582 lines
30 KiB
CSV
582 lines
30 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20240403,183900,1664569760,18030,18030,18030,18030,1717
|
|
20240403,183800,1664569760,18030,18030,18030,18030,0
|
|
20240403,183700,1664569760,18030,18030,18030,18030,0
|
|
20240403,183600,1664569760,18030,18030,18030,18030,0
|
|
20240403,183500,1664569760,18030,18030,18030,18030,0
|
|
20240403,183400,1664569760,18030,18030,18030,18030,0
|
|
20240403,183300,1664569760,18030,18030,18030,18030,0
|
|
20240403,183200,1664569760,18030,18030,18030,18030,0
|
|
20240403,183100,1664569760,18030,18030,18030,18030,0
|
|
20240403,183000,1664569760,18030,18030,18030,18030,0
|
|
20240403,182900,1664569760,18030,18030,18030,18030,0
|
|
20240403,182800,1664569760,18030,18030,18030,18030,0
|
|
20240403,182700,1664569760,18030,18030,18030,18030,0
|
|
20240403,182600,1664569760,18030,18030,18030,18030,0
|
|
20240403,182500,1664569760,18030,18030,18030,18030,0
|
|
20240403,182400,1664569760,18030,18030,18030,18030,0
|
|
20240403,182300,1664569760,18030,18030,18030,18030,0
|
|
20240403,182200,1664569760,18030,18030,18030,18030,0
|
|
20240403,182100,1664569760,18030,18030,18030,18030,0
|
|
20240403,182000,1664569760,18030,18030,18030,18030,0
|
|
20240403,181900,1664569760,18030,18030,18030,18030,0
|
|
20240403,181800,1664569760,18030,18030,18030,18030,0
|
|
20240403,181700,1664569760,18030,18030,18030,18030,0
|
|
20240403,181600,1664569760,18030,18030,18030,18030,0
|
|
20240403,181500,1664569760,18030,18030,18030,18030,0
|
|
20240403,181400,1664569760,18030,18030,18030,18030,0
|
|
20240403,181300,1664569760,18030,18030,18030,18030,0
|
|
20240403,181200,1664569760,18030,18030,18030,18030,0
|
|
20240403,181100,1664569760,18030,18030,18030,18030,0
|
|
20240403,181000,1664569760,18030,18030,18030,18030,0
|
|
20240403,180900,1664569760,18030,18030,18030,18030,1717
|
|
20240403,180800,1664569760,18030,18030,18030,18030,0
|
|
20240403,180700,1664569760,18030,18030,18030,18030,0
|
|
20240403,180600,1664569760,18030,18030,18030,18030,0
|
|
20240403,180500,1664569760,18030,18030,18030,18030,0
|
|
20240403,180400,1664569760,18030,18030,18030,18030,0
|
|
20240403,180300,1664569760,18030,18030,18030,18030,0
|
|
20240403,180200,1664569760,18030,18030,18030,18030,0
|
|
20240403,180100,1664569760,18030,18030,18030,18030,0
|
|
20240403,180000,1664569760,18030,18030,18030,18030,0
|
|
20240403,175900,1664569760,18030,18030,18030,18030,0
|
|
20240403,175800,1664569760,18030,18030,18030,18030,0
|
|
20240403,175700,1664569760,18030,18030,18030,18030,0
|
|
20240403,175600,1664569760,18030,18030,18030,18030,0
|
|
20240403,175500,1664569760,18030,18030,18030,18030,0
|
|
20240403,175400,1664569760,18030,18030,18030,18030,0
|
|
20240403,175300,1664569760,18030,18030,18030,18030,0
|
|
20240403,175200,1664569760,18030,18030,18030,18030,0
|
|
20240403,175100,1664569760,18030,18030,18030,18030,0
|
|
20240403,175000,1664569760,18030,18030,18030,18030,0
|
|
20240403,174900,1664569760,18030,18030,18030,18030,0
|
|
20240403,174800,1664569760,18030,18030,18030,18030,0
|
|
20240403,174700,1664569760,18030,18030,18030,18030,0
|
|
20240403,174600,1664569760,18030,18030,18030,18030,0
|
|
20240403,174500,1664569760,18030,18030,18030,18030,0
|
|
20240403,174400,1664569760,18030,18030,18030,18030,0
|
|
20240403,174300,1664569760,18030,18030,18030,18030,0
|
|
20240403,174200,1664569760,18030,18030,18030,18030,0
|
|
20240403,174100,1664569760,18030,18030,18030,18030,0
|
|
20240403,174000,1664569760,18030,18030,18030,18030,0
|
|
20240403,173900,1664569760,18030,18030,18030,18030,1717
|
|
20240403,173800,1664569760,18030,18030,18030,18030,0
|
|
20240403,173700,1664569760,18030,18030,18030,18030,0
|
|
20240403,173600,1664569760,18030,18030,18030,18030,0
|
|
20240403,173500,1664569760,18030,18030,18030,18030,0
|
|
20240403,173400,1664569760,18030,18030,18030,18030,0
|
|
20240403,173300,1664569760,18030,18030,18030,18030,0
|
|
20240403,173200,1664569760,18030,18030,18030,18030,0
|
|
20240403,173100,1664569760,18030,18030,18030,18030,0
|
|
20240403,173000,1664569760,18030,18030,18030,18030,0
|
|
20240403,172900,1664569760,18030,18030,18030,18030,0
|
|
20240403,172800,1664569760,18030,18030,18030,18030,0
