664 lines
31 KiB
CSV
664 lines
31 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20240403,200100,215970680,7240,7240,7240,7240,1179
|
|
20240403,200000,215970680,7240,7240,7240,7240,0
|
|
20240403,195900,215970680,7240,7240,7240,7240,0
|
|
20240403,195800,215970680,7240,7240,7240,7240,0
|
|
20240403,195700,215970680,7240,7240,7240,7240,0
|
|
20240403,195600,215970680,7240,7240,7240,7240,0
|
|
20240403,195500,215970680,7240,7240,7240,7240,0
|
|
20240403,195400,215970680,7240,7240,7240,7240,0
|
|
20240403,195300,215970680,7240,7240,7240,7240,0
|
|
20240403,195200,215970680,7240,7240,7240,7240,0
|
|
20240403,195100,215970680,7240,7240,7240,7240,0
|
|
20240403,195000,215970680,7240,7240,7240,7240,0
|
|
20240403,194900,215970680,7240,7240,7240,7240,0
|
|
20240403,194800,215970680,7240,7240,7240,7240,0
|
|
20240403,194700,215970680,7240,7240,7240,7240,0
|
|
20240403,194600,215970680,7240,7240,7240,7240,0
|
|
20240403,194500,215970680,7240,7240,7240,7240,0
|
|
20240403,194400,215970680,7240,7240,7240,7240,0
|
|
20240403,194300,215970680,7240,7240,7240,7240,0
|
|
20240403,194200,215970680,7240,7240,7240,7240,0
|
|
20240403,194100,215970680,7240,7240,7240,7240,0
|
|
20240403,194000,215970680,7240,7240,7240,7240,0
|
|
20240403,193900,215970680,7240,7240,7240,7240,0
|
|
20240403,193800,215970680,7240,7240,7240,7240,0
|
|
20240403,193700,215970680,7240,7240,7240,7240,0
|
|
20240403,193600,215970680,7240,7240,7240,7240,0
|
|
20240403,193500,215970680,7240,7240,7240,7240,0
|
|
20240403,193400,215970680,7240,7240,7240,7240,0
|
|
20240403,193300,215970680,7240,7240,7240,7240,0
|
|
20240403,193200,215970680,7240,7240,7240,7240,0
|
|
20240403,193100,215970680,7240,7240,7240,7240,1179
|
|
20240403,193000,215970680,7240,7240,7240,7240,0
|
|
20240403,192900,215970680,7240,7240,7240,7240,0
|
|
20240403,192800,215970680,7240,7240,7240,7240,0
|
|
20240403,192700,215970680,7240,7240,7240,7240,0
|
|
20240403,192600,215970680,7240,7240,7240,7240,0
|
|
20240403,192500,215970680,7240,7240,7240,7240,0
|
|
20240403,192400,215970680,7240,7240,7240,7240,0
|
|
20240403,192300,215970680,7240,7240,7240,7240,0
|
|
20240403,192200,215970680,7240,7240,7240,7240,0
|
|
20240403,192100,215970680,7240,7240,7240,7240,0
|
|
20240403,192000,215970680,7240,7240,7240,7240,0
|
|
20240403,191900,215970680,7240,7240,7240,7240,0
|
|
20240403,191800,215970680,7240,7240,7240,7240,0
|
|
20240403,191700,215970680,7240,7240,7240,7240,0
|
|
20240403,191600,215970680,7240,7240,7240,7240,0
|
|
20240403,191500,215970680,7240,7240,7240,7240,0
|
|
20240403,191400,215970680,7240,7240,7240,7240,0
|
|
20240403,191300,215970680,7240,7240,7240,7240,0
|
|
20240403,191200,215970680,7240,7240,7240,7240,0
|
|
20240403,191100,215970680,7240,7240,7240,7240,0
|
|
20240403,191000,215970680,7240,7240,7240,7240,0
|
|
20240403,190900,215970680,7240,7240,7240,7240,0
|
|
20240403,190800,215970680,7240,7240,7240,7240,0
|
|
20240403,190700,215970680,7240,7240,7240,7240,0
|
|
20240403,190600,215970680,7240,7240,7240,7240,0
|
|
20240403,190500,215970680,7240,7240,7240,7240,0
|
|
20240403,190400,215970680,7240,7240,7240,7240,0
|
|
20240403,190300,215970680,7240,7240,7240,7240,0
|
|
20240403,190200,215970680,7240,7240,7240,7240,0
|
|
20240403,190100,215970680,7240,7240,7240,7240,1179
|
|
20240403,190000,215970680,7240,7240,7240,7240,0
|
|
20240403,185900,215970680,7240,7240,7240,7240,0
|
|
20240403,185800,215970680,7240,7240,7240,7240,0
|
|
20240403,185700,215970680,7240,7240,7240,7240,0
|
|
20240403,185600,215970680,7240,7240,7240,7240,0
|
|
20240403,185500,215970680,7240,7240,7240,7240,0
|
|
20240403,185400,215970680,7240,7240,7240,7240,0
|
|
20240403,185300,215970680,7240,7240,7240,7240,0
|
|
20240403,185200,215970680,7240,7240,7240,7240,0
|
|
20240403,185100,215970680,7240,7240,7240,7240,0
|
|
20240403,185000,215970680,7240,7240,7240,7240,0
|
|
20240403,184900,215970680,7240,7240,7240,7240,0
|
|
20240403,184800,215970680,7240,7240,7240,7240,0
|
|
20240403,184700,215970680,7240,7240,7240,7240,0
|
|
20240403,184600,215970680,7240,7240,7240,7240,0
|
|
20240403,184500,215970680,7240,7240,7240,7240,0
|
|
20240403,184400,215970680,7240,7240,7240,7240,0
|
|
20240403,184300,215970680,7240,7240,7240,7240,0
|
|
20240403,184200,215970680,7240,7240,7240,7240,0
|
|
20240403,184100,215970680,7240,7240,7240,7240,0
|
|
