587 lines
31 KiB
CSV
587 lines
31 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20240401,184400,2930325380,15060,15060,15060,15060,7385
|
|
20240401,184300,2930325380,15060,15060,15060,15060,0
|
|
20240401,184200,2930325380,15060,15060,15060,15060,0
|
|
20240401,184100,2930325380,15060,15060,15060,15060,0
|
|
20240401,184000,2930325380,15060,15060,15060,15060,0
|
|
20240401,183900,2930325380,15060,15060,15060,15060,0
|
|
20240401,183800,2930325380,15060,15060,15060,15060,0
|
|
20240401,183700,2930325380,15060,15060,15060,15060,0
|
|
20240401,183600,2930325380,15060,15060,15060,15060,0
|
|
20240401,183500,2930325380,15060,15060,15060,15060,0
|
|
20240401,183400,2930325380,15060,15060,15060,15060,0
|
|
20240401,183300,2930325380,15060,15060,15060,15060,0
|
|
20240401,183200,2930325380,15060,15060,15060,15060,0
|
|
20240401,183100,2930325380,15060,15060,15060,15060,0
|
|
20240401,183000,2930325380,15060,15060,15060,15060,0
|
|
20240401,182900,2930325380,15060,15060,15060,15060,0
|
|
20240401,182800,2930325380,15060,15060,15060,15060,0
|
|
20240401,182700,2930325380,15060,15060,15060,15060,0
|
|
20240401,182600,2930325380,15060,15060,15060,15060,0
|
|
20240401,182500,2930325380,15060,15060,15060,15060,0
|
|
20240401,182400,2930325380,15060,15060,15060,15060,0
|
|
20240401,182300,2930325380,15060,15060,15060,15060,0
|
|
20240401,182200,2930325380,15060,15060,15060,15060,0
|
|
20240401,182100,2930325380,15060,15060,15060,15060,0
|
|
20240401,182000,2930325380,15060,15060,15060,15060,0
|
|
20240401,181900,2930325380,15060,15060,15060,15060,0
|
|
20240401,181800,2930325380,15060,15060,15060,15060,0
|
|
20240401,181700,2930325380,15060,15060,15060,15060,0
|
|
20240401,181600,2930325380,15060,15060,15060,15060,0
|
|
20240401,181500,2930325380,15060,15060,15060,15060,0
|
|
20240401,181400,2930325380,15060,15060,15060,15060,7385
|
|
20240401,181300,2930325380,15060,15060,15060,15060,0
|
|
20240401,181200,2930325380,15060,15060,15060,15060,0
|
|
20240401,181100,2930325380,15060,15060,15060,15060,0
|
|
20240401,181000,2930325380,15060,15060,15060,15060,0
|
|
20240401,180900,2930325380,15060,15060,15060,15060,0
|
|
20240401,180800,2930325380,15060,15060,15060,15060,0
|
|
20240401,180700,2930325380,15060,15060,15060,15060,0
|
|
20240401,180600,2930325380,15060,15060,15060,15060,0
|
|
20240401,180500,2930325380,15060,15060,15060,15060,0
|
|
20240401,180400,2930325380,15060,15060,15060,15060,0
|
|
20240401,180300,2930325380,15060,15060,15060,15060,0
|
|
20240401,180200,2930325380,15060,15060,15060,15060,0
|
|
20240401,180100,2930325380,15060,15060,15060,15060,0
|
|
20240401,180000,2930325380,15060,15060,15060,15060,0
|
|
20240401,175900,2930325380,15060,15060,15060,15060,0
|
|
20240401,175800,2930325380,15060,15060,15060,15060,0
|
|
20240401,175700,2930325380,15060,15060,15060,15060,0
|
|
20240401,175600,2930325380,15060,15060,15060,15060,0
|
|
20240401,175500,2930325380,15060,15060,15060,15060,0
|
|
20240401,175400,2930325380,15060,15060,15060,15060,0
|
|
20240401,175300,2930325380,15060,15060,15060,15060,0
|
|
20240401,175200,2930325380,15060,15060,15060,15060,0
|
|
20240401,175100,2930325380,15060,15060,15060,15060,0
|
|
20240401,175000,2930325380,15060,15060,15060,15060,0
|
|
20240401,174900,2930325380,15060,15060,15060,15060,0
|
|
20240401,174800,2930325380,15060,15060,15060,15060,0
|
|
20240401,174700,2930325380,15060,15060,15060,15060,0
|
|
20240401,174600,2930325380,15060,15060,15060,15060,0
|
|
20240401,174500,2930325380,15060,15060,15060,15060,0
|
|
20240401,174400,2930325380,15060,15060,15060,15060,7385
|
|
20240401,174300,2930325380,15060,15060,15060,15060,0
|
|
20240401,174200,2930325380,15060,15060,15060,15060,0
|
|
20240401,174100,2930325380,15060,15060,15060,15060,0
|
|
20240401,174000,2930325380,15060,15060,15060,15060,0
|
|
20240401,173900,2930325380,15060,15060,15060,15060,0
|
|
20240401,173800,2930325380,15060,15060,15060,15060,0
|
|
20240401,173700,2930325380,15060,15060,15060,15060,0
|
|
20240401,173600,2930325380,15060,15060,15060,15060,0
