,4373534780,15390,15390,15390,15390,0
|
|
20240403,160600,4373534780,15390,15390,15390,15390,0
|
|
20240403,160500,4373534780,15390,15390,15390,15390,0
|
|
20240403,160400,4373534780,15390,15390,15390,15390,0
|
|
20240403,160300,4373534780,15390,15390,15390,15390,0
|
|
20240403,160200,4373534780,15390,15390,15390,15390,0
|
|
20240403,160100,4373534780,15390,15390,15390,15390,0
|
|
20240403,160000,4373534780,15390,15390,15390,15390,0
|
|
20240403,155900,4373534780,15390,15390,15390,15390,0
|
|
20240403,155800,4373534780,15390,15390,15390,15390,0
|
|
20240403,155700,4373534780,15390,15390,15390,15390,0
|
|
20240403,155600,4373534780,15390,15390,15390,15390,0
|
|
20240403,155500,4373534780,15390,15390,15390,15390,0
|
|
20240403,155400,4373534780,15390,15390,15390,15390,0
|
|
20240403,155300,4373534780,15390,15390,15390,15390,0
|
|
20240403,155200,4373534780,15390,15390,15390,15390,0
|
|
20240403,155100,4373534780,15390,15390,15390,15390,0
|
|
20240403,155000,4373534780,15390,15390,15390,15390,0
|
|
20240403,154900,4373534780,15390,15390,15390,15390,0
|
|
20240403,154800,4373534780,15390,15390,15390,15390,0
|
|
20240403,154700,4373534780,15390,15390,15390,15390,0
|
|
20240403,154600,4373534780,15390,15390,15390,15390,0
|
|
20240403,154500,4373534780,15390,15390,15390,15390,0
|
|
20240403,154400,4373534780,15390,15390,15390,15390,0
|
|
20240403,154300,4373534780,15390,15390,15390,15390,0
|
|
20240403,154200,4373534780,15390,15390,15390,15390,0
|
|
20240403,154100,4373534780,15390,15390,15390,15390,2245
|
|
20240403,154000,4373534780,15390,15390,15390,15390,0
|
|
20240403,153900,4373534780,15390,15390,15390,15390,0
|
|
20240403,153800,4373534780,15390,15390,15390,15390,0
|
|
20240403,153700,4373534780,15390,15390,15390,15390,0
|
|
20240403,153600,4373534780,15390,15390,15390,15390,0
|
|
20240403,153500,4373534780,15390,15390,15390,15390,0
|
|
20240403,153400,4373534780,15390,15390,15390,15390,0
|
|
20240403,153300,4373534780,15390,15390,15390,15390,0
|
|
20240403,153200,4373534780,15390,15390,15390,15390,0
|
|
20240403,153100,4373534780,15390,15390,15390,15390,0
|
|
20240403,153000,4373534780,15390,15390,15390,15390,2245
|
|
20240403,152900,4338984230,15390,15390,15390,15390,0
|
|
20240403,152800,4338984230,15390,15390,15390,15390,0
|
|
20240403,152700,4338984230,15390,15390,15390,15390,0
|
|
20240403,152600,4338984230,15390,15390,15390,15390,0
|
|
20240403,152500,4338984230,15390,15390,15390,15390,0
|
|
20240403,152400,4338984230,15390,15390,15390,15390,0
|
|
20240403,152300,4338984230,15390,15390,15390,15390,0
|
|
20240403,152200,4338984230,15390,15390,15390,15390,0
|
|
20240403,152100,4338984230,15390,15390,15390,15390,0
|
|
20240403,152000,4338984230,15390,15390,15390,15390,0
|
|
20240403,151900,4338984230,15390,15320,15410,15320,41
|
|
20240403,151800,4338353920,15340,15350,15350,15320,1462
|
|
20240403,151700,4315936610,15340,15340,15350,15340,76
|
|
20240403,151600,4314770760,15340,15340,15350,15340,3
|
|
20240403,151500,4314724730,15360,15370,15370,15360,384
|
|
20240403,151400,4308824490,15360,15360,15360,15360,90