|
|
20240403,172700,1664569760,18030,18030,18030,18030,0
|
|
20240403,172600,1664569760,18030,18030,18030,18030,0
|
|
20240403,172500,1664569760,18030,18030,18030,18030,0
|
|
20240403,172400,1664569760,18030,18030,18030,18030,0
|
|
20240403,172300,1664569760,18030,18030,18030,18030,0
|
|
20240403,172200,1664569760,18030,18030,18030,18030,0
|
|
20240403,172100,1664569760,18030,18030,18030,18030,0
|
|
20240403,172000,1664569760,18030,18030,18030,18030,0
|
|
20240403,171900,1664569760,18030,18030,18030,18030,0
|
|
20240403,171800,1664569760,18030,18030,18030,18030,0
|
|
20240403,171700,1664569760,18030,18030,18030,18030,0
|
|
20240403,171600,1664569760,18030,18030,18030,18030,0
|
|
20240403,171500,1664569760,18030,18030,18030,18030,0
|
|
20240403,171400,1664569760,18030,18030,18030,18030,0
|
|
20240403,171300,1664569760,18030,18030,18030,18030,0
|
|
20240403,171200,1664569760,18030,18030,18030,18030,0
|
|
20240403,171100,1664569760,18030,18030,18030,18030,0
|
|
20240403,171000,1664569760,18030,18030,18030,18030,0
|
|
20240403,170900,1664569760,18030,18030,18030,18030,1717
|
|
20240403,170800,1664569760,18030,18030,18030,18030,0
|
|
20240403,170700,1664569760,18030,18030,18030,18030,0
|
|
20240403,170600,1664569760,18030,18030,18030,18030,0
|
|
20240403,170500,1664569760,18030,18030,18030,18030,0
|
|
20240403,170400,1664569760,18030,18030,18030,18030,0
|
|
20240403,170300,1664569760,18030,18030,18030,18030,0
|
|
20240403,170200,1664569760,18030,18030,18030,18030,0
|
|
20240403,170100,1664569760,18030,18030,18030,18030,0
|
|
20240403,170000,1664569760,18030,18030,18030,18030,0
|
|
20240403,165900,1664569760,18030,18030,18030,18030,0
|
|
20240403,165800,1664569760,18030,18030,18030,18030,0
|
|
20240403,165700,1664569760,18030,18030,18030,18030,0
|
|
20240403,165600,1664569760,18030,18030,18030,18030,0
|
|
20240403,165500,1664569760,18030,18030,18030,18030,0
|
|
20240403,165400,1664569760,18030,18030,18030,18030,0
|
|
20240403,165300,1664569760,18030,18030,18030,18030,0
|
|
20240403,165200,1664569760,18030,18030,18030,18030,0
|
|
20240403,165100,1664569760,18030,18030,18030,18030,0
|
|
20240403,165000,1664569760,18030,18030,18030,18030,0
|
|
20240403,164900,1664569760,18030,18030,18030,18030,0
|
|
20240403,164800,1664569760,18030,18030,18030,18030,0
|
|
20240403,164700,1664569760,18030,18030,18030,18030,0
|
|
20240403,164600,1664569760,18030,18030,18030,18030,0
|
|
20240403,164500,1664569760,18030,18030,18030,18030,0
|
|
20240403,164400,1664569760,18030,18030,18030,18030,0
|
|
20240403,164300,1664569760,18030,18030,18030,18030,0
|
|
20240403,164200,1664569760,18030,18030,18030,18030,0
|
|
20240403,164100,1664569760,18030,18030,18030,18030,0
|
|
20240403,164000,1664569760,18030,18030,18030,18030,0
|
|
20240403,163900,1664569760,18030,18030,18030,18030,1717
|
|
20240403,163800,1664569760,18030,18030,18030,18030,0
|
|
20240403,163700,1664569760,18030,18030,18030,18030,0
|
|
20240403,163600,1664569760,18030,18030,18030,18030,0
|
|
20240403,163500,1664569760,18030,18030,18030,18030,0
|
|
20240403,163400,1664569760,18030,18030,18030,18030,0
|
|
20240403,163300,1664569760,18030,18030,18030,18030,0
|
|
20240403,163200,1664569760,18030,18030,18030,18030,0
|
|
20240403,163100,1664569760,18030,18030,18030,18030,0
|
|
20240403,163000,1664569760,18030,18030,18030,18030,0
|
|
20240403,162900,1664569760,18030,18030,18030,18030,0
|
|
20240403,162800,1664569760,18030,18030,18030,18030,0
|
|
20240403,162700,1664569760,18030,18030,18030,18030,0
|
|
20240403,162600,1664569760,18030,18030,18030,18030,0
|
|
20240403,162500,1664569760,18030,18030,18030,18030,0
|
|
20240403,162400,1664569760,18030,18030,18030,18030,0
|
|
20240403,162300,1664569760,18030,18030,18030,18030,0
|
|
20240403,162200,1664569760,18030,18030,18030,18030,0
|
|
20240403,162100,1664569760,18030,18030,18030,18030,0
|
|
20240403,162000,1664569760,18030,18030,18030,18030,0
|
|
20240403,161900,1664569760,18030,18030,18030,18030,0
|
|
20240403,161800,1664569760,18030,18030,18030,18030,0
|
|
20240403,161700,1664569760,18030,18030,18030,18030,0
|
|
20240403,161600,1664569760,18030,18030,18030,18030,0
|
|
20240403,161500,1664569760,18030,18030,18030,18030,0