|
|
20240401,173500,2930325380,15060,15060,15060,15060,0
|
|
20240401,173400,2930325380,15060,15060,15060,15060,0
|
|
20240401,173300,2930325380,15060,15060,15060,15060,0
|
|
20240401,173200,2930325380,15060,15060,15060,15060,0
|
|
20240401,173100,2930325380,15060,15060,15060,15060,0
|
|
20240401,173000,2930325380,15060,15060,15060,15060,0
|
|
20240401,172900,2930325380,15060,15060,15060,15060,0
|
|
20240401,172800,2930325380,15060,15060,15060,15060,0
|
|
20240401,172700,2930325380,15060,15060,15060,15060,0
|
|
20240401,172600,2930325380,15060,15060,15060,15060,0
|
|
20240401,172500,2930325380,15060,15060,15060,15060,0
|
|
20240401,172400,2930325380,15060,15060,15060,15060,0
|
|
20240401,172300,2930325380,15060,15060,15060,15060,0
|
|
20240401,172200,2930325380,15060,15060,15060,15060,0
|
|
20240401,172100,2930325380,15060,15060,15060,15060,0
|
|
20240401,172000,2930325380,15060,15060,15060,15060,0
|
|
20240401,171900,2930325380,15060,15060,15060,15060,0
|
|
20240401,171800,2930325380,15060,15060,15060,15060,0
|
|
20240401,171700,2930325380,15060,15060,15060,15060,0
|
|
20240401,171600,2930325380,15060,15060,15060,15060,0
|
|
20240401,171500,2930325380,15060,15060,15060,15060,0
|
|
20240401,171400,2930325380,15060,15060,15060,15060,7385
|
|
20240401,171300,2930325380,15060,15060,15060,15060,0
|
|
20240401,171200,2930325380,15060,15060,15060,15060,0
|
|
20240401,171100,2930325380,15060,15060,15060,15060,0
|
|
20240401,171000,2930325380,15060,15060,15060,15060,0
|
|
20240401,170900,2930325380,15060,15060,15060,15060,0
|
|
20240401,170800,2930325380,15060,15060,15060,15060,0
|
|
20240401,170700,2930325380,15060,15060,15060,15060,0
|
|
20240401,170600,2930325380,15060,15060,15060,15060,0
|
|
20240401,170500,2930325380,15060,15060,15060,15060,0
|
|
20240401,170400,2930325380,15060,15060,15060,15060,0
|
|
20240401,170300,2930325380,15060,15060,15060,15060,0
|
|
20240401,170200,2930325380,15060,15060,15060,15060,0
|
|
20240401,170100,2930325380,15060,15060,15060,15060,0
|
|
20240401,170000,2930325380,15060,15060,15060,15060,0
|
|
20240401,165900,2930325380,15060,15060,15060,15060,0
|
|
20240401,165800,2930325380,15060,15060,15060,15060,0
|
|
20240401,165700,2930325380,15060,15060,15060,15060,0
|
|
20240401,165600,2930325380,15060,15060,15060,15060,0
|
|
20240401,165500,2930325380,15060,15060,15060,15060,0
|
|
20240401,165400,2930325380,15060,15060,15060,15060,0
|
|
20240401,165300,2930325380,15060,15060,15060,15060,0
|
|
20240401,165200,2930325380,15060,15060,15060,15060,0
|
|
20240401,165100,2930325380,15060,15060,15060,15060,0
|
|
20240401,165000,2930325380,15060,15060,15060,15060,0
|
|
20240401,164900,2930325380,15060,15060,15060,15060,0
|
|
20240401,164800,2930325380,15060,15060,15060,15060,0
|
|
20240401,164700,2930325380,15060,15060,15060,15060,0
|
|
20240401,164600,2930325380,15060,15060,15060,15060,0
|
|
20240401,164500,2930325380,15060,15060,15060,15060,0
|
|
20240401,164400,2930325380,15060,15060,15060,15060,7385
|
|
20240401,164300,2930325380,15060,15060,15060,15060,0
|
|
20240401,164200,2930325380,15060,15060,15060,15060,0
|
|
20240401,164100,2930325380,15060,15060,15060,15060,0
|
|
20240401,164000,2930325380,15060,15060,15060,15060,0
|
|
20240401,163900,2930325380,15060,15060,15060,15060,0
|
|
20240401,163800,2930325380,15060,15060,15060,15060,0
|
|
20240401,163700,2930325380,15060,15060,15060,15060,0
|
|
20240401,163600,2930325380,15060,15060,15060,15060,0
|
|
20240401,163500,2930325380,15060,15060,15060,15060,0
|
|
20240401,163400,2930325380,15060,15060,15060,15060,0
|
|
20240401,163300,2930325380,15060,15060,15060,15060,0
|
|
20240401,163200,2930325380,15060,15060,15060,15060,0
|
|
20240401,163100,2930325380,15060,15060,15060,15060,0
|
|
20240401,163000,2930325380,15060,15060,15060,15060,0
|
|
20240401,162900,2930325380,15060,15060,15060,15060,0
|
|
20240401,162800,2930325380,15060,15060,15060,15060,0
|
|
20240401,162700,2930325380,15060,15060,15060,15060,0
|
|
20240401,162600,2930325380,15060,15060,15060,15060,0