|
|
20240403,151300,4307442090,15360,15340,15360,15330,620
|
|
20240403,151200,4297921600,15340,15330,15340,15330,329
|
|
20240403,151100,4292878000,15330,15360,15360,15330,236
|
|
20240403,151000,4289258540,15340,15330,15350,15330,193
|
|
20240403,150900,4286298280,15340,15350,15350,15340,834
|
|
20240403,150800,4273504220,15350,15390,15400,15350,322
|
|
20240403,150700,4268556620,15400,15400,15400,15400,7
|
|
20240403,150600,4268448820,15380,15380,15400,15380,138
|
|
20240403,150500,4266326280,15370,15370,15370,15370,193
|
|
20240403,150400,4263359870,15370,15370,15400,15370,35
|
|
20240403,150300,4262821860,15380,15330,15400,15330,986
|
|
20240403,150200,4247664190,15330,15350,15350,15330,3226
|
|
20240403,150100,4198196720,15350,15380,15380,15350,243
|
|
20240403,150000,4194463940,15370,15380,15380,15370,44
|
|
20240403,145900,4193787620,15380,15380,15380,15380,4
|
|
20240403,145800,4193726100,15370,15370,15390,15370,52
|
|
20240403,145700,4192926800,15370,15380,15380,15370,269
|
|
20240403,145600,4188790080,15380,15370,15390,15370,154
|
|
20240403,145500,4186422010,15370,15370,15390,15370,202
|
|
20240403,145400,4183314870,15370,15350,15370,15340,1197
|
|
20240403,145300,4164946520,15370,15360,15370,15350,230
|
|
20240403,145200,4161413630,15380,15390,15390,15370,298
|
|
20240403,145100,4156832250,15390,15380,15390,15380,3
|
|
20240403,145000,4156786100,15400,15400,15420,15400,277
|
|
20240403,144900,4152517570,15370,15380,15380,15370,5
|
|
20240403,144800,4152440690,15420,15420,15420,15420,6
|
|
20240403,144700,4152348170,15420,15390,15420,15390,45
|
|
20240403,144600,4151655560,15420,15410,15420,15380,303
|
|
20240403,144500,4146992090,15420,15420,15420,15420,7
|
|
20240403,144400,4146884150,15420,15410,15420,15410,420
|
|
20240403,144300,4140410900,15410,15380,15410,15380,1160
|
|
20240403,144200,4122543120,15380,15350,15400,15350,946
|
|
20240403,144100,4107988320,15350,15380,15380,15330,125
|
|
20240403,144000,4106066150,15330,15350,15370,15330,1070
|
|
20240403,143900,4089654380,15350,15360,15370,15350,89
|
|
20240403,143800,4088287340,15360,15360,15360,15350,298
|
|
20240403,143700,4083713020,15350,15350,15360,15350,351
|
|
20240403,143600,4078325140,15350,15390,15390,15350,573
|
|
20240403,143500,4069526610,15350,15370,15390,15350,2881
|
|
20240403,143400,4025270480,15400,15390,15410,15370,690
|
|
20240403,143300,4014658360,15410,15420,15420,15390,1601
|
|
20240403,143200,3989993660,15420,15440,15440,15410,823
|
|
20240403,143100,3977299820,15440,15400,15450,15400,209
|
|
20240403,143000,3974079650,15380,15420,15460,15360,1849
|
|
20240403,142900,3945606980,15460,15510,15510,15420,4642
|
|
20240403,142800,3873793640,15510,15530,15550,15510,1013
|
|
20240403,142700,3858071610,15580,15560,15580,15520,1555
|
|
20240403,142600,3833892810,15580,15590,15600,15550,4939
|
|
20240403,142500,3756969290,15600,15610,15610,15580,322
|
|
20240403,142400,3751950200,15620,15620,15620,15590,2174
|
|
20240403,142300,3718042210,15640,15630,15650,15600,387
|
|
20240403,142200,3711999540,15630,15600,15650,15600,1043