|
|
20240403,161400,1664569760,18030,18030,18030,18030,0
|
|
20240403,161300,1664569760,18030,18030,18030,18030,0
|
|
20240403,161200,1664569760,18030,18030,18030,18030,0
|
|
20240403,161100,1664569760,18030,18030,18030,18030,0
|
|
20240403,161000,1664569760,18030,18030,18030,18030,0
|
|
20240403,160900,1664569760,18030,18030,18030,18030,1717
|
|
20240403,160800,1664569760,18030,18030,18030,18030,0
|
|
20240403,160700,1664569760,18030,18030,18030,18030,0
|
|
20240403,160600,1664569760,18030,18030,18030,18030,0
|
|
20240403,160500,1664569760,18030,18030,18030,18030,0
|
|
20240403,160400,1664569760,18030,18030,18030,18030,0
|
|
20240403,160300,1664569760,18030,18030,18030,18030,0
|
|
20240403,160200,1664569760,18030,18030,18030,18030,0
|
|
20240403,160100,1664569760,18030,18030,18030,18030,0
|
|
20240403,160000,1664569760,18030,18030,18030,18030,0
|
|
20240403,155900,1664569760,18030,18030,18030,18030,0
|
|
20240403,155800,1664569760,18030,18030,18030,18030,0
|
|
20240403,155700,1664569760,18030,18030,18030,18030,0
|
|
20240403,155600,1664569760,18030,18030,18030,18030,0
|
|
20240403,155500,1664569760,18030,18030,18030,18030,0
|
|
20240403,155400,1664569760,18030,18030,18030,18030,0
|
|
20240403,155300,1664569760,18030,18030,18030,18030,0
|
|
20240403,155200,1664569760,18030,18030,18030,18030,0
|
|
20240403,155100,1664569760,18030,18030,18030,18030,0
|
|
20240403,155000,1664569760,18030,18030,18030,18030,0
|
|
20240403,154900,1664569760,18030,18030,18030,18030,0
|
|
20240403,154800,1664569760,18030,18030,18030,18030,0
|
|
20240403,154700,1664569760,18030,18030,18030,18030,0
|
|
20240403,154600,1664569760,18030,18030,18030,18030,0
|
|
20240403,154500,1664569760,18030,18030,18030,18030,0
|
|
20240403,154400,1664569760,18030,18030,18030,18030,0
|
|
20240403,154300,1664569760,18030,18030,18030,18030,0
|
|
20240403,154200,1664569760,18030,18030,18030,18030,0
|
|
20240403,154100,1664569760,18030,18030,18030,18030,0
|
|
20240403,154000,1664569760,18030,18030,18030,18030,0
|
|
20240403,153900,1664569760,18030,18030,18030,18030,1717
|
|
20240403,153800,1664569760,18030,18030,18030,18030,0
|
|
20240403,153700,1664569760,18030,18030,18030,18030,0
|
|
20240403,153600,1664569760,18030,18030,18030,18030,0
|
|
20240403,153500,1664569760,18030,18030,18030,18030,0
|
|
20240403,153400,1664569760,18030,18030,18030,18030,0
|
|
20240403,153300,1664569760,18030,18030,18030,18030,0
|
|
20240403,153200,1664569760,18030,18030,18030,18030,0
|
|
20240403,153100,1664569760,18030,18030,18030,18030,0
|
|
20240403,153000,1664569760,18030,18030,18030,18030,1717
|
|
20240403,152900,1633612250,18000,18000,18000,18000,0
|
|
20240403,152800,1633612250,18000,18000,18000,18000,0
|
|
20240403,152700,1633612250,18000,18000,18000,18000,0
|
|
20240403,152600,1633612250,18000,18000,18000,18000,0
|
|
20240403,152500,1633612250,18000,18000,18000,18000,0
|
|
20240403,152400,1633612250,18000,18000,18000,18000,0
|
|
20240403,152300,1633612250,18000,18000,18000,18000,0
|
|
20240403,152200,1633612250,18000,18000,18000,18000,0
|
|
20240403,152100,1633612250,18000,18000,18000,18000,0
|
|
20240403,152000,1633612250,18000,18000,18000,18000,0
|
|
20240403,151900,1633612250,18000,18020,18040,18000,1140
|
|
20240403,151800,1613087870,18020,18030,18040,18020,383
|
|
20240403,151700,1606182150,18030,18040,18040,18020,387
|
|
20240403,151600,1599205390,18040,18040,18040,18030,424
|
|
20240403,151500,1591556650,18040,18030,18040,18030,138
|
|
20240403,151400,1589068110,18030,18030,18040,18030,275
|
|
20240403,151300,1584109850,18030,18020,18030,18020,165
|
|
20240403,151200,1581136030,18020,18030,18030,18020,222
|
|
20240403,151100,1577135020,18030,18010,18030,18010,157
|
|
20240403,151000,1574305970,18030,18030,18030,18030,56
|
|
20240403,150900,1573296290,18030,18010,18030,18000,455
|
|
20240403,150800,1565098310,18040,18040,18040,18040,430
|
|
20240403,150700,1557341110,18040,17980,18040,17970,498
|
|
20240403,150600,1548361060,17980,17970,17980,17970,203
|
|
20240403,150500,1544711380,17970,17980,17980,17970,170
|
|
20240403,150400,1541654990,17980,17960,17990,17960,170
|
|
20240403,150300,1538598180,17960,17960,17960,17960,68
|
|