|
|
20240401,162500,2930325380,15060,15060,15060,15060,0
|
|
20240401,162400,2930325380,15060,15060,15060,15060,0
|
|
20240401,162300,2930325380,15060,15060,15060,15060,0
|
|
20240401,162200,2930325380,15060,15060,15060,15060,0
|
|
20240401,162100,2930325380,15060,15060,15060,15060,0
|
|
20240401,162000,2930325380,15060,15060,15060,15060,0
|
|
20240401,161900,2930325380,15060,15060,15060,15060,0
|
|
20240401,161800,2930325380,15060,15060,15060,15060,0
|
|
20240401,161700,2930325380,15060,15060,15060,15060,0
|
|
20240401,161600,2930325380,15060,15060,15060,15060,0
|
|
20240401,161500,2930325380,15060,15060,15060,15060,0
|
|
20240401,161400,2930325380,15060,15060,15060,15060,7385
|
|
20240401,161300,2930325380,15060,15060,15060,15060,0
|
|
20240401,161200,2930325380,15060,15060,15060,15060,0
|
|
20240401,161100,2930325380,15060,15060,15060,15060,0
|
|
20240401,161000,2930325380,15060,15060,15060,15060,0
|
|
20240401,160900,2930325380,15060,15060,15060,15060,0
|
|
20240401,160800,2930325380,15060,15060,15060,15060,0
|
|
20240401,160700,2930325380,15060,15060,15060,15060,0
|
|
20240401,160600,2930325380,15060,15060,15060,15060,0
|
|
20240401,160500,2930325380,15060,15060,15060,15060,0
|
|
20240401,160400,2930325380,15060,15060,15060,15060,0
|
|
20240401,160300,2930325380,15060,15060,15060,15060,0
|
|
20240401,160200,2930325380,15060,15060,15060,15060,0
|
|
20240401,160100,2930325380,15060,15060,15060,15060,0
|
|
20240401,160000,2930325380,15060,15060,15060,15060,0
|
|
20240401,155900,2930325380,15060,15060,15060,15060,0
|
|
20240401,155800,2930325380,15060,15060,15060,15060,0
|
|
20240401,155700,2930325380,15060,15060,15060,15060,0
|
|
20240401,155600,2930325380,15060,15060,15060,15060,0
|
|
20240401,155500,2930325380,15060,15060,15060,15060,0
|
|
20240401,155400,2930325380,15060,15060,15060,15060,0
|
|
20240401,155300,2930325380,15060,15060,15060,15060,0
|
|
20240401,155200,2930325380,15060,15060,15060,15060,0
|
|
20240401,155100,2930325380,15060,15060,15060,15060,0
|
|
20240401,155000,2930325380,15060,15060,15060,15060,0
|
|
20240401,154900,2930325380,15060,15060,15060,15060,0
|
|
20240401,154800,2930325380,15060,15060,15060,15060,0
|
|
20240401,154700,2930325380,15060,15060,15060,15060,0
|
|
20240401,154600,2930325380,15060,15060,15060,15060,0
|
|
20240401,154500,2930325380,15060,15060,15060,15060,0
|
|
20240401,154400,2930325380,15060,15060,15060,15060,7385
|
|
20240401,154300,2930325380,15060,15060,15060,15060,0
|
|
20240401,154200,2930325380,15060,15060,15060,15060,0
|
|
20240401,154100,2930325380,15060,15060,15060,15060,0
|
|
20240401,154000,2930325380,15060,15060,15060,15060,0
|
|
20240401,153900,2930325380,15060,15060,15060,15060,0
|
|
20240401,153800,2930325380,15060,15060,15060,15060,0
|
|
20240401,153700,2930325380,15060,15060,15060,15060,0
|
|
20240401,153600,2930325380,15060,15060,15060,15060,0
|
|
20240401,153500,2930325380,15060,15060,15060,15060,0
|
|
20240401,153400,2930325380,15060,15060,15060,15060,0
|
|
20240401,153300,2930325380,15060,15060,15060,15060,0
|
|
20240401,153200,2930325380,15060,15060,15060,15060,0
|
|
20240401,153100,2930325380,15060,15060,15060,15060,0
|
|
20240401,153000,2930325380,15060,15060,15060,15060,7385
|
|
20240401,152900,2819107280,15070,15070,15070,15070,0
|
|
20240401,152800,2819107280,15070,15070,15070,15070,0
|
|
20240401,152700,2819107280,15070,15070,15070,15070,0
|
|
20240401,152600,2819107280,15070,15070,15070,15070,0
|
|
20240401,152500,2819107280,15070,15070,15070,15070,0
|
|
20240401,152400,2819107280,15070,15070,15070,15070,0
|
|
20240401,152300,2819107280,15070,15070,15070,15070,0
|
|
20240401,152200,2819107280,15070,15070,15070,15070,0
|
|
20240401,152100,2819107280,15070,15070,15070,15070,0
|
|
20240401,152000,2819107280,15070,15070,15070,15070,0
|
|
20240401,151900,2819107280,15070,15070,15080,15070,248
|
|
20240401,151800,2815368990,15080,15070,15080,15070,43
|
|
20240401,151700,2814720930,15070,15080,15080,15070,54
|
|
20240401,151600,2813906890,15070,15070,15070,15070,174