|
|
20240403,142100,3695717230,15600,15600,15650,15600,2110
|
|
20240403,142000,3662795610,15600,15630,15650,15600,2155
|
|
20240403,141900,3629152700,15650,15620,15660,15610,1362
|
|
20240403,141800,3607851990,15620,15650,15650,15610,1774
|
|
20240403,141700,3580152690,15650,15670,15670,15610,741
|
|
20240403,141600,3568577980,15610,15660,15660,15610,1208
|
|
20240403,141500,3549708260,15620,15610,15700,15600,1966
|
|
20240403,141400,3518989460,15650,15650,15670,15600,3502
|
|
20240403,141300,3464278160,15670,15660,15700,15650,2534
|
|
20240403,141200,3424600730,15660,15620,15710,15620,1842
|
|
20240403,141100,3395772690,15620,15650,15650,15610,3160
|
|
20240403,141000,3346396720,15640,15670,15700,15580,10159
|
|
20240403,140900,3187512080,15680,15740,15740,15650,11758
|
|
20240403,140800,3003230890,15730,15770,15800,15640,12238
|
|
20240403,140700,2811170300,15780,15840,16020,15700,32053
|
|
20240403,140600,2302990590,15930,16330,16330,15660,55867
|
|
20240403,140500,1404631760,17060,17060,17060,17060,0
|
|
20240403,140400,1404631760,17060,15550,17060,15550,30450
|
|
20240403,140300,906288560,15530,15530,15530,15530,0
|
|
20240403,140200,906288560,15530,15550,15560,15530,221
|
|
20240403,140100,902855200,15550,15550,15550,15550,0
|
|
20240403,140000,902855200,15550,15550,15550,15550,0
|
|
20240403,135900,902855200,15550,15560,15560,15550,175
|
|
20240403,135800,900133900,15560,15550,15560,15550,36
|
|
20240403,135700,899574050,15560,15560,15560,15560,97
|
|
20240403,135600,898064730,15620,15540,15630,15540,463
|
|
20240403,135500,890856470,15540,15530,15540,15530,103
|
|
20240403,135400,889255960,15530,15530,15530,15530,47
|
|
20240403,135300,888526050,15530,15520,15530,15520,212
|
|
20240403,135200,885235800,15520,15520,15520,15520,10
|
|
20240403,135100,885080600,15520,15520,15520,15520,10
|
|
20240403,135000,884925400,15530,15530,15530,15530,3
|
|
20240403,134900,884878810,15530,15520,15530,15520,20
|
|
20240403,134800,884568310,15510,15510,15510,15510,13
|
|
20240403,134700,884366680,15510,15510,15510,15510,0
|
|
20240403,134600,884366680,15510,15520,15520,15510,9
|
|
20240403,134500,884227040,15510,15510,15510,15510,8
|
|
20240403,134400,884102960,15520,15500,15520,15500,369
|
|
20240403,134300,878379830,15490,15490,15490,15490,0
|
|
20240403,134200,878379830,15490,15490,15490,15490,0
|
|
20240403,134100,878379830,15490,15490,15490,15490,21
|
|
20240403,134000,878054540,15480,15480,15480,15480,0
|
|
20240403,133900,878054540,15480,15480,15480,15480,0
|
|
20240403,133800,878054540,15480,15480,15480,15480,52
|
|
20240403,133700,877249580,15490,15490,15490,15490,3
|
|
20240403,133600,877203110,15480,15480,15480,15480,17
|
|
20240403,133500,876939950,15480,15480,15480,15480,0
|
|
20240403,133400,876939950,15480,15470,15480,15470,8
|
|
20240403,133300,876816180,15480,15480,15480,15480,11
|
|
20240403,133200,876645900,15480,15480,15480,15480,0
|
|
20240403,133100,876645900,15480,15480,15480,15480,158
|
|
20240403,133000,874200060,15490,15460,15490,15460,386
|
|
20240403,132900,868225080,15460,15460,15460,15460,0