20240403,184000,215970680,7240,7240,7240,7240,0
|
|
20240403,183900,215970680,7240,7240,7240,7240,0
|
|
20240403,183800,215970680,7240,7240,7240,7240,0
|
|
20240403,183700,215970680,7240,7240,7240,7240,0
|
|
20240403,183600,215970680,7240,7240,7240,7240,0
|
|
20240403,183500,215970680,7240,7240,7240,7240,0
|
|
20240403,183400,215970680,7240,7240,7240,7240,0
|
|
20240403,183300,215970680,7240,7240,7240,7240,0
|
|
20240403,183200,215970680,7240,7240,7240,7240,0
|
|
20240403,183100,215970680,7240,7240,7240,7240,1179
|
|
20240403,183000,215970680,7240,7240,7240,7240,0
|
|
20240403,182900,215970680,7240,7240,7240,7240,0
|
|
20240403,182800,215970680,7240,7240,7240,7240,0
|
|
20240403,182700,215970680,7240,7240,7240,7240,0
|
|
20240403,182600,215970680,7240,7240,7240,7240,0
|
|
20240403,182500,215970680,7240,7240,7240,7240,0
|
|
20240403,182400,215970680,7240,7240,7240,7240,0
|
|
20240403,182300,215970680,7240,7240,7240,7240,0
|
|
20240403,182200,215970680,7240,7240,7240,7240,0
|
|
20240403,182100,215970680,7240,7240,7240,7240,0
|
|
20240403,182000,215970680,7240,7240,7240,7240,0
|
|
20240403,181900,215970680,7240,7240,7240,7240,0
|
|
20240403,181800,215970680,7240,7240,7240,7240,0
|
|
20240403,181700,215970680,7240,7240,7240,7240,0
|
|
20240403,181600,215970680,7240,7240,7240,7240,0
|
|
20240403,181500,215970680,7240,7240,7240,7240,0
|
|
20240403,181400,215970680,7240,7240,7240,7240,0
|
|
20240403,181300,215970680,7240,7240,7240,7240,0
|
|
20240403,181200,215970680,7240,7240,7240,7240,0
|
|
20240403,181100,215970680,7240,7240,7240,7240,0
|
|
20240403,181000,215970680,7240,7240,7240,7240,0
|
|
20240403,180900,215970680,7240,7240,7240,7240,0
|
|
20240403,180800,215970680,7240,7240,7240,7240,0
|
|
20240403,180700,215970680,7240,7240,7240,7240,0
|
|
20240403,180600,215970680,7240,7240,7240,7240,0
|
|
20240403,180500,215970680,7240,7240,7240,7240,0
|
|
20240403,180400,215970680,7240,7240,7240,7240,0
|
|
20240403,180300,215970680,7240,7240,7240,7240,0
|
|
20240403,180200,215970680,7240,7240,7240,7240,0
|
|
20240403,180100,215970680,7240,7240,7240,7240,1179
|
|
20240403,180000,215970680,7240,7240,7240,7240,0
|
|
20240403,175900,215970680,7240,7240,7240,7240,0
|
|
20240403,175800,215970680,7240,7240,7240,7240,0
|
|
20240403,175700,215970680,7240,7240,7240,7240,0
|
|
20240403,175600,215970680,7240,7240,7240,7240,0
|
|
20240403,175500,215970680,7240,7240,7240,7240,0
|
|
20240403,175400,215970680,7240,7240,7240,7240,0
|
|
20240403,175300,215970680,7240,7240,7240,7240,0
|
|
20240403,175200,215970680,7240,7240,7240,7240,0
|
|
20240403,175100,215970680,7240,7240,7240,7240,0
|
|
20240403,175000,215970680,7240,7240,7240,7240,0
|
|
20240403,174900,215970680,7240,7240,7240,7240,0
|
|
20240403,174800,215970680,7240,7240,7240,7240,0
|
|
20240403,174700,215970680,7240,7240,7240,7240,0
|
|
20240403,174600,215970680,7240,7240,7240,7240,0
|
|
20240403,174500,215970680,7240,7240,7240,7240,0
|
|
20240403,174400,215970680,7240,7240,7240,7240,0
|
|
20240403,174300,215970680,7240,7240,7240,7240,0
|
|
20240403,174200,215970680,7240,7240,7240,7240,0
|
|
20240403,174100,215970680,7240,7240,7240,7240,0
|
|
20240403,174000,215970680,7240,7240,7240,7240,0
|
|
20240403,173900,215970680,7240,7240,7240,7240,0
|
|
20240403,173800,215970680,7240,7240,7240,7240,0
|
|
20240403,173700,215970680,7240,7240,7240,7240,0
|
|
20240403,173600,215970680,7240,7240,7240,7240,0
|
|
20240403,173500,215970680,7240,7240,7240,7240,0
|
|
20240403,173400,215970680,7240,7240,7240,7240,0
|
|
20240403,173300,215970680,7240,7240,7240,7240,0
|
|
20240403,173200,215970680,7240,7240,7240,7240,0
|
|
20240403,173100,215970680,7240,7240,7240,7240,1179
|
|
20240403,173000,215970680,7240,7240,7240,7240,0
|
|
20240403,172900,215970680,7240,7240,7240,7240,0
|
|
20240403,172800,215970680,7240,7240,7240,7240,0
|
|
20240403,172700,215970680,7240,7240,7240,7240,0
|
|
20240403,172600,215970680,7240,7240,7240,7240,0
|
|
20240403,172500,215970680,7240,7240,7240,7240,0
|
|
20240403,172400,215970680,7240,7240,7240,7240,0
|
|
20240403,172300,215970680,7240,7240,7240,7240,0
|
|
20240403,172200,215970680,7240,7240,7240,7240,0
|
|
20240403,172100,215970680,7240,7240,7240,7240,0
|
|
20240403,172000,215970680,7240,7240,7240,7240,0
|
|
20240403,171900,215970680,7240,7240,7240,7240,0
|
|
20240403,171800,215970680,7240,7240,7240,7240,0
|
|
20240403,171700,215970680,7240,7240,7240,7240,0