20240403,150200,1537376900,17960,17950,17970,17950,343
|
|
20240403,150100,1531217580,17970,18000,18000,17970,1145
|
|
20240403,150000,1510619200,18000,18000,18000,18000,166
|
|
20240403,145900,1507631200,18000,17990,18000,17990,56
|
|
20240403,145800,1506623260,17990,17990,17990,17990,101
|
|
20240403,145700,1504806270,17990,17980,17990,17980,361
|
|
20240403,145600,1498313540,17980,17980,17980,17980,149
|
|
20240403,145500,1495634520,17980,17970,17980,17970,118
|
|
20240403,145400,1493514000,17970,17970,17980,17970,293
|
|
20240403,145300,1488248650,17970,17980,17980,17970,169
|
|
20240403,145200,1485210950,17980,17970,17980,17970,266
|
|
20240403,145100,1480429490,17980,17980,17980,17980,209
|
|
20240403,145000,1476671670,17980,17950,17980,17950,174
|
|
20240403,144900,1473547890,17950,17950,17950,17940,251
|
|
20240403,144800,1469043440,17940,17970,17980,17940,280
|
|
20240403,144700,1464015430,17970,17980,17980,17970,151
|
|
20240403,144600,1461301180,17990,17970,17990,17970,188
|
|
20240403,144500,1457922170,17970,17970,17970,17960,186
|
|
20240403,144400,1454580520,17970,17980,17980,17960,203
|
|
20240403,144300,1450931340,17980,17970,17980,17970,314
|
|
20240403,144200,1445285820,17980,17990,17990,17980,43
|
|
20240403,144100,1444512650,17990,18000,18000,17990,211
|
|
20240403,144000,1440716400,18040,18050,18050,18010,607
|
|
20240403,143900,1429776820,18050,18050,18050,18050,161
|
|
20240403,143800,1426870770,18060,18050,18060,18050,199
|
|
20240403,143700,1423278110,18050,18050,18050,18050,183
|
|
20240403,143600,1419974960,18050,18050,18050,18030,98
|
|
20240403,143500,1418207780,18050,18040,18050,18040,166
|
|
20240403,143400,1415213120,18040,18020,18040,18020,179
|
|
20240403,143300,1411984380,18020,18020,18030,18020,137
|
|
20240403,143200,1409515500,18030,18030,18040,18030,170
|
|
20240403,143100,1406450030,18010,18020,18030,18010,227
|
|
20240403,143000,1402360010,18020,18020,18020,18020,97
|
|
20240403,142900,1400612070,18020,18060,18060,18020,787
|
|
20240403,142800,1386426550,18060,18050,18060,18050,210
|
|
20240403,142700,1382635570,18050,18060,18060,18030,403
|
|
20240403,142600,1375365410,18060,18020,18060,18020,166
|
|
20240403,142500,1372369620,18020,18060,18070,18020,915
|
|
20240403,142400,1355857490,18060,18050,18060,18050,120
|
|
20240403,142300,1353690400,18050,18050,18060,18040,133
|
|
20240403,142200,1351289720,18050,18040,18050,18040,57
|
|
20240403,142100,1350261410,18040,18030,18040,18030,73
|
|
20240403,142000,1348945190,18030,18020,18030,18020,198
|
|
20240403,141900,1345376570,18020,18000,18020,18000,195
|
|
20240403,141800,1341864540,18020,18060,18060,18000,606
|
|
20240403,141700,1330943170,18060,18060,18060,18050,246
|
|
20240403,141600,1326502450,18060,18070,18070,18060,232
|
|
20240403,141500,1322311030,18070,18030,18070,18030,206
|
|
20240403,141400,1318596250,18030,18020,18030,18020,69
|
|
20240403,141300,1317352290,18030,18070,18080,18020,1137
|
|
20240403,141200,1296846920,18080,18070,18080,18060,53
|
|
20240403,141100,1295889190,18070,18040,18070,18030,113
|
|
20240403,141000,1293849440,18040,18100,18100,18030,1126
|
|
20240403,140900,1273506310,18100,18100,18100,18090,195
|
|
20240403,140800,1269977030,18100,18090,18100,18090,32
|
|
20240403,140700,1269398140,18090,18080,18090,18080,264
|
|
20240403,140600,1264624900,18100,18090,18100,18090,356
|
|
20240403,140500,1258182320,18090,18080,18090,18080,231
|
|
20240403,140400,1254004660,18080,18090,18090,18080,278
|
|
20240403,140300,1248976690,18090,18080,18090,18080,250
|
|
20240403,140200,1244455650,18080,18100,18100,18080,211
|
|
20240403,140100,1240639370,18100,18090,18100,18080,459
|
|
20240403,140000,1232335280,18090,18050,18090,18050,698
|
|
20240403,135900,1219722240,18060,18040,18060,18040,403
|
|
20240403,135800,1212444140,18050,18050,18060,18050,184
|
|
20240403,135700,1209122920,18040,18040,18040,18030,157
|
|
20240403,135600,1206291730,18040,18030,18040,18030,97
|
|
20240403,135500,1204542530,18020,18020,18020,18020,72
|
|
20240403,135400,1203245090,18020,18000,18020,18000,220
|
|
20240403,135300,1199280900,18000,18000,18000,18000,38
|
|
20240403,135200,1198596900,18000,18000,18000,17990,123
|
|