|
|
20240403,132800,868225080,15460,15460,15460,15460,100
|
|
20240403,132700,866679080,15460,15460,15460,15460,50
|
|
20240403,132600,865906080,15460,15460,15460,15460,272
|
|
20240403,132500,861700960,15470,15460,15470,15460,50
|
|
20240403,132400,860927710,15480,15480,15480,15480,13
|
|
20240403,132300,860726470,15480,15480,15480,15480,0
|
|
20240403,132200,860726470,15480,15470,15480,15470,9
|
|
20240403,132100,860587190,15450,15450,15450,15450,0
|
|
20240403,132000,860587190,15450,15450,15450,15450,20
|
|
20240403,131900,860278190,15470,15470,15470,15470,1
|
|
20240403,131800,860262720,15460,15460,15460,15460,0
|
|
20240403,131700,860262720,15460,15460,15460,15460,0
|
|
20240403,131600,860262720,15460,15450,15460,15450,3
|
|
20240403,131500,860216350,15450,15440,15450,15440,66
|
|
20240403,131400,859197130,15440,15440,15440,15440,0
|
|
20240403,131300,859197130,15440,15440,15440,15440,9
|
|
20240403,131200,859058170,15450,15450,15450,15450,6
|
|
20240403,131100,858965470,15440,15440,15440,15440,3
|
|
20240403,131000,858919150,15440,15440,15440,15440,22
|
|
20240403,130900,858579470,15440,15440,15440,15440,78
|
|
20240403,130800,857375150,15440,15440,15440,15440,0
|
|
20240403,130700,857375150,15440,15440,15440,15440,0
|
|
20240403,130600,857375150,15440,15440,15440,15440,0
|
|
20240403,130500,857375150,15440,15440,15440,15440,0
|
|
20240403,130400,857375150,15440,15440,15440,15440,8
|
|
20240403,130300,857251630,15440,15440,15440,15440,54
|
|
20240403,130200,856417870,15490,15490,15490,15490,0
|
|
20240403,130100,856417870,15490,15470,15490,15470,34
|
|
20240403,130000,855891870,15470,15440,15470,15440,14
|
|
20240403,125900,855675550,15410,15430,15470,15410,48
|
|
20240403,125800,854934980,15430,15430,15430,15430,0
|
|
20240403,125700,854934980,15430,15430,15430,15430,3
|
|
20240403,125600,854888690,15430,15430,15430,15430,10
|
|
20240403,125500,854734390,15430,15430,15430,15430,0
|
|
20240403,125400,854734390,15430,15420,15430,15420,43
|
|
20240403,125300,854070920,15430,15420,15430,15420,13
|
|
20240403,125200,853870390,15430,15420,15430,15420,35
|
|
20240403,125100,853330680,15430,15430,15430,15430,0
|
|
20240403,125000,853330680,15430,15420,15430,15420,9
|
|
20240403,124900,853191860,15430,15420,15430,15420,129
|
|
20240403,124800,851202620,15420,15420,15420,15420,7
|
|
20240403,124700,851094680,15420,15420,15420,15420,0
|
|
20240403,124600,851094680,15420,15420,15420,15420,2
|
|
20240403,124500,851063840,15400,15400,15400,15400,0
|
|
20240403,124400,851063840,15400,15400,15400,15400,0
|
|
20240403,124300,851063840,15400,15400,15400,15400,0
|
|
20240403,124200,851063840,15400,15400,15400,15400,0
|
|
20240403,124100,851063840,15400,15400,15400,15400,0
|
|
20240403,124000,851063840,15400,15410,15420,15400,15
|
|
20240403,123900,850832710,15420,15420,15420,15420,0
|
|
20240403,123800,850832710,15420,15410,15420,15410,11
|
|
20240403,123700,850663190,15410,15400,15410,15400,8
|
|
20240403,123600,850539960,15400,15400,15410,15400,69
|
|
20240403,123500,849477330,15410,15410,15410,15410,0