|
|
20240403,171600,215970680,7240,7240,7240,7240,0
|
|
20240403,171500,215970680,7240,7240,7240,7240,0
|
|
20240403,171400,215970680,7240,7240,7240,7240,0
|
|
20240403,171300,215970680,7240,7240,7240,7240,0
|
|
20240403,171200,215970680,7240,7240,7240,7240,0
|
|
20240403,171100,215970680,7240,7240,7240,7240,0
|
|
20240403,171000,215970680,7240,7240,7240,7240,0
|
|
20240403,170900,215970680,7240,7240,7240,7240,0
|
|
20240403,170800,215970680,7240,7240,7240,7240,0
|
|
20240403,170700,215970680,7240,7240,7240,7240,0
|
|
20240403,170600,215970680,7240,7240,7240,7240,0
|
|
20240403,170500,215970680,7240,7240,7240,7240,0
|
|
20240403,170400,215970680,7240,7240,7240,7240,0
|
|
20240403,170300,215970680,7240,7240,7240,7240,0
|
|
20240403,170200,215970680,7240,7240,7240,7240,0
|
|
20240403,170100,215970680,7240,7240,7240,7240,1179
|
|
20240403,170000,215970680,7240,7240,7240,7240,0
|
|
20240403,165900,215970680,7240,7240,7240,7240,0
|
|
20240403,165800,215970680,7240,7240,7240,7240,0
|
|
20240403,165700,215970680,7240,7240,7240,7240,0
|
|
20240403,165600,215970680,7240,7240,7240,7240,0
|
|
20240403,165500,215970680,7240,7240,7240,7240,0
|
|
20240403,165400,215970680,7240,7240,7240,7240,0
|
|
20240403,165300,215970680,7240,7240,7240,7240,0
|
|
20240403,165200,215970680,7240,7240,7240,7240,0
|
|
20240403,165100,215970680,7240,7240,7240,7240,0
|
|
20240403,165000,215970680,7240,7240,7240,7240,0
|
|
20240403,164900,215970680,7240,7240,7240,7240,0
|
|
20240403,164800,215970680,7240,7240,7240,7240,0
|
|
20240403,164700,215970680,7240,7240,7240,7240,0
|
|
20240403,164600,215970680,7240,7240,7240,7240,0
|
|
20240403,164500,215970680,7240,7240,7240,7240,0
|
|
20240403,164400,215970680,7240,7240,7240,7240,0
|
|
20240403,164300,215970680,7240,7240,7240,7240,0
|
|
20240403,164200,215970680,7240,7240,7240,7240,0
|
|
20240403,164100,215970680,7240,7240,7240,7240,0
|
|
20240403,164000,215970680,7240,7240,7240,7240,0
|
|
20240403,163900,215970680,7240,7240,7240,7240,0
|
|
20240403,163800,215970680,7240,7240,7240,7240,0
|
|
20240403,163700,215970680,7240,7240,7240,7240,0
|
|
20240403,163600,215970680,7240,7240,7240,7240,0
|
|
20240403,163500,215970680,7240,7240,7240,7240,0
|
|
20240403,163400,215970680,7240,7240,7240,7240,0
|
|
20240403,163300,215970680,7240,7240,7240,7240,0
|
|
20240403,163200,215970680,7240,7240,7240,7240,0
|
|
20240403,163100,215970680,7240,7240,7240,7240,1179
|
|
20240403,163000,215970680,7240,7240,7240,7240,0
|
|
20240403,162900,215970680,7240,7240,7240,7240,0
|
|
20240403,162800,215970680,7240,7240,7240,7240,0
|
|
20240403,162700,215970680,7240,7240,7240,7240,0
|
|
20240403,162600,215970680,7240,7240,7240,7240,0
|
|
20240403,162500,215970680,7240,7240,7240,7240,0
|
|
20240403,162400,215970680,7240,7240,7240,7240,0
|
|
20240403,162300,215970680,7240,7240,7240,7240,0
|
|
20240403,162200,215970680,7240,7240,7240,7240,0
|
|
20240403,162100,215970680,7240,7240,7240,7240,0
|
|
20240403,162000,215970680,7240,7240,7240,7240,0
|
|
20240403,161900,215970680,7240,7240,7240,7240,0
|
|
20240403,161800,215970680,7240,7240,7240,7240,0
|
|
20240403,161700,215970680,7240,7240,7240,7240,0
|
|
20240403,161600,215970680,7240,7240,7240,7240,0
|
|
20240403,161500,215970680,7240,7240,7240,7240,0
|
|
20240403,161400,215970680,7240,7240,7240,7240,0
|
|
20240403,161300,215970680,7240,7240,7240,7240,0
|
|
20240403,161200,215970680,7240,7240,7240,7240,0
|
|
20240403,161100,215970680,7240,7240,7240,7240,0
|
|
20240403,161000,215970680,7240,7240,7240,7240,0
|
|
20240403,160900,215970680,7240,7240,7240,7240,0
|
|
20240403,160800,215970680,7240,7240,7240,7240,0
|
|
20240403,160700,215970680,7240,7240,7240,7240,0
|
|
20240403,160600,215970680,7240,7240,7240,7240,0
|
|
20240403,160500,215970680,7240,7240,7240,7240,0
|
|
20240403,160400,215970680,7240,7240,7240,7240,0
|
|
20240403,160300,215970680,7240,7240,7240,7240,0
|
|
20240403,160200,215970680,7240,7240,7240,7240,0
|
|
20240403,160100,215970680,7240,7240,7240,7240,1179
|
|
20240403,160000,215970680,7240,7240,7240,7240,0
|
|
20240403,155900,215970680,7240,7240,7240,7240,0
|
|
20240403,155800,215970680,7240,7240,7240,7240,0
|
|
20240403,155700,215970680,7240,7240,7240,7240,0
|
|
20240403,155600,215970680,7240,7240,7240,7240,0
|
|
20240403,155500,215970680,7240,7240,7240,7240,0
|
|
20240403,155400,215970680,7240,7240,7240,7240,0