|
|
20240401,151500,2811284710,15070,15080,15080,15070,491
|
|
20240401,151400,2803880820,15070,15070,15080,15070,106
|
|
20240401,151300,2802283100,15080,15070,15090,15070,824
|
|
20240401,151200,2789859160,15080,15070,15080,15060,167
|
|
20240401,151100,2787342350,15060,15080,15080,15060,65
|
|
20240401,151000,2786363330,15080,15060,15080,15060,717
|
|
20240401,150900,2775565250,15080,15090,15090,15080,94
|
|
20240401,150800,2774147720,15080,15050,15080,15050,3062
|
|
20240401,150700,2728000550,15050,15050,15060,15050,162
|
|
20240401,150600,2725561380,15050,15070,15070,15050,47
|
|
20240401,150500,2724854010,15050,15070,15070,15050,808
|
|
20240401,150400,2712681440,15070,15070,15080,15040,1853
|
|
20240401,150300,2684789660,15070,15080,15080,15070,63
|
|
20240401,150200,2683840190,15070,15070,15080,15070,587
|
|
20240401,150100,2674989090,15080,15070,15080,15070,243
|
|
20240401,150000,2671327070,15070,15060,15070,15060,552
|
|
20240401,145900,2663009760,15060,15060,15070,15060,38
|
|
20240401,145800,2662437470,15070,15060,15070,15060,49
|
|
20240401,145700,2661699320,15060,15070,15070,15060,1053
|
|
20240401,145600,2645831130,15060,15070,15070,15060,70
|
|
20240401,145500,2644776920,15070,15060,15070,15060,372
|
|
20240401,145400,2639174590,15060,15050,15060,15050,754
|
|
20240401,145300,2627821130,15050,15040,15050,15040,98
|
|
20240401,145200,2626347080,15040,15050,15050,15040,715
|
|
20240401,145100,2615592470,15050,15050,15060,15050,31
|
|
20240401,145000,2615125910,15040,15050,15050,15040,863
|
|
20240401,144900,2602139060,15050,15040,15050,15040,12
|
|
20240401,144800,2601958560,15050,15040,15050,15040,53
|
|
20240401,144700,2601161430,15050,15050,15050,15040,757
|
|
20240401,144600,2589768700,15040,15070,15070,15040,493
|
|
20240401,144500,2582344190,15060,15040,15060,15040,731
|
|
20240401,144400,2571335570,15050,15050,15060,15040,282
|
|
20240401,144300,2567091490,15040,15050,15060,15040,304
|
|
20240401,144200,2562517320,15040,15050,15060,15040,821
|
|
20240401,144100,2550161860,15050,15040,15050,15040,296
|
|
20240401,144000,2545710010,15040,15050,15050,15040,1417
|
|
20240401,143900,2524398310,15040,15040,15050,15040,785
|
|
20240401,143800,2512591900,15040,15040,15050,15040,148
|
|
20240401,143700,2510365970,15040,15040,15050,15040,95
|
|
20240401,143600,2508937160,15040,15040,15040,15040,509
|
|
20240401,143500,2501281800,15040,15050,15050,15040,112
|
|
20240401,143400,2499597270,15050,15040,15050,15040,187
|
|
20240401,143300,2496784760,15040,15040,15040,15040,135
|
|
20240401,143200,2494754360,15050,15040,15050,15040,79
|
|
20240401,143100,2493565790,15050,15040,15060,15040,180
|
|
20240401,143000,2490857550,15040,15060,15060,15040,445
|
|
20240401,142900,2484164430,15050,15050,15050,15050,704
|
|
20240401,142800,2473569230,15050,15040,15050,15040,315
|
|
20240401,142700,2468828940,15050,15050,15050,15040,193
|
|
20240401,142600,2465924800,15040,15050,15050,15040,82
|
|
20240401,142500,2464691510,15050,15040,15050,15040,35
|
|
20240401,142400,2464165080,15050,15040,15050,15040,107
|
|
20240401,142300,2462555760,15050,15050,15050,15040,194
|
|
20240401,142200,2459636090,15050,15040,15050,15040,111
|
|
20240401,142100,2457965660,15040,15040,15050,15040,811
|
|
20240401,142000,2445764600,15040,15040,15050,15040,12
|
|
20240401,141900,2445584110,15050,15040,15050,15040,59
|
|
20240401,141800,2444696740,15050,15050,15050,15040,7
|
|
20240401,141700,2444591430,15040,15050,15050,15040,96
|
|
20240401,141600,2443147580,15040,15050,15050,15040,64
|
|
20240401,141500,2442185010,15040,15050,15050,15040,11
|
|
20240401,141400,2442019510,15040,15050,15050,15040,562
|
|
20240401,141300,2433564520,15040,15040,15040,15040,8
|
|
20240401,141200,2433444200,15040,15040,15050,15040,151
|
|
20240401,141100,2431173140,15040,15050,15050,15040,114
|
|
20240401,141000,2429458060,15040,15040,15040,15040,10
|
|
20240401,140900,2429307660,15050,15040,15050,15040,96
|
|
20240401,140800,2427863810,15050,15040,15050,15040,65