|
|
20240403,123400,849477330,15410,15410,15410,15410,0
|
|
20240403,123300,849477330,15410,15410,15410,15410,0
|
|
20240403,123200,849477330,15410,15410,15410,15410,0
|
|
20240403,123100,849477330,15410,15410,15410,15410,2
|
|
20240403,123000,849446510,15400,15400,15400,15400,15
|
|
20240403,122900,849215510,15400,15400,15400,15400,0
|
|
20240403,122800,849215510,15400,15400,15400,15400,0
|
|
20240403,122700,849215510,15400,15400,15400,15400,0
|
|
20240403,122600,849215510,15400,15400,15400,15400,0
|
|
20240403,122500,849215510,15400,15400,15400,15400,0
|
|
20240403,122400,849215510,15400,15400,15400,15400,0
|
|
20240403,122300,849215510,15400,15400,15400,15400,27
|
|
20240403,122200,848799710,15420,15420,15420,15420,0
|
|
20240403,122100,848799710,15420,15420,15420,15420,0
|
|
20240403,122000,848799710,15420,15420,15420,15420,0
|
|
20240403,121900,848799710,15420,15420,15420,15420,0
|
|
20240403,121800,848799710,15420,15400,15420,15400,2
|
|
20240403,121700,848768890,15420,15390,15420,15390,15
|
|
20240403,121600,848537930,15400,15390,15400,15390,13
|
|
20240403,121500,848337800,15390,15390,15390,15390,43
|
|
20240403,121400,847676030,15380,15410,15410,15380,292
|
|
20240403,121300,843177020,15410,15410,15410,15410,0
|
|
20240403,121200,843177020,15410,15410,15410,15410,0
|
|
20240403,121100,843177020,15410,15410,15410,15410,1
|
|
20240403,121000,843161610,15410,15410,15410,15410,0
|
|
20240403,120900,843161610,15410,15410,15410,15410,0
|
|
20240403,120800,843161610,15410,15410,15410,15410,0
|
|
20240403,120700,843161610,15410,15420,15420,15410,405
|
|
20240403,120600,836920510,15430,15430,15430,15430,0
|
|
20240403,120500,836920510,15430,15430,15430,15430,0
|
|
20240403,120400,836920510,15430,15430,15430,15430,0
|
|
20240403,120300,836920510,15430,15430,15430,15430,2
|
|
20240403,120200,836889650,15430,15430,15430,15430,8
|
|
20240403,120100,836766210,15410,15410,15410,15410,0
|
|
20240403,120000,836766210,15410,15410,15410,15410,0
|
|
20240403,115900,836766210,15410,15410,15410,15410,0
|
|
20240403,115800,836766210,15410,15410,15410,15410,34
|
|
20240403,115700,836242270,15410,15400,15410,15400,219
|
|
20240403,115600,832869480,15410,15410,15410,15410,1
|
|
20240403,115500,832854070,15400,15400,15400,15400,1
|
|
20240403,115400,832838670,15410,15410,15410,15410,0
|
|
20240403,115300,832838670,15410,15410,15410,15410,6
|
|
20240403,115200,832746210,15410,15410,15410,15410,0
|
|
20240403,115100,832746210,15410,15410,15410,15410,5
|
|
20240403,115000,832669160,15410,15430,15430,15400,795
|
|
20240403,114900,820423010,15430,15430,15430,15430,39
|
|
20240403,114800,819821240,15430,15430,15430,15430,0
|
|
20240403,114700,819821240,15430,15430,15430,15430,234
|
|
20240403,114600,816210620,15440,15430,15440,15430,2
|
|
20240403,114500,816179750,15430,15440,15440,15430,4
|
|
20240403,114400,816118020,15430,15430,15430,15430,21
|
|
20240403,114300,815793990,15430,15440,15440,15430,681
|
|
20240403,114200,805285710,15430,15430,15430,15430,0
|
|
20240403,114100,805285710,15430,15430,15430,15430,20
|
|