|
|
20240403,155300,215970680,7240,7240,7240,7240,0
|
|
20240403,155200,215970680,7240,7240,7240,7240,0
|
|
20240403,155100,215970680,7240,7240,7240,7240,0
|
|
20240403,155000,215970680,7240,7240,7240,7240,0
|
|
20240403,154900,215970680,7240,7240,7240,7240,0
|
|
20240403,154800,215970680,7240,7240,7240,7240,0
|
|
20240403,154700,215970680,7240,7240,7240,7240,0
|
|
20240403,154600,215970680,7240,7240,7240,7240,0
|
|
20240403,154500,215970680,7240,7240,7240,7240,0
|
|
20240403,154400,215970680,7240,7240,7240,7240,0
|
|
20240403,154300,215970680,7240,7240,7240,7240,0
|
|
20240403,154200,215970680,7240,7240,7240,7240,0
|
|
20240403,154100,215970680,7240,7240,7240,7240,0
|
|
20240403,154000,215970680,7240,7240,7240,7240,0
|
|
20240403,153900,215970680,7240,7240,7240,7240,0
|
|
20240403,153800,215970680,7240,7240,7240,7240,0
|
|
20240403,153700,215970680,7240,7240,7240,7240,0
|
|
20240403,153600,215970680,7240,7240,7240,7240,0
|
|
20240403,153500,215970680,7240,7240,7240,7240,0
|
|
20240403,153400,215970680,7240,7240,7240,7240,0
|
|
20240403,153300,215970680,7240,7240,7240,7240,0
|
|
20240403,153200,215970680,7240,7240,7240,7240,0
|
|
20240403,153100,215970680,7240,7240,7240,7240,1179
|
|
20240403,153000,215970680,7240,7240,7240,7240,1179
|
|
20240403,152900,207434720,7180,7180,7180,7180,0
|
|
20240403,152800,207434720,7180,7180,7180,7180,0
|
|
20240403,152700,207434720,7180,7180,7180,7180,0
|
|
20240403,152600,207434720,7180,7180,7180,7180,0
|
|
20240403,152500,207434720,7180,7180,7180,7180,0
|
|
20240403,152400,207434720,7180,7180,7180,7180,0
|
|
20240403,152300,207434720,7180,7180,7180,7180,0
|
|
20240403,152200,207434720,7180,7180,7180,7180,0
|
|
20240403,152100,207434720,7180,7180,7180,7180,0
|
|
20240403,152000,207434720,7180,7180,7180,7180,0
|
|
20240403,151900,207434720,7180,7200,7200,7180,795
|
|
20240403,151800,201712670,7200,7220,7220,7200,150
|
|
20240403,151700,200630870,7220,7230,7230,7220,11
|
|
20240403,151600,200551440,7250,7250,7250,7250,0
|
|
20240403,151500,200551440,7250,7210,7250,7210,410
|
|
20240403,151400,197593620,7200,7200,7200,7200,0
|
|
20240403,151300,197593620,7200,7200,7200,7200,602
|
|
20240403,151200,193259220,7210,7220,7220,7210,200
|
|
20240403,151100,191816010,7230,7230,7230,7230,59
|
|
20240403,151000,191389440,7230,7230,7230,7230,101
|
|
20240403,150900,190659210,7230,7230,7230,7230,0
|
|
20240403,150800,190659210,7230,7230,7230,7230,0
|
|
20240403,150700,190659210,7230,7230,7230,7230,0
|
|
20240403,150600,190659210,7230,7230,7230,7230,0
|
|
20240403,150500,190659210,7230,7230,7230,7230,100
|
|
20240403,150400,189936210,7240,7240,7240,7240,100
|
|
20240403,150300,189212210,7260,7260,7260,7260,10
|
|
20240403,150200,189139610,7240,7240,7240,7240,100
|
|
20240403,150100,188415610,7250,7250,7250,7250,0
|
|
20240403,150000,188415610,7250,7250,7250,7250,0
|
|
20240403,145900,188415610,7250,7250,7250,7250,0
|
|
20240403,145800,188415610,7250,7250,7250,7250,136
|
|
20240403,145700,187429610,7250,7250,7250,7250,0
|
|
20240403,145600,187429610,7250,7250,7250,7250,0
|
|
20240403,145500,187429610,7250,7250,7250,7250,8
|
|
20240403,145400,187371610,7260,7260,7260,7260,0
|
|
20240403,145300,187371610,7260,7260,7260,7260,0
|
|
20240403,145200,187371610,7260,7260,7260,7260,0
|
|
20240403,145100,187371610,7260,7260,7260,7260,0
|
|
20240403,145000,187371610,7260,7240,7260,7240,242
|
|
20240403,144900,185617660,7240,7240,7240,7240,0
|
|
20240403,144800,185617660,7240,7240,7240,7240,50
|
|
20240403,144700,185255660,7220,7220,7220,7220,0
|
|
20240403,144600,185255660,7220,7220,7220,7220,0
|
|
20240403,144500,185255660,7220,7220,7220,7220,0
|
|
20240403,144400,185255660,7220,7220,7220,7220,0
|
|
20240403,144300,185255660,7220,7230,7230,7220,65
|
|
20240403,144200,184785810,7240,7240,7240,7240,0
|
|
20240403,144100,184785810,7240,7240,7240,7240,0
|
|
20240403,144000,184785810,7240,7240,7240,7240,0
|
|
20240403,143900,184785810,7240,7240,7240,7240,0
|
|
20240403,143800,184785810,7240,7240,7240,7240,0
|
|
20240403,143700,184785810,7240,7240,7240,7240,51
|
|
20240403,143600,184416570,7240,7240,7240,7240,49
|
|
20240403,143500,184061810,7250,7250,7250,7250,0
|
|
20240403,143400,184061810,7250,7250,7250,7250,99
|
|
20240403,143300,183344060,7230,7230,7230,7230,51
|
|
20240403,143200,182975330,7220,7220,7220,7220,0
|
|