20240403,135100,1196382920,17990,17990,18000,17990,34
|
|
20240403,135000,1195770950,17990,18010,18010,17990,427
|
|
20240403,134900,1188082140,18010,18010,18010,18000,121
|
|
20240403,134800,1185903490,18010,17990,18010,17980,548
|
|
20240403,134700,1176042800,18010,18020,18020,17990,397
|
|
20240403,134600,1168888910,18010,17940,18010,17940,3205
|
|
20240403,134500,1111271340,17950,17930,17950,17930,270
|
|
20240403,134400,1106429720,17920,17910,17920,17910,106
|
|
20240403,134300,1104530230,17900,17900,17900,17900,1
|
|
20240403,134200,1104512330,17900,17890,17900,17890,663
|
|
20240403,134100,1092651250,17880,17870,17880,17860,69
|
|
20240403,134000,1091418080,17850,17880,17890,17850,269
|
|
20240403,133900,1086610570,17880,17880,17880,17880,101
|
|
20240403,133800,1084804690,17880,17880,17880,17880,2
|
|
20240403,133700,1084768930,17890,17890,17890,17880,183
|
|
20240403,133600,1081496440,17880,17880,17890,17880,460
|
|
20240403,133500,1073269800,17890,17900,17900,17890,334
|
|
20240403,133400,1067292310,17900,17900,17900,17900,12
|
|
20240403,133300,1067077510,17890,17890,17910,17890,357
|
|
20240403,133200,1060687510,17870,17830,17870,17830,52
|
|
20240403,133100,1059758410,17830,17830,17830,17830,1
|
|
20240403,133000,1059740580,17850,17880,17880,17830,792
|
|
20240403,132900,1045590770,17880,17880,17880,17880,2
|
|
20240403,132800,1045555010,17870,17860,17870,17860,77
|
|
20240403,132700,1044179680,17860,17850,17860,17850,47
|
|
20240403,132600,1043340290,17850,17850,17850,17850,198
|
|
20240403,132500,1039805990,17850,17850,17850,17850,320
|
|
20240403,132400,1034093990,17860,17860,17860,17860,221
|
|
20240403,132300,1030146930,17870,17870,17870,17860,227
|
|
20240403,132200,1026090460,17900,17860,17900,17860,2137
|
|
20240403,132100,987894730,17860,17850,17860,17850,13
|
|
20240403,132000,987662570,17840,17840,17860,17840,954
|
|
20240403,131900,970638230,17840,17840,17840,17840,121
|
|
20240403,131800,968479590,17750,17740,17840,17740,4052
|
|
20240403,131700,896376420,17740,17730,17740,17730,167
|
|
20240403,131600,893414250,17740,17740,17740,17730,172
|
|
20240403,131500,890363250,17740,17740,17740,17740,107
|
|
20240403,131400,888465070,17740,17750,17750,17740,30
|
|
20240403,131300,887932600,17760,17740,17760,17740,58
|
|
20240403,131200,886902580,17770,17770,17770,17770,0
|
|
20240403,131100,886902580,17770,17770,17770,17770,304
|
|
20240403,131000,881500500,17770,17770,17780,17770,118
|
|
20240403,130900,879402630,17780,17780,17780,17780,0
|
|
20240403,130800,879402630,17780,17770,17780,17770,26
|
|
20240403,130700,878940600,17750,17790,17790,17750,180
|
|
20240403,130600,875742690,17780,17780,17790,17780,4
|
|
20240403,130500,875671560,17790,17780,17790,17780,30
|
|
20240403,130400,875137880,17790,17790,17790,17790,8
|
|
20240403,130300,874995560,17790,17790,17790,17780,32
|
|
20240403,130200,874426310,17780,17780,17780,17780,3
|
|
20240403,130100,874372970,17790,17790,17790,17790,25
|
|
20240403,130000,873928220,17800,17790,17800,17780,304
|
|
20240403,125900,868520070,17790,17790,17790,17790,1
|
|
20240403,125800,868502280,17780,17770,17780,17770,7
|
|
20240403,125700,868377830,17780,17780,17780,17780,0
|
|
20240403,125600,868377830,17780,17780,17780,17780,2
|
|
20240403,125500,868342270,17770,17770,17770,17770,2
|
|
20240403,125400,868306730,17770,17730,17770,17730,92
|
|
20240403,125300,866674810,17710,17710,17710,17710,0
|
|
20240403,125200,866674810,17710,17710,17710,17710,3
|
|
20240403,125100,866621680,17710,17710,17710,17710,0
|
|
20240403,125000,866621680,17710,17790,17790,17710,11
|
|
20240403,124900,866426080,17730,17700,17730,17700,674
|
|
20240403,124800,854482270,17690,17690,17690,17690,1
|
|
20240403,124700,854464580,17700,17700,17700,17700,1
|
|
20240403,124600,854446880,17700,17700,17720,17700,3
|
|
20240403,124500,854393760,17720,17720,17720,17720,0
|
|
20240403,124400,854393760,17720,17730,17730,17720,36
|
|
20240403,124300,853755500,17730,17730,17730,17730,182
|
|
20240403,124200,850528640,17750,17750,17750,17750,1
|
|
20240403,124100,850510890,17750,17750,17750,17750,1
|
|
20240403,124000,850493140,17780,17780,17780,17780,558
|
|
20240403,123900,840571900,17790,17790,17790,17790,185