20240403,114000,804977110,15430,15430,15430,15430,4
|
|
20240403,113900,804915390,15460,15460,15460,15460,0
|
|
20240403,113800,804915390,15460,15460,15460,15460,0
|
|
20240403,113700,804915390,15460,15430,15490,15430,176
|
|
20240403,113600,802191910,15400,15400,15400,15400,1
|
|
20240403,113500,802176510,15420,15420,15420,15420,66
|
|
20240403,113400,801158790,15400,15400,15400,15400,19
|
|
20240403,113300,800866190,15420,15420,15420,15420,12
|
|
20240403,113200,800681150,15410,15410,15410,15410,0
|
|
20240403,113100,800681150,15410,15410,15410,15410,433
|
|
20240403,113000,794008620,15410,15410,15410,15410,24
|
|
20240403,112900,793638780,15420,15410,15450,15360,102
|
|
20240403,112800,792067430,15460,15480,15490,15460,286
|
|
20240403,112700,787638570,15490,15410,15490,15410,1054
|
|
20240403,112600,771337460,15410,15410,15420,15410,133
|
|
20240403,112500,769287920,15380,15380,15380,15380,9
|
|
20240403,112400,769149500,15370,15350,15370,15350,36
|
|
20240403,112300,768596380,15370,15370,15370,15370,0
|
|
20240403,112200,768596380,15370,15370,15370,15370,2
|
|
20240403,112100,768565640,15350,15350,15350,15350,67
|
|
20240403,112000,767537190,15340,15340,15340,15340,0
|
|
20240403,111900,767537190,15340,15340,15340,15340,149
|
|
20240403,111800,765251530,15340,15340,15340,15340,0
|
|
20240403,111700,765251530,15340,15340,15340,15340,150
|
|
20240403,111600,762950530,15340,15350,15350,15340,100
|
|
20240403,111500,761416500,15350,15350,15350,15350,97
|
|
20240403,111400,759927550,15340,15340,15340,15340,29
|
|
20240403,111300,759482690,15350,15350,15350,15350,0
|
|
20240403,111200,759482690,15350,15350,15350,15340,857
|
|
20240403,111100,746333010,15350,15350,15350,15350,0
|
|
20240403,111000,746333010,15350,15350,15350,15350,66
|
|
20240403,110900,745319910,15350,15350,15350,15350,0
|
|
20240403,110800,745319910,15350,15360,15360,15350,250
|
|
20240403,110700,741481790,15360,15360,15360,15360,70
|
|
20240403,110600,740406590,15360,15360,15360,15360,33
|
|
20240403,110500,739899710,15350,15360,15360,15350,39
|
|
20240403,110400,739300940,15350,15350,15350,15350,0
|
|
20240403,110300,739300940,15350,15360,15360,15350,50
|
|
20240403,110200,738533340,15370,15370,15370,15370,0
|
|
20240403,110100,738533340,15370,15390,15390,15370,477
|
|
20240403,110000,731196540,15390,15390,15390,15390,639
|
|
20240403,105900,721362330,15390,15390,15390,15390,0
|
|
20240403,105800,721362330,15390,15390,15390,15390,0
|
|
20240403,105700,721362330,15390,15400,15400,15390,254
|
|
20240403,105600,717451010,15400,15390,15400,15390,54
|
|
20240403,105500,716619910,15390,15390,15390,15390,1
|
|
20240403,105400,716604520,15400,15400,15400,15400,11
|
|
20240403,105300,716435120,15410,15410,15410,15410,0
|
|
20240403,105200,716435120,15410,15410,15410,15410,0
|
|
20240403,105100,716435120,15410,15420,15420,15410,10
|
|
20240403,105000,716280960,15430,15420,15430,15420,16
|
|
20240403,104900,716034220,15420,15390,15430,15390,174
|
|
20240403,104800,713352090,15390,15410,15410,15390,422
|
|
20240403,104700,706857070,15380,15380,15380,15380,6
|
|