|
|
20240401,140700,2426886020,15050,15050,15050,15040,77
|
|
20240401,140600,2425727900,15040,15050,15050,15040,108
|
|
20240401,140500,2424102740,15050,15050,15050,15040,73
|
|
20240401,140400,2423004180,15040,15060,15060,15040,83
|
|
20240401,140300,2421755840,15040,15050,15050,15040,15
|
|
20240401,140200,2421530200,15060,15050,15060,15050,298
|
|
20240401,140100,2417045280,15040,15040,15050,15040,83
|
|
20240401,140000,2415796840,15040,15040,15050,15040,782
|
|
20240401,135900,2404031560,15040,15050,15050,15040,120
|
|
20240401,135800,2402225740,15050,15050,15050,15040,65
|
|
20240401,135700,2401248000,15050,15040,15050,15040,200
|
|
20240401,135600,2398238860,15050,15040,15050,15040,240
|
|
20240401,135500,2394629250,15040,15040,15040,15030,82
|
|
20240401,135400,2393396460,15050,15040,15050,15030,241
|
|
20240401,135300,2389771840,15040,15030,15040,15030,1205
|
|
20240401,135200,2371648770,15030,15040,15040,15030,120
|
|
20240401,135100,2369845060,15030,15030,15040,15030,133
|
|
20240401,135000,2367846060,15030,15030,15030,15030,66
|
|
20240401,134900,2366854080,15040,15030,15040,15030,137
|
|
20240401,134800,2364793950,15030,15030,15040,15030,827
|
|
20240401,134700,2352364120,15030,15040,15040,15030,358
|
|
20240401,134600,2346981380,15040,15040,15040,15030,114
|
|
20240401,134500,2345267140,15040,15040,15050,15040,676
|
|
20240401,134400,2335100080,15050,15050,15050,15040,22
|
|
20240401,134300,2334769090,15050,15050,15050,15040,559
|
|
20240401,134200,2326358730,15050,15040,15050,15040,256
|
|
20240401,134100,2322506510,15040,15050,15050,15040,733
|
|
20240401,134000,2311474970,15040,15040,15040,15040,509
|
|
20240401,133900,2303819610,15050,15040,15050,15040,160
|
|
20240401,133800,2301413200,15040,15050,15050,15040,204
|
|
20240401,133700,2298343540,15050,15040,15050,15040,378
|
|
20240401,133600,2292654820,15050,15040,15050,15040,38
|
|
20240401,133500,2292083090,15040,15060,15060,15040,376
|
|
20240401,133400,2286427610,15050,15060,15060,15050,11
|
|
20240401,133300,2286262040,15050,15050,15050,15050,33
|
|
20240401,133200,2285765390,15060,15050,15060,15050,59
|
|
20240401,133100,2284877420,15050,15060,15060,15050,156
|
|
20240401,133000,2282529610,15050,15060,15060,15050,209
|
|
20240401,132900,2279382170,15050,15050,15060,15050,79
|
|
20240401,132800,2278193200,15050,15050,15060,15050,84
|
|
20240401,132700,2276928980,15050,15060,15060,15050,103
|
|
20240401,132600,2275377830,15060,15050,15060,15050,6
|
|
20240401,132500,2275287510,15050,15050,15060,15050,57
|
|
20240401,132400,2274429640,15050,15060,15060,15050,143
|
|
20240401,132300,2272277390,15050,15050,15050,15050,92
|
|
20240401,132200,2270892790,15050,15050,15060,15050,78
|
|
20240401,132100,2269718880,15050,15050,15060,15050,44
|
|
20240401,132000,2269056660,15050,15050,15050,15050,8
|
|
20240401,131900,2268936260,15060,15050,15060,15050,750
|
|
20240401,131800,2257648740,15050,15050,15060,15050,38
|
|
20240401,131700,2257076830,15060,15050,15060,15050,11
|
|
20240401,131600,2256911270,15050,15050,15060,15050,50
|
|
20240401,131500,2256158750,15050,15050,15060,15050,13
|
|
20240401,131400,2255963070,15050,15050,15050,15050,30
|
|
20240401,131300,2255511570,15050,15050,15060,15050,131
|
|
20240401,131200,2253540010,15050,15050,15060,15040,223
|
|
20240401,131100,2250183410,15040,15060,15060,15040,227
|
|
20240401,131000,2246767050,15050,15050,15050,15050,29
|
|
20240401,130900,2246330600,15050,15050,15060,15050,747
|
|
20240401,130800,2235087240,15050,15050,15050,15050,284
|
|
20240401,130700,2230813040,15050,15050,15050,15040,3201
|
|
20240401,130600,2182638000,15060,15060,15060,15050,137
|
|
20240401,130500,2180575250,15060,15060,15060,15050,1396
|
|
20240401,130400,2159551580,15060,15060,15060,15060,1125
|
|
20240401,130300,2142609080,15070,15060,15070,15060,51
|
|
20240401,130200,2141841000,15060,15060,15070,15060,41
|
|
20240401,130100,2141223520,15060,15070,15070,15060,7
|
|
20240401,130000,2141118080,15070,15060,15070,15060,87
|
|