|
|
20240403,123800,837280750,17790,17750,17790,17750,700
|
|
20240403,123700,824829060,17700,17710,17760,17700,151
|
|
20240403,123600,822148370,17720,17720,17720,17720,1
|
|
20240403,123500,822130650,17690,17670,17690,17670,474
|
|
20240403,123400,813749880,17660,17660,17660,17660,0
|
|
20240403,123300,813749880,17660,17680,17680,17660,219
|
|
20240403,123200,809877980,17690,17690,17690,17690,4
|
|
20240403,123100,809807220,17680,17680,17680,17680,1
|
|
20240403,123000,809789540,17700,17700,17700,17700,43
|
|
20240403,122900,809028440,17690,17690,17690,17680,15
|
|
20240403,122800,808763100,17700,17700,17700,17700,0
|
|
20240403,122700,808763100,17700,17660,17700,17660,36
|
|
20240403,122600,808125980,17680,17680,17680,17680,36
|
|
20240403,122500,807489500,17680,17680,17700,17660,154
|
|
20240403,122400,804766760,17690,17700,17700,17690,380
|
|
20240403,122300,798041830,17710,17710,17760,17710,99
|
|
20240403,122200,796286040,17700,17710,17710,17700,3
|
|
20240403,122100,796232930,17700,17700,17700,17700,4
|
|
20240403,122000,796162130,17710,17700,17710,17700,47
|
|
20240403,121900,795329800,17710,17710,17710,17710,0
|
|
20240403,121800,795329800,17710,17710,17710,17710,2
|
|
20240403,121700,795294380,17690,17690,17690,17690,5
|
|
20240403,121600,795205930,17690,17690,17690,17690,23
|
|
20240403,121500,794799060,17690,17690,17690,17690,1
|
|
20240403,121400,794781370,17700,17700,17700,17700,33
|
|
20240403,121300,794197270,17700,17680,17700,17680,36
|
|
20240403,121200,793560110,17700,17700,17700,17700,50
|
|
20240403,121100,792675110,17660,17660,17660,17660,7
|
|
20240403,121000,792551490,17650,17650,17650,17650,15
|
|
20240403,120900,792286740,17640,17660,17660,17640,3
|
|
20240403,120800,792233800,17650,17680,17680,17650,394
|
|
20240403,120700,785278370,17690,17700,17700,17690,106
|
|
20240403,120600,783403100,17700,17760,17760,17700,192
|
|
20240403,120500,779999030,17750,17750,17750,17740,68
|
|
20240403,120400,778792050,17730,17730,17730,17730,3
|
|
20240403,120300,778738860,17730,17730,17730,17730,26
|
|
20240403,120200,778277880,17730,17720,17730,17720,26
|
|
20240403,120100,777816920,17720,17720,17720,17720,25
|
|
20240403,120000,777373920,17700,17730,17730,17700,3
|
|
20240403,115900,777320760,17730,17730,17730,17730,0
|
|
20240403,115800,777320760,17730,17730,17730,17730,1
|
|
20240403,115700,777303030,17730,17740,17750,17730,88
|
|
20240403,115600,775741890,17730,17710,17730,17710,27
|
|
20240403,115500,775263220,17720,17720,17720,17720,0
|
|
20240403,115400,775263220,17720,17700,17720,17700,65
|
|
20240403,115300,774112070,17700,17700,17700,17700,5
|
|
20240403,115200,774023570,17700,17700,17700,17700,22
|
|
20240403,115100,773634170,17700,17700,17700,17700,1
|
|
20240403,115000,773616470,17710,17710,17710,17710,5
|
|
20240403,114900,773527920,17710,17700,17710,17700,4
|
|
20240403,114800,773457100,17700,17710,17710,17700,3
|
|
20240403,114700,773403980,17700,17690,17700,17690,76
|
|
20240403,114600,772059280,17690,17690,17690,17690,54
|
|
20240403,114500,771104020,17690,17690,17690,17690,1
|
|
20240403,114400,771086330,17690,17690,17710,17690,5
|
|
20240403,114300,770997860,17730,17730,17730,17730,0
|
|
20240403,114200,770997860,17730,17730,17730,17730,40
|
|
20240403,114100,770288660,17680,17680,17680,17670,261
|
|
20240403,114000,765674200,17650,17650,17650,17640,438
|
|
20240403,113900,757944510,17640,17660,17660,17640,195
|
|
20240403,113800,754502280,17660,17660,17660,17650,646
|
|
20240403,113700,743093940,17660,17660,17660,17660,1
|
|
20240403,113600,743076280,17650,17650,17650,17650,3
|
|
20240403,113500,743023330,17660,17650,17660,17650,9
|
|
20240403,113400,742864420,17650,17660,17660,17650,24
|
|
20240403,113300,742440810,17650,17640,17650,17640,103
|
|
20240403,113200,740622890,17630,17630,17630,17630,4
|
|
20240403,113100,740552370,17630,17630,17630,17630,1
|
|
20240403,113000,740534740,17650,17670,17670,17650,5
|
|
20240403,112900,740446450,17640,17640,17640,17640,100
|
|
20240403,112800,738682450,17630,17660,17660,17620,2629
|
|
20240403,112700,692302620,17670,17660,17670,17660,3
|
|
20240403,112600,692249630,17660,17660,17660,17660,4
|
|