20240403,104600,706764790,15380,15380,15380,15380,158
|
|
20240403,104500,704334750,15380,15380,15380,15380,0
|
|
20240403,104400,704334750,15380,15410,15420,15380,182
|
|
20240403,104300,701533890,15420,15410,15420,15410,16
|
|
20240403,104200,701287320,15420,15410,15420,15410,37
|
|
20240403,104100,700717000,15410,15410,15410,15410,0
|
|
20240403,104000,700717000,15410,15410,15420,15410,36
|
|
20240403,103900,700162220,15430,15370,15430,15370,176
|
|
20240403,103800,697453840,15390,15390,15390,15390,0
|
|
20240403,103700,697453840,15390,15350,15400,15350,501
|
|
20240403,103600,689738700,15340,15340,15340,15340,3
|
|
20240403,103500,689692680,15340,15340,15340,15340,16
|
|
20240403,103400,689447240,15340,15340,15340,15340,29
|
|
20240403,103300,689002380,15380,15380,15380,15380,1
|
|
20240403,103200,688987000,15340,15340,15400,15340,22
|
|
20240403,103100,688649060,15380,15330,15380,15330,658
|
|
20240403,103000,678555410,15330,15330,15330,15330,20
|
|
20240403,102900,678248810,15330,15300,15330,15300,51
|
|
20240403,102800,677467850,15290,15300,15300,15290,511
|
|
20240403,102700,669654650,15290,15290,15290,15290,0
|
|
20240403,102600,669654650,15290,15290,15290,15290,7
|
|
20240403,102500,669547620,15300,15290,15300,15290,52
|
|
20240403,102400,668752420,15290,15290,15290,15290,25
|
|
20240403,102300,668370170,15280,15280,15280,15280,39
|
|
20240403,102200,667774250,15270,15270,15270,15270,7
|
|
20240403,102100,667667360,15280,15280,15280,15280,0
|
|
20240403,102000,667667360,15280,15280,15280,15280,103
|
|
20240403,101900,666093520,15270,15270,15270,15270,20
|
|
20240403,101800,665788120,15300,15300,15300,15290,55
|
|
20240403,101700,664946650,15290,15290,15300,15290,7
|
|
20240403,101600,664839590,15300,15290,15300,15290,328
|
|
20240403,101500,659821200,15300,15300,15300,15300,0
|
|
20240403,101400,659821200,15300,15270,15300,15270,5
|
|
20240403,101300,659744760,15290,15260,15300,15260,20
|
|
20240403,101200,659439310,15250,15230,15250,15230,126
|
|
20240403,101100,657519610,15210,15210,15210,15210,0
|
|
20240403,101000,657519610,15210,15210,15210,15210,90
|
|
20240403,100900,656150710,15210,15210,15210,15210,53
|
|
20240403,100800,655344580,15220,15220,15220,15220,10
|
|
20240403,100700,655192380,15220,15240,15240,15220,604
|
|
20240403,100600,645993510,15260,15260,15260,15260,20
|
|
20240403,100500,645688310,15240,15240,15240,15240,32
|
|
20240403,100400,645200630,15260,15260,15260,15260,0
|
|
20240403,100300,645200630,15260,15260,15280,15260,10
|
|
20240403,100200,645047990,15260,15280,15280,15260,61
|
|
20240403,100100,644116930,15280,15280,15280,15280,0
|
|
20240403,100000,644116930,15280,15190,15280,15190,203
|
|
20240403,095900,641019250,15220,15210,15230,15210,6
|
|
20240403,095800,640927940,15200,15190,15200,15180,177
|
|
20240403,095700,638238410,15190,15190,15190,15190,2
|
|
20240403,095600,638208030,15180,15180,15180,15180,41
|
|
20240403,095500,637585650,15170,15180,15180,15170,108
|
|
20240403,095400,635947210,15180,15180,15180,15180,32
|
|
20240403,095300,635461450,15180,15180,15180,15180,149