20240403,143100,182975330,7220,7220,7220,7220,0
|
|
20240403,143000,182975330,7220,7220,7220,7220,0
|
|
20240403,142900,182975330,7220,7210,7220,7210,11
|
|
20240403,142800,182895920,7210,7190,7210,7190,906
|
|
20240403,142700,176368010,7200,7200,7200,7200,0
|
|
20240403,142600,176368010,7200,7200,7200,7200,0
|
|
20240403,142500,176368010,7200,7200,7200,7200,2
|
|
20240403,142400,176353610,7200,7200,7200,7200,0
|
|
20240403,142300,176353610,7200,7200,7200,7200,0
|
|
20240403,142200,176353610,7200,7190,7200,7190,9
|
|
20240403,142100,176288860,7190,7190,7190,7190,0
|
|
20240403,142000,176288860,7190,7190,7190,7190,0
|
|
20240403,141900,176288860,7190,7190,7190,7190,11
|
|
20240403,141800,176209770,7210,7210,7210,7210,0
|
|
20240403,141700,176209770,7210,7210,7210,7210,0
|
|
20240403,141600,176209770,7210,7210,7210,7210,0
|
|
20240403,141500,176209770,7210,7210,7210,7210,0
|
|
20240403,141400,176209770,7210,7210,7210,7210,0
|
|
20240403,141300,176209770,7210,7210,7210,7210,0
|
|
20240403,141200,176209770,7210,7210,7210,7210,0
|
|
20240403,141100,176209770,7210,7200,7210,7200,595
|
|
20240403,141000,171920100,7200,7200,7200,7200,100
|
|
20240403,140900,171200100,7180,7180,7180,7180,0
|
|
20240403,140800,171200100,7180,7180,7180,7180,21
|
|
20240403,140700,171049320,7180,7180,7180,7180,0
|
|
20240403,140600,171049320,7180,7180,7180,7180,50
|
|
20240403,140500,170690320,7180,7180,7180,7180,0
|
|
20240403,140400,170690320,7180,7180,7180,7180,0
|
|
20240403,140300,170690320,7180,7180,7180,7180,0
|
|
20240403,140200,170690320,7180,7180,7180,7180,0
|
|
20240403,140100,170690320,7180,7180,7180,7180,0
|
|
20240403,140000,170690320,7180,7180,7180,7180,0
|
|
20240403,135900,170690320,7180,7180,7180,7180,0
|
|
20240403,135800,170690320,7180,7180,7180,7180,0
|
|
20240403,135700,170690320,7180,7180,7180,7180,0
|
|
20240403,135600,170690320,7180,7180,7180,7180,0
|
|
20240403,135500,170690320,7180,7180,7180,7180,1
|
|
20240403,135400,170683140,7180,7180,7180,7180,0
|
|
20240403,135300,170683140,7180,7180,7180,7180,0
|
|
20240403,135200,170683140,7180,7180,7180,7180,0
|
|
20240403,135100,170683140,7180,7180,7180,7180,0
|
|
20240403,135000,170683140,7180,7180,7180,7180,0
|
|
20240403,134900,170683140,7180,7180,7180,7180,50
|
|
20240403,134800,170324140,7170,7170,7170,7170,0
|
|
20240403,134700,170324140,7170,7170,7170,7170,0
|
|
20240403,134600,170324140,7170,7170,7170,7170,0
|
|
20240403,134500,170324140,7170,7170,7170,7170,0
|
|
20240403,134400,170324140,7170,7170,7170,7170,0
|
|
20240403,134300,170324140,7170,7170,7170,7170,25
|
|
20240403,134200,170144890,7160,7160,7160,7160,25
|
|
20240403,134100,169965890,7160,7160,7160,7160,50
|
|
20240403,134000,169607890,7170,7170,7170,7170,0
|
|
20240403,133900,169607890,7170,7170,7170,7170,0
|
|
20240403,133800,169607890,7170,7170,7170,7170,0
|
|
20240403,133700,169607890,7170,7170,7170,7170,0
|
|
20240403,133600,169607890,7170,7170,7170,7170,0
|
|
20240403,133500,169607890,7170,7170,7170,7170,0
|
|
20240403,133400,169607890,7170,7170,7170,7170,0
|
|
20240403,133300,169607890,7170,7170,7170,7170,1
|
|
20240403,133200,169600720,7170,7160,7170,7160,726
|
|
20240403,133100,164400300,7150,7150,7150,7150,0
|
|
20240403,133000,164400300,7150,7150,7150,7150,0
|
|
20240403,132900,164400300,7150,7150,7150,7150,0
|
|
20240403,132800,164400300,7150,7150,7150,7150,200
|
|
20240403,132700,162970300,7150,7150,7150,7150,250
|
|
20240403,132600,161182800,7150,7150,7150,7150,0
|
|
20240403,132500,161182800,7150,7150,7150,7150,497
|
|
20240403,132400,157629250,7140,7140,7140,7140,685
|
|
20240403,132300,152738350,7150,7150,7150,7150,1
|
|
20240403,132200,152731200,7140,7140,7140,7140,0
|
|
20240403,132100,152731200,7140,7140,7140,7140,0
|
|
20240403,132000,152731200,7140,7140,7140,7140,0
|
|
20240403,131900,152731200,7140,7140,7140,7140,0
|
|
20240403,131800,152731200,7140,7140,7140,7140,0
|
|
20240403,131700,152731200,7140,7140,7140,7140,0
|
|
20240403,131600,152731200,7140,7140,7140,7140,1
|
|
20240403,131500,152724060,7150,7150,7150,7150,0
|
|
20240403,131400,152724060,7150,7150,7150,7150,7
|
|
20240403,131300,152674010,7150,7150,7150,7150,0
|
|
20240403,131200,152674010,7150,7150,7150,7150,0
|
|
20240403,131100,152674010,7150,7150,7150,7150,0
|
|
20240403,131000,152674010,7150,7150,7150,7150,0
|
|
20240403,130900,152674010,7150,7150,7150,7150,0
|
|