20240403,112500,692178990,17660,17660,17670,17660,13
|
|
20240403,112400,691949400,17670,17680,17680,17670,3
|
|
20240403,112300,691896370,17660,17660,17660,17650,89
|
|
20240403,112200,690324640,17650,17650,17650,17650,52
|
|
20240403,112100,689406840,17650,17650,17650,17650,0
|
|
20240403,112000,689406840,17650,17670,17670,17650,45
|
|
20240403,111900,688612140,17660,17660,17660,17660,9
|
|
20240403,111800,688453200,17650,17650,17650,17650,0
|
|
20240403,111700,688453200,17650,17660,17660,17650,4
|
|
20240403,111600,688382580,17650,17650,17650,17650,3
|
|
20240403,111500,688329630,17650,17650,17650,17650,1
|
|
20240403,111400,688311980,17660,17660,17660,17660,40
|
|
20240403,111300,687605580,17650,17650,17660,17650,60
|
|
20240403,111200,686546570,17650,17660,17660,17650,422
|
|
20240403,111100,679098050,17650,17670,17670,17650,478
|
|
20240403,111000,670659060,17680,17680,17680,17680,4
|
|
20240403,110900,670588340,17690,17690,17690,17690,33
|
|
20240403,110800,670004570,17660,17670,17670,17660,25
|
|
20240403,110700,669562860,17670,17690,17690,17670,21
|
|
20240403,110600,669191390,17680,17660,17680,17660,34
|
|
20240403,110500,668590320,17680,17680,17680,17680,5
|
|
20240403,110400,668501920,17680,17680,17680,17680,39
|
|
20240403,110300,667812400,17650,17670,17690,17650,579
|
|
20240403,110200,657592650,17660,17660,17660,17660,3
|
|
20240403,110100,657539670,17720,17690,17720,17690,405
|
|
20240403,110000,650366100,17680,17740,17740,17680,30
|
|
20240403,105900,649835450,17680,17650,17680,17640,146
|
|
20240403,105800,647256590,17650,17650,17650,17640,7
|
|
20240403,105700,647133060,17650,17660,17660,17640,6
|
|
20240403,105600,647027170,17660,17660,17660,17650,40
|
|
20240403,105500,646320970,17670,17670,17680,17660,65
|
|
20240403,105400,645172000,17670,17690,17690,17670,246
|
|
20240403,105300,640822730,17690,17700,17730,17690,147
|
|
20240403,105200,638221750,17690,17660,17690,17660,14
|
|
20240403,105100,637974170,17700,17620,17700,17620,452
|
|
20240403,105000,629977360,17620,17620,17620,17620,32
|
|
20240403,104900,629413520,17620,17620,17620,17610,5
|
|
20240403,104800,629325450,17610,17610,17610,17610,3
|
|
20240403,104700,629272620,17600,17610,17610,17600,90
|
|
20240403,104600,627688030,17610,17620,17620,17610,112
|
|
20240403,104500,625714600,17620,17620,17620,17610,26
|
|
20240403,104400,625256490,17620,17630,17630,17620,11
|
|
20240403,104300,625062640,17630,17630,17630,17630,2
|
|
20240403,104200,625027380,17620,17620,17630,17620,77
|
|
20240403,104100,623670010,17620,17630,17630,17610,25
|
|
20240403,104000,623229530,17620,17620,17620,17620,19
|
|
20240403,103900,622894750,17600,17600,17600,17600,1
|
|
20240403,103800,622877150,17600,17640,17640,17600,3
|
|
20240403,103700,622824280,17650,17650,17650,17650,6
|
|
20240403,103600,622718380,17600,17650,17700,17600,72
|
|
20240403,103500,621445260,17700,17640,17710,17640,30
|
|
20240403,103400,620915930,17720,17610,17720,17610,89
|
|
20240403,103300,619347190,17600,17600,17600,17600,5
|
|
20240403,103200,619259190,17600,17600,17600,17600,0
|
|
20240403,103100,619259190,17600,17580,17600,17580,63
|
|
20240403,103000,618150990,17540,17530,17590,17530,39
|
|
20240403,102900,617466930,17530,17540,17540,17530,28
|
|
20240403,102800,616975950,17540,17600,17600,17530,41
|
|
20240403,102700,616256860,17530,17530,17600,17520,510
|
|
20240403,102600,607320210,17610,17550,17610,17540,77
|
|
20240403,102500,605966270,17550,17640,17640,17540,653
|
|
20240403,102400,594471480,17640,17650,17650,17630,222
|
|
20240403,102300,590555770,17650,17710,17710,17630,53
|
|
20240403,102200,589620920,17710,17650,17710,17630,82
|
|
20240403,102100,588174120,17640,17640,17640,17630,59
|
|
20240403,102000,587133750,17650,17640,17650,17630,22
|
|
20240403,101900,586745750,17620,17630,17630,17620,98
|
|
20240403,101800,585018360,17630,17640,17640,17630,29
|
|
20240403,101700,584507060,17640,17630,17650,17620,54
|
|
20240403,101600,583555080,17630,17610,17630,17610,29
|
|
20240403,101500,583044060,17620,17610,17620,17610,60
|
|
20240403,101400,581987150,17620,17620,17630,17610,310
|
|
20240403,101300,576524980,17630,17630,17630,17620,65
|
|