|
|
20240403,095200,633199630,15180,15180,15180,15180,10
|
|
20240403,095100,633047830,15180,15180,15180,15180,0
|
|
20240403,095000,633047830,15180,15180,15180,15180,0
|
|
20240403,094900,633047830,15180,15180,15180,15180,100
|
|
20240403,094800,631529830,15170,15170,15170,15170,28
|
|
20240403,094700,631105070,15170,15160,15170,15160,274
|
|
20240403,094600,626951080,15160,15190,15190,15160,718
|
|
20240403,094500,616058940,15200,15200,15210,15200,572
|
|
20240403,094400,607364340,15210,15210,15210,15210,105
|
|
20240403,094300,605767290,15210,15210,15210,15200,136
|
|
20240403,094200,603699460,15210,15280,15280,15210,1726
|
|
20240403,094100,577397070,15270,15270,15270,15270,99
|
|
20240403,094000,575885340,15270,15300,15300,15270,60
|
|
20240403,093900,574968810,15300,15300,15300,15300,80
|
|
20240403,093800,573744810,15300,15320,15320,15300,457
|
|
20240403,093700,566744920,15330,15330,15330,15330,117
|
|
20240403,093600,564951310,15360,15360,15360,15340,667
|
|
20240403,093500,554717200,15370,15400,15400,15350,360
|
|
20240403,093400,549191060,15370,15370,15370,15370,2
|
|
20240403,093300,549160320,15450,15370,15450,15360,568
|
|
20240403,093200,540416400,15350,15340,15350,15340,171
|
|
20240403,093100,537792370,15340,15340,15340,15340,10
|
|
20240403,093000,537638970,15330,15300,15330,15300,712
|
|
20240403,092900,526729180,15330,15330,15330,15330,10
|
|
20240403,092800,526575880,15330,15320,15330,15320,735
|
|
20240403,092700,515314900,15270,15280,15280,15270,156
|
|
20240403,092600,512931510,15320,15290,15330,15290,99
|
|
20240403,092500,511417490,15280,15280,15280,15280,159
|
|
20240403,092400,508987970,15280,15280,15280,15280,33
|
|
20240403,092300,508483730,15280,15240,15280,15230,1568
|
|
20240403,092200,484567730,15240,15260,15260,15240,271
|
|
20240403,092100,480434620,15260,15260,15260,15260,148
|
|
20240403,092000,478176140,15260,15260,15260,15260,499
|
|
20240403,091900,470561400,15240,15240,15240,15240,0
|
|
20240403,091800,470561400,15240,15290,15290,15240,179
|
|
20240403,091700,467833340,15240,15240,15290,15230,11
|
|
20240403,091600,467665510,15230,15140,15230,15140,1225
|
|
20240403,091500,449048820,15140,15240,15240,15140,3070
|
|
20240403,091400,402418720,15370,15280,15370,15210,1319
|
|
20240403,091300,382296570,15270,15400,15460,15270,2589
|
|
20240403,091200,342569970,15370,15210,15370,15210,1619
|
|
20240403,091100,317779460,15210,15110,15210,15110,534
|
|
20240403,091000,309680060,15110,15080,15110,15070,427
|
|
20240403,090900,303240770,15060,15130,15140,15040,10683
|
|
20240403,090800,142282710,15100,15100,15140,15100,2284
|
|
20240403,090700,107761590,15110,15160,15170,15110,2791
|
|
20240403,090600,65519020,15160,15190,15190,15140,99
|
|
20240403,090500,64018040,15190,15150,15190,15130,499
|
|
20240403,090400,56464590,15150,15150,15210,15150,713
|
|
20240403,090300,45653710,15150,15200,15200,15150,1076
|
|
20240403,090200,29331890,15210,15370,15370,15210,1111
|
|
20240403,090100,12356180,15380,15490,15490,15380,418
|
|
20240403,090000,5912620,15490,15520,15520,15490,381
|