20240401,125900,2139807330,15060,15060,15070,15060,233
|
|
20240401,125800,2136298330,15060,15070,15070,15060,76
|
|
20240401,125700,2135153110,15060,15060,15060,15060,27
|
|
20240401,125600,2134746490,15060,15060,15070,15060,67
|
|
20240401,125500,2133737450,15060,15060,15070,15060,76
|
|
20240401,125400,2132592240,15060,15070,15070,15060,50
|
|
20240401,125300,2131838900,15080,15070,15080,15060,923
|
|
20240401,125200,2117929290,15070,15070,15080,15070,743
|
|
20240401,125100,2106731650,15070,15080,15080,15070,25
|
|
20240401,125000,2106354880,15070,15070,15080,15070,95
|
|
20240401,124900,2104922870,15070,15060,15070,15060,168
|
|
20240401,124800,2102391560,15060,15060,15070,15060,17
|
|
20240401,124700,2102135520,15070,15060,15070,15060,139
|
|
20240401,124600,2100040930,15060,15060,15080,15060,162
|
|
20240401,124500,2097599830,15060,15060,15070,15060,70
|
|
20240401,124400,2096545310,15060,15070,15080,15060,1615
|
|
20240401,124300,2072207210,15070,15070,15080,15070,111
|
|
20240401,124200,2070534420,15070,15070,15080,15070,136
|
|
20240401,124100,2068484880,15070,15080,15080,15070,27
|
|
20240401,124000,2068077870,15070,15070,15080,15070,716
|
|
20240401,123900,2057280690,15070,15080,15090,15070,518
|
|
20240401,123800,2049473980,15080,15080,15100,15080,118
|
|
20240401,123700,2047693670,15080,15080,15080,15070,274
|
|
20240401,123600,2043561870,15080,15080,15080,15070,207
|
|
20240401,123500,2040440360,15080,15080,15090,15080,2065
|
|
20240401,123400,2009285100,15080,15080,15090,15080,110
|
|
20240401,123300,2007626200,15080,15080,15090,15080,387
|
|
20240401,123200,2001790220,15080,15080,15090,15080,23
|
|
20240401,123100,2001443350,15080,15080,15080,15080,43
|
|
20240401,123000,2000794910,15090,15080,15090,15080,132
|
|
20240401,122900,1998803680,15080,15070,15080,15070,954
|
|
20240401,122800,1984417440,15070,15080,15080,15070,13
|
|
20240401,122700,1984221520,15080,15080,15080,15070,93
|
|
20240401,122600,1982819810,15070,15060,15080,15060,236
|
|
20240401,122500,1979263390,15060,15060,15070,15060,21
|
|
20240401,122400,1978947110,15060,15060,15060,15060,72
|
|
20240401,122300,1977862790,15070,15060,15070,15060,15
|
|
20240401,122200,1977636850,15060,15070,15080,15060,227
|
|
20240401,122100,1974216080,15070,15070,15080,15070,112
|
|
20240401,122000,1972527230,15080,15070,15080,15070,65
|
|
20240401,121900,1971547660,15070,15070,15080,15060,37
|
|
20240401,121800,1970990230,15070,15070,15080,15070,20
|
|
20240401,121700,1970688810,15070,15070,15070,15070,57
|
|
20240401,121600,1969829820,15070,15070,15080,15070,40
|
|
20240401,121500,1969227000,15070,15080,15080,15070,44
|
|
20240401,121400,1968563890,15070,15080,15080,15070,259
|
|
20240401,121300,1964660220,15080,15080,15090,15080,117
|
|
20240401,121200,1962895840,15080,15070,15090,15070,61
|
|
20240401,121100,1961975950,15070,15080,15080,15070,144
|
|
20240401,121000,1959805450,15080,15080,15090,15080,18
|
|
20240401,120900,1959533990,15080,15080,15090,15080,193
|
|
20240401,120800,1956623440,15080,15080,15090,15080,38
|
|
20240401,120700,1956050280,15090,15080,15090,15080,67
|
|
20240401,120600,1955039820,15080,15090,15100,15080,694
|
|
20240401,120500,1944567390,15090,15090,15100,15090,66
|
|
20240401,120400,1943571100,15100,15090,15100,15090,181
|
|
20240401,120300,1940838550,15090,15090,15100,15090,35
|
|
20240401,120200,1940310380,15090,15090,15100,15090,12
|
|
20240401,120100,1940129280,15090,15090,15100,15090,100
|
|
20240401,120000,1938620210,15100,15100,15100,15090,27
|
|
20240401,115900,1938212580,15100,15100,15110,15100,1009
|
|
20240401,115800,1922976660,15100,15110,15110,15100,157
|
|
20240401,115700,1920604440,15100,15100,15110,15100,565
|
|
20240401,115600,1912070790,15100,15100,15110,15100,30
|
|
20240401,115500,1911617780,15100,15100,15110,15100,33
|
|
20240401,115400,1911119200,15110,15110,15120,15110,650
|
|
20240401,115300,1901296800,15110,15100,15110,15100,450
|
|
20240401,115200,1894497380,15100,15110,15110,15100,15
|
|
20240401,115100,1894270860,15110,15120,15120,15110,101