20240403,130800,152674010,7150,7150,7150,7150,0
|
|
20240403,130700,152674010,7150,7150,7150,7150,0
|
|
20240403,130600,152674010,7150,7150,7150,7150,0
|
|
20240403,130500,152674010,7150,7150,7150,7150,0
|
|
20240403,130400,152674010,7150,7150,7150,7150,0
|
|
20240403,130300,152674010,7150,7150,7150,7150,0
|
|
20240403,130200,152674010,7150,7150,7150,7150,23
|
|
20240403,130100,152509560,7150,7150,7150,7150,0
|
|
20240403,130000,152509560,7150,7150,7150,7150,0
|
|
20240403,125900,152509560,7150,7150,7150,7150,100
|
|
20240403,125800,151794560,7150,7150,7150,7150,0
|
|
20240403,125700,151794560,7150,7150,7150,7150,1
|
|
20240403,125600,151787410,7150,7150,7150,7150,0
|
|
20240403,125500,151787410,7150,7150,7150,7150,0
|
|
20240403,125400,151787410,7150,7150,7150,7150,0
|
|
20240403,125300,151787410,7150,7150,7150,7150,0
|
|
20240403,125200,151787410,7150,7150,7150,7150,100
|
|
20240403,125100,151072410,7140,7140,7140,7140,0
|
|
20240403,125000,151072410,7140,7140,7140,7140,0
|
|
20240403,124900,151072410,7140,7140,7140,7140,0
|
|
20240403,124800,151072410,7140,7140,7140,7140,0
|
|
20240403,124700,151072410,7140,7140,7140,7140,0
|
|
20240403,124600,151072410,7140,7140,7140,7140,0
|
|
20240403,124500,151072410,7140,7140,7140,7140,0
|
|
20240403,124400,151072410,7140,7140,7140,7140,162
|
|
20240403,124300,149915730,7140,7140,7140,7140,0
|
|
20240403,124200,149915730,7140,7140,7140,7140,0
|
|
20240403,124100,149915730,7140,7140,7140,7140,16
|
|
20240403,124000,149801490,7140,7140,7140,7140,1
|
|
20240403,123900,149794350,7140,7140,7140,7140,0
|
|
20240403,123800,149794350,7140,7140,7140,7140,14
|
|
20240403,123700,149694390,7140,7140,7140,7140,0
|
|
20240403,123600,149694390,7140,7140,7140,7140,150
|
|
20240403,123500,148623390,7140,7140,7140,7140,5
|
|
20240403,123400,148587690,7150,7150,7150,7150,0
|
|
20240403,123300,148587690,7150,7150,7150,7150,0
|
|
20240403,123200,148587690,7150,7150,7150,7150,0
|
|
20240403,123100,148587690,7150,7150,7150,7150,0
|
|
20240403,123000,148587690,7150,7150,7150,7150,0
|
|
20240403,122900,148587690,7150,7150,7150,7150,0
|
|
20240403,122800,148587690,7150,7150,7150,7150,0
|
|
20240403,122700,148587690,7150,7150,7150,7150,0
|
|
20240403,122600,148587690,7150,7150,7150,7150,0
|
|
20240403,122500,148587690,7150,7150,7150,7150,0
|
|
20240403,122400,148587690,7150,7150,7150,7150,0
|
|
20240403,122300,148587690,7150,7150,7150,7150,0
|
|
20240403,122200,148587690,7150,7150,7150,7150,0
|
|
20240403,122100,148587690,7150,7150,7150,7150,10
|
|
20240403,122000,148516190,7150,7150,7150,7150,18
|
|
20240403,121900,148387490,7150,7150,7150,7150,0
|
|
20240403,121800,148387490,7150,7150,7150,7150,0
|
|
20240403,121700,148387490,7150,7150,7150,7150,0
|
|
20240403,121600,148387490,7150,7150,7150,7150,0
|
|
20240403,121500,148387490,7150,7150,7150,7130,242
|
|
20240403,121400,146659390,7150,7150,7150,7150,0
|
|
20240403,121300,146659390,7150,7150,7150,7150,14
|
|
20240403,121200,146559290,7150,7150,7150,7150,0
|
|
20240403,121100,146559290,7150,7150,7150,7150,0
|
|
20240403,121000,146559290,7150,7150,7150,7150,0
|
|
20240403,120900,146559290,7150,7150,7150,7150,9
|
|
20240403,120800,146494940,7130,7130,7130,7130,0
|
|
20240403,120700,146494940,7130,7130,7130,7130,0
|
|
20240403,120600,146494940,7130,7130,7130,7130,0
|
|
20240403,120500,146494940,7130,7130,7130,7130,132
|
|
20240403,120400,145553780,7130,7130,7130,7130,0
|
|
20240403,120300,145553780,7130,7130,7130,7130,0
|
|
20240403,120200,145553780,7130,7130,7130,7130,0
|
|
20240403,120100,145553780,7130,7130,7130,7130,0
|
|
20240403,120000,145553780,7130,7130,7130,7130,0
|
|
20240403,115900,145553780,7130,7130,7130,7130,14
|
|
20240403,115800,145453960,7150,7150,7150,7150,0
|
|
20240403,115700,145453960,7150,7130,7150,7130,17
|
|
20240403,115600,145332670,7140,7140,7140,7140,0
|
|
20240403,115500,145332670,7140,7130,7140,7130,14
|
|
20240403,115400,145232720,7130,7130,7130,7130,0
|
|
20240403,115300,145232720,7130,7130,7130,7130,13
|
|
20240403,115200,145140030,7130,7130,7130,7130,0
|
|
20240403,115100,145140030,7130,7130,7130,7130,13
|
|
20240403,115000,145047340,7130,7130,7130,7130,25
|
|
20240403,114900,144869090,7130,7130,7130,7130,0
|
|
20240403,114800,144869090,7130,7130,7130,7130,14
|
|
20240403,114700,144769270,7130,7130,7130,7130,1
|
|
20240403,114600,144762140,7130,7130,7130,7130,13