20240403,101200,575379470,17650,17660,17660,17630,420
|
|
20240403,101100,567971760,17660,17730,17730,17650,1560
|
|
20240403,101000,540333680,17740,17740,17770,17740,134
|
|
20240403,100900,537956050,17740,17790,17790,17740,500
|
|
20240403,100800,529074650,17790,17810,17810,17770,114
|
|
20240403,100700,527048170,17810,17790,17810,17770,89
|
|
20240403,100600,525464300,17760,17800,17800,17740,134
|
|
20240403,100500,523084920,17740,17750,17800,17740,836
|
|
20240403,100400,508208670,17730,17760,17760,17730,48
|
|
20240403,100300,507357370,17750,17730,17760,17730,156
|
|
20240403,100200,504589630,17730,17740,17760,17720,410
|
|
20240403,100100,497320090,17730,17770,17770,17730,254
|
|
20240403,100000,492807040,17730,17770,17800,17730,1582
|
|
20240403,095900,464705590,17770,17830,17830,17770,57
|
|
20240403,095800,463690470,17810,17770,17840,17770,88
|
|
20240403,095700,462122590,17840,17760,17840,17760,591
|
|
20240403,095600,451620610,17770,17740,17770,17740,119
|
|
20240403,095500,449508640,17740,17770,17770,17730,201
|
|
20240403,095400,445942180,17770,17770,17770,17770,9
|
|
20240403,095300,445782250,17770,17770,17770,17760,53
|
|
20240403,095200,444840470,17770,17770,17770,17770,21
|
|
20240403,095100,444467300,17770,17770,17770,17770,6
|
|
20240403,095000,444360680,17770,17780,17840,17770,105
|
|
20240403,094900,442494610,17800,17820,17850,17790,650
|
|
20240403,094800,430922870,17850,17820,17850,17820,48
|
|
20240403,094700,430067480,17820,17870,17880,17820,565
|
|
20240403,094600,419975750,17870,17820,17870,17820,25
|
|
20240403,094500,419529500,17870,17810,17880,17800,1223
|
|
20240403,094400,397724120,17810,17770,17820,17760,193
|
|
20240403,094300,394292630,17760,17730,17760,17730,339
|
|
20240403,094200,388277320,17730,17720,17730,17720,34
|
|
20240403,094100,387674720,17730,17710,17730,17710,201
|
|
20240403,094000,384112200,17730,17610,17730,17610,2407
|
|
20240403,093900,341642260,17610,17610,17610,17600,69
|
|
20240403,093800,340427270,17610,17610,17610,17610,9
|
|
20240403,093700,340268780,17610,17630,17630,17610,380
|
|
20240403,093600,333573160,17630,17620,17640,17620,315
|
|
20240403,093500,328020240,17620,17620,17620,17620,10
|
|
20240403,093400,327844040,17620,17610,17620,17610,117
|
|
20240403,093300,325782720,17610,17540,17620,17540,12
|
|
20240403,093200,325571410,17620,17540,17620,17540,247
|
|
20240403,093100,321235190,17540,17540,17540,17540,62
|
|
20240403,093000,320147710,17540,17540,17540,17540,2
|
|
20240403,092900,320112630,17540,17550,17550,17450,1449
|
|
20240403,092800,294729190,17550,17550,17550,17550,3
|
|
20240403,092700,294676540,17550,17550,17560,17550,78
|
|
20240403,092600,293307090,17560,17550,17560,17550,127
|
|
20240403,092500,291078230,17550,17560,17560,17550,356
|
|
20240403,092400,284829740,17560,17610,17610,17560,42
|
|
20240403,092300,284090670,17560,17570,17570,17550,730
|
|
20240403,092200,271271500,17620,17620,17620,17620,0
|
|
20240403,092100,271271500,17620,17570,17620,17570,72
|
|
20240403,092000,270003500,17550,17540,17630,17540,359
|
|
20240403,091900,263698490,17450,17480,17530,17440,172
|
|
20240403,091800,260689950,17440,17420,17440,17420,370
|
|
20240403,091700,254244510,17420,17560,17560,17390,862
|
|
20240403,091600,239165090,17550,17520,17560,17520,90
|
|
20240403,091500,237586500,17520,17500,17520,17500,59
|
|
20240403,091400,236553260,17480,17410,17480,17350,928
|
|
20240403,091300,220407630,17410,17400,17410,17350,479
|
|
20240403,091200,212089660,17400,17500,17500,17390,738
|
|
20240403,091100,199193510,17500,17560,17560,17320,4750
|
|
20240403,091000,116206310,17520,17680,17680,17520,2919
|
|
20240403,090900,64775200,17680,17710,17750,17680,285
|
|
20240403,090800,59728880,17770,17710,17770,17710,4
|
|
20240403,090700,59657980,17780,17750,17780,17700,154
|
|
20240403,090600,56926700,17780,17800,17800,17720,127
|
|
20240403,090500,54675410,17730,17830,17830,17730,473
|
|
20240403,090400,46272410,17770,17830,17830,17770,399
|
|
20240403,090300,39166010,17830,17770,17830,17770,584
|
|
20240403,090200,28777370,17770,17770,17770,17760,263
|
|
20240403,090100,24104850,17770,17830,17830,17770,210
|
|
20240403,090000,20367370,17830,17850,17870,17770,1141
|