|
|
20240401,115000,1892744740,15100,15100,15120,15100,213
|
|
20240401,114900,1889528420,15120,15120,15120,15100,677
|
|
20240401,114800,1879302800,15110,15120,15120,15110,1021
|
|
20240401,114700,1863875360,15120,15110,15120,15100,1011
|
|
20240401,114600,1848592720,15110,15080,15110,15080,6998
|
|
20240401,114500,1742945160,15080,15080,15090,15080,591
|
|
20240401,114400,1734032850,15080,15090,15090,15080,75
|
|
20240401,114300,1732901750,15090,15080,15090,15080,5
|
|
20240401,114200,1732826330,15080,15080,15090,15080,37
|
|
20240401,114100,1732268350,15080,15080,15080,15080,1052
|
|
20240401,114000,1716404190,15090,15060,15090,15060,1123
|
|
20240401,113900,1699470760,15080,15060,15080,15060,3972
|
|
20240401,113800,1639632220,15060,15070,15070,15060,833
|
|
20240401,113700,1627079510,15080,15070,15080,15070,93
|
|
20240401,113600,1625677980,15070,15070,15080,15070,35
|
|
20240401,113500,1625150510,15080,15080,15080,15070,159
|
|
20240401,113400,1622753300,15080,15070,15080,15070,41
|
|
20240401,113300,1622135030,15070,15070,15080,15070,151
|
|
20240401,113200,1619859020,15070,15070,15080,15070,115
|
|
20240401,113100,1618125940,15070,15070,15070,15070,189
|
|
20240401,113000,1615277710,15080,15080,15080,15080,3
|
|
20240401,112900,1615232470,15070,15070,15080,15070,89
|
|
20240401,112800,1613891230,15070,15070,15070,15070,53
|
|
20240401,112700,1613092520,15080,15070,15080,15070,4
|
|
20240401,112600,1613032230,15070,15060,15070,15060,330
|
|
20240401,112500,1608059140,15060,15070,15070,15060,95
|
|
20240401,112400,1606628410,15070,15060,15070,15060,308
|
|
20240401,112300,1601988950,15060,15060,15080,15060,22
|
|
20240401,112200,1601657570,15060,15070,15070,15060,211
|
|
20240401,112100,1598479820,15070,15070,15070,15070,101
|
|
20240401,112000,1596957750,15060,15060,15070,15060,97
|
|
20240401,111900,1595496910,15070,15070,15080,15070,1086
|
|
20240401,111800,1579129570,15070,15070,15070,15070,46
|
|
20240401,111700,1578436350,15080,15060,15080,15060,87
|
|
20240401,111600,1577125070,15070,15070,15070,15060,9
|
|
20240401,111500,1576989450,15060,15070,15070,15060,247
|
|
20240401,111400,1573267690,15060,15070,15070,15060,63
|
|
20240401,111300,1572318320,15070,15060,15070,15060,5
|
|
20240401,111200,1572243000,15060,15070,15070,15060,54
|
|
20240401,111100,1571429730,15060,15060,15060,15060,12
|
|
20240401,111000,1571249010,15060,15080,15080,15060,284
|
|
20240401,110900,1566969930,15070,15050,15070,15040,1552
|
|
20240401,110800,1543600640,15050,15050,15050,15050,279
|
|
20240401,110700,1539401690,15060,15040,15060,15040,104
|
|
20240401,110600,1537835980,15050,15050,15060,15050,16
|
|
20240401,110500,1537595170,15050,15050,15050,15050,276
|
|
20240401,110400,1533441370,15050,15050,15050,15040,139
|
|
20240401,110300,1531349770,15050,15040,15050,15040,8
|
|
20240401,110200,1531229410,15050,15050,15050,15040,1726
|
|
20240401,110100,1505270340,15040,15040,15040,15040,4
|
|
20240401,110000,1505210180,15040,15060,15060,15040,5345
|
|
20240401,105900,1424759680,15060,15060,15080,15060,656
|
|
20240401,105800,1414880250,15060,15060,15070,15060,30
|
|
20240401,105700,1414428440,15080,15070,15080,15060,286
|
|
20240401,105600,1410120500,15070,15070,15080,15070,53
|
|
20240401,105500,1409321770,15080,15070,15080,15070,302
|
|
20240401,105400,1404767630,15080,15070,15080,15070,139
|
|
20240401,105300,1402672880,15070,15080,15080,15070,65
|
|
20240401,105200,1401693320,15070,15080,15080,15070,162
|
|
20240401,105100,1399251940,15080,15070,15080,15070,806
|
|
20240401,105000,1387105510,15070,15070,15080,15070,8
|
|
20240401,104900,1386984930,15070,15080,15080,15070,1076
|
|
20240401,104800,1370769590,15070,15070,15070,15070,10
|
|
20240401,104700,1370618890,15080,15080,15080,15080,139
|
|
20240401,104600,1368522770,15090,15070,15090,15070,1536
|
|
20240401,104500,1345373730,15070,15080,15080,15070,84
|
|
20240401,104400,1344107690,15080,15080,15090,15070,270
|
|
20240401,104300,1340036050,15080,15080,15090,15080,402