|
|
20240403,114500,144669450,7150,7150,7150,7150,0
|
|
20240403,114400,144669450,7150,7150,7150,7150,1
|
|
20240403,114300,144662300,7130,7130,7130,7130,0
|
|
20240403,114200,144662300,7130,7130,7130,7130,14
|
|
20240403,114100,144562480,7130,7130,7130,7130,13
|
|
20240403,114000,144469790,7130,7130,7130,7130,0
|
|
20240403,113900,144469790,7130,7130,7130,7130,13
|
|
20240403,113800,144377100,7160,7150,7160,7150,50
|
|
20240403,113700,144019350,7130,7130,7130,7130,14
|
|
20240403,113600,143919530,7130,7130,7130,7130,0
|
|
20240403,113500,143919530,7130,7130,7130,7130,13
|
|
20240403,113400,143826840,7150,7150,7150,7150,2
|
|
20240403,113300,143812540,7130,7130,7130,7130,13
|
|
20240403,113200,143719850,7130,7130,7130,7130,14
|
|
20240403,113100,143620030,7130,7130,7130,7130,115
|
|
20240403,113000,142800080,7130,7130,7130,7130,14
|
|
20240403,112900,142700260,7130,7130,7130,7130,0
|
|
20240403,112800,142700260,7130,7130,7130,7130,13
|
|
20240403,112700,142607570,7140,7140,7140,7140,0
|
|
20240403,112600,142607570,7140,7140,7140,7140,12
|
|
20240403,112500,142521890,7140,7140,7140,7140,14
|
|
20240403,112400,142421930,7140,7140,7140,7140,100
|
|
20240403,112300,141707930,7140,7140,7140,7140,13
|
|
20240403,112200,141615110,7140,7140,7140,7140,0
|
|
20240403,112100,141615110,7140,7120,7140,7120,26
|
|
20240403,112000,141429730,7140,7140,7140,7140,0
|
|
20240403,111900,141429730,7140,7140,7140,7140,1
|
|
20240403,111800,141422590,7110,7110,7110,7110,0
|
|
20240403,111700,141422590,7110,7110,7110,7110,13
|
|
20240403,111600,141330160,7180,7190,7190,7110,64
|
|
20240403,111500,140871540,7190,7190,7190,7190,0
|
|
20240403,111400,140871540,7190,7100,7190,7100,114
|
|
20240403,111300,140059300,7100,7100,7100,7100,0
|
|
20240403,111200,140059300,7100,7100,7100,7100,13
|
|
20240403,111100,139967000,7090,7090,7090,7090,0
|
|
20240403,111000,139967000,7090,7090,7090,7090,13
|
|
20240403,110900,139874830,7090,7090,7090,7090,0
|
|
20240403,110800,139874830,7090,7090,7090,7090,14
|
|
20240403,110700,139775570,7090,7090,7090,7090,94
|
|
20240403,110600,139109110,7090,7090,7090,7090,0
|
|
20240403,110500,139109110,7090,7090,7090,7090,13
|
|
20240403,110400,139016940,7090,7090,7090,7090,0
|
|
20240403,110300,139016940,7090,7090,7090,7090,14
|
|
20240403,110200,138917680,7090,7090,7090,7090,0
|
|
20240403,110100,138917680,7090,7090,7090,7090,13
|
|
20240403,110000,138825510,7120,7120,7120,7120,2
|
|
20240403,105900,138811270,7090,7120,7120,7090,14
|
|
20240403,105800,138711980,7090,7090,7090,7090,14
|
|
20240403,105700,138612720,7090,7090,7090,7090,100
|
|
20240403,105600,137903720,7090,7090,7090,7090,15
|
|
20240403,105500,137797370,7120,7100,7120,7100,82
|
|
20240403,105400,137215150,7080,7100,7100,7080,14
|
|
20240403,105300,137116010,7080,7080,7080,7080,0
|
|
20240403,105200,137116010,7080,7080,7080,7080,709
|
|
20240403,105100,132096290,7080,7080,7100,7080,181
|
|
20240403,105000,130814790,7080,7090,7090,7080,293
|
|
20240403,104900,128740160,7090,7080,7090,7080,211
|
|
20240403,104800,127244700,7080,7100,7100,7080,258
|
|
20240403,104700,125418040,7070,7100,7100,7070,1280
|
|
20240403,104600,116362330,7080,7080,7080,7080,216
|
|
20240403,104500,114833050,7080,7080,7080,7080,294
|
|
20240403,104400,112751530,7080,7080,7080,7080,171
|
|
20240403,104300,111540850,7080,7090,7090,7080,502
|
|
20240403,104200,107984080,7080,7080,7080,7080,236
|
|
20240403,104100,106313200,7080,7090,7090,7080,279
|
|
20240403,104000,104337860,7080,7090,7090,7080,202
|
|
20240403,103900,102907560,7090,7080,7090,7080,215
|
|
20240403,103800,101384950,7090,7090,7100,7090,389
|
|
20240403,103700,98626920,7100,7100,7100,7090,174
|
|
20240403,103600,97393240,7090,7090,7090,7090,299
|
|
20240403,103500,95273330,7090,7090,7090,7090,826
|
|
20240403,103400,89416990,7090,7100,7100,7090,258
|
|
20240403,103300,87587690,7100,7100,7100,7090,372
|
|
20240403,103200,84946620,7120,7100,7120,7100,402
|
|
20240403,103100,82092380,7100,7110,7110,7100,3079
|
|
20240403,103000,60220140,7110,7110,7110,7110,220
|
|
20240403,102900,58655940,7110,7120,7120,7110,19
|
|
20240403,102800,58520800,7120,7150,7150,7120,281
|
|
20240403,102700,56519120,7150,7150,7150,7130,2435
|
|
20240403,102600,39148880,7160,7170,7170,7160,2
|
|
20240403,102500,39134550,7150,7150,7150,7150,647
|
|
20240403,102400,34508500,7160,7160,7160,7150,261
|
|
20240403,102300,32642210,7170,7170,7170,7170,37
|
|
20240403,102200,32376920,7190,7190,7190,7190,45
|
|
20240403,102100,32053370,7230,7220,7230,7220,1329
|
|
20240403,102000,22457370,7220,7210,7220,7210,137
|
|
20240403,101900,21468940,7210,7210,7210,7210,0
|
|
20240403,101800,21468940,7210,7210,7210,7210,1
|
|
20240403,101700,21461730,7180,7180,7180,7180,2
|
|
20240403,101600,21447370,7210,7210,7210,7210,7
|
|
20240403,101500,21396900,7210,7180,7210,7180,10
|
|
20240403,101400,21325070,7180,7180,7180,7180,0
|
|
20240403,101300,21325070,7180,7180,7180,7180,1
|
|
20240403,101200,21317890,7160,7160,7160,7160,0
|
|
20240403,101100,21317890,7160,7160,7160,7160,6
|
|
20240403,101000,21274930,7180,7180,7180,7180,4
|
|
20240403,100900,21246210,7160,7180,7180,7160,13
|
|
20240403,100800,21153110,7160,7160,7160,7160,112
|
|
20240403,100700,20351190,7160,7160,7160,7160,0
|
|
20240403,100600,20351190,7160,7160,7160,7160,13
|
|
20240403,100500,20258110,7180,7180,7180,7180,1
|
|
20240403,100400,20250930,7180,7180,7180,7160,414
|
|
20240403,100300,17278670,7180,7180,7180,7180,1
|
|
20240403,100200,17271490,7160,7160,7160,7160,0
|
|
20240403,100100,17271490,7160,7160,7160,7160,0
|
|
20240403,100000,17271490,7160,7160,7160,7160,1
|
|
20240403,095900,17264330,7180,7160,7180,7160,6
|
|
20240403,095800,17221330,7150,7150,7150,7150,0
|
|
20240403,095700,17221330,7150,7160,7160,7150,106
|
|
20240403,095600,16462470,7180,7180,7180,7180,0
|
|
20240403,095500,16462470,7180,7180,7180,7180,1
|
|
20240403,095400,16455290,7180,7180,7180,7180,1
|
|
20240403,095300,16448110,7160,7160,7160,7160,1
|
|
20240403,095200,16440950,7160,7160,7160,7160,0
|
|
20240403,095100,16440950,7160,7160,7160,7160,2
|
|
20240403,095000,16426630,7160,7150,7160,7150,13
|
|
20240403,094900,16333670,7180,7160,7180,7160,113
|
|
20240403,094800,15524130,7160,7160,7160,7160,10
|
|
20240403,094700,15452530,7160,7160,7160,7160,0
|
|
20240403,094600,15452530,7160,7160,7160,7160,0
|
|
20240403,094500,15452530,7160,7160,7160,7160,1
|
|
20240403,094400,15445370,7150,7150,7150,7150,0
|
|
20240403,094300,15445370,7150,7150,7150,7150,0
|
|
20240403,094200,15445370,7150,7150,7150,7150,0
|
|
20240403,094100,15445370,7150,7150,7150,7150,1
|
|
20240403,094000,15438220,7150,7150,7150,7150,0
|
|
20240403,093900,15438220,7150,7150,7150,7150,7
|
|
20240403,093800,15388170,7150,7150,7150,7150,0
|
|
20240403,093700,15388170,7150,7150,7150,7150,10
|
|
20240403,093600,15316670,7150,7150,7150,7150,155
|
|
20240403,093500,14208420,7150,7150,7150,7150,11
|
|
20240403,093400,14129770,7150,7150,7150,7150,10
|
|
20240403,093300,14058270,7150,7150,7150,7150,0
|
|
20240403,093200,14058270,7150,7150,7150,7150,11
|
|
20240403,093100,13979620,7150,7160,7160,7150,105
|
|
20240403,093000,13227970,7160,7160,7160,7160,10
|
|
20240403,092900,13156370,7150,7150,7150,7150,60
|
|
20240403,092800,12727370,7150,7150,7150,7150,10
|
|
20240403,092700,12655870,7150,7150,7150,7150,100
|
|
20240403,092600,11940870,7150,7150,7150,7150,11
|
|
20240403,092500,11862220,7150,7150,7150,7150,10
|
|
20240403,092400,11790720,7180,7180,7180,7180,0
|
|
20240403,092300,11790720,7180,7160,7180,7150,283
|
|
20240403,092200,9763050,7160,7160,7160,7160,3
|
|
20240403,092100,9741570,7150,7150,7150,7150,10
|
|
20240403,092000,9670070,7150,7150,7150,7150,0
|
|
20240403,091900,9670070,7150,7150,7150,7150,11
|
|
20240403,091800,9591420,7150,7150,7150,7150,0
|
|
20240403,091700,9591420,7150,7150,7150,7150,11
|
|
20240403,091600,9512770,7150,7160,7160,7150,509
|
|
20240403,091500,5872610,7170,7160,7170,7160,65
|
|
20240403,091400,5407180,7160,7150,7160,7150,27
|
|
20240403,091300,5213950,7150,7150,7150,7150,0
|
|
20240403,091200,5213950,7150,7150,7150,7150,11
|
|
20240403,091100,5135300,7150,7150,7150,7150,0
|
|
20240403,091000,5135300,7150,7160,7160,7150,11
|
|
20240403,090900,5056640,7150,7160,7160,7150,222
|
|
20240403,090800,3468890,7170,7170,7170,7170,2
|
|
20240403,090700,3454550,7170,7170,7170,7170,0
|
|
20240403,090600,3454550,7170,7170,7170,7170,6
|
|
20240403,090500,3411530,7170,7170,7170,7170,156
|
|
20240403,090400,2293010,7180,7180,7180,7180,2
|
|
20240403,090300,2278650,7180,7180,7180,7180,2
|
|
20240403,090200,2264290,7180,7180,7180,7180,8
|
|
20240403,090100,2206850,7180,7180,7180,7180,0
|
|
20240403,090000,2206850,7180,7190,7190,7170,307
|