|
|
20240401,104200,1333973870,15080,15090,15090,15080,387
|
|
20240401,104100,1328137850,15090,15070,15090,15070,496
|
|
20240401,104000,1320662060,15080,15080,15080,15070,192
|
|
20240401,103900,1317766710,15080,15090,15090,15080,570
|
|
20240401,103800,1309169710,15080,15080,15080,15080,13
|
|
20240401,103700,1308973670,15080,15090,15090,15080,19
|
|
20240401,103600,1308687010,15090,15090,15090,15070,556
|
|
20240401,103500,1300307490,15080,15070,15080,15070,134
|
|
20240401,103400,1298287840,15080,15070,15080,15070,94
|
|
20240401,103300,1296870370,15070,15080,15080,15070,726
|
|
20240401,103200,1285922880,15090,15070,15090,15060,3974
|
|
20240401,103100,1225999600,15070,15070,15070,15060,145
|
|
20240401,103000,1223814740,15070,15070,15080,15060,221
|
|
20240401,102900,1220484710,15060,15070,15070,15060,129
|
|
20240401,102800,1218540840,15070,15070,15070,15060,115
|
|
20240401,102700,1216807800,15070,15080,15080,15060,980
|
|
20240401,102600,1202039110,15080,15080,15080,15070,432
|
|
20240401,102500,1195525530,15080,15070,15080,15070,83
|
|
20240401,102400,1194274610,15080,15070,15080,15070,1694
|
|
20240401,102300,1168745940,15070,15060,15070,15060,128
|
|
20240401,102200,1166817730,15060,15060,15070,15060,8
|
|
20240401,102100,1166697220,15070,15070,15070,15060,175
|
|
20240401,102000,1164061680,15060,15060,15070,15060,79
|
|
20240401,101900,1162871900,15070,15060,15070,15060,488
|
|
20240401,101800,1155520570,15060,15070,15070,15060,103
|
|
20240401,101700,1153968370,15070,15060,15070,15060,89
|
|
20240401,101600,1152627900,15060,15060,15070,15060,74
|
|
20240401,101500,1151512860,15060,15060,15060,15060,1
|
|
20240401,101400,1151497800,15070,15060,15070,15060,333
|
|
20240401,101300,1146482780,15060,15070,15080,15060,78
|
|
20240401,101200,1145306620,15080,15070,15080,15060,607
|
|
20240401,101100,1136163920,15070,15050,15080,15050,445
|
|
20240401,101000,1129459550,15050,15060,15060,15050,269
|
|
20240401,100900,1125408880,15050,15050,15050,15040,266
|
|
20240401,100800,1121405590,15050,15060,15060,15040,453
|
|
20240401,100700,1114587840,15060,15050,15060,15050,57
|
|
20240401,100600,1113729900,15050,15060,15060,15050,37
|
|
20240401,100500,1113173020,15060,15060,15060,15050,410
|
|
20240401,100400,1107001020,15060,15050,15060,15050,258
|
|
20240401,100300,1103118010,15060,15060,15060,15040,362
|
|
20240401,100200,1097670200,15050,15060,15070,15050,80
|
|
20240401,100100,1096465400,15070,15080,15080,15060,797
|
|
20240401,100000,1084461560,15070,15070,15080,15070,555
|
|
20240401,095900,1076097690,15070,15080,15080,15070,4
|
|
20240401,095800,1076037390,15080,15070,15080,15070,587
|
|
20240401,095700,1067191260,15080,15080,15080,15070,1315
|
|
20240401,095600,1047363610,15080,15080,15080,15080,338
|
|
20240401,095500,1042266570,15080,15080,15080,15070,6
|
|
20240401,095400,1042176120,15080,15070,15090,15060,1707
|
|
20240401,095300,1016445040,15060,15060,15070,15060,491
|
|
20240401,095200,1009048500,15060,15070,15070,15060,429
|
|
20240401,095100,1002587610,15070,15060,15070,15060,78
|
|
20240401,095000,1001412640,15040,15070,15070,15040,343
|
|
20240401,094900,996252870,15030,15070,15070,15030,642
|
|
20240401,094800,986588920,15070,15060,15070,15050,66
|
|
20240401,094700,985594870,15060,15060,15070,15040,606
|
|
20240401,094600,976471400,15060,15040,15060,15040,941
|
|
20240401,094500,962318300,15040,15020,15040,15020,538
|
|
20240401,094400,954237010,15020,15030,15040,15020,448
|
|
20240401,094300,947507830,15020,15020,15020,15020,289
|
|
20240401,094200,943167050,15020,15040,15040,15020,242
|
|
20240401,094100,939529270,15040,15050,15050,15040,694
|
|
20240401,094000,929085260,15050,15060,15060,15050,29
|
|
20240401,093900,928648800,15060,15060,15060,15050,209
|
|
20240401,093800,925503250,15060,15050,15060,15050,16
|
|
20240401,093700,925262330,15050,15040,15060,15040,364
|
|
20240401,093600,919784220,15040,15020,15040,15010,678
|
|
20240401,093500,909600060,15010,15000,15020,15000,465
|
|
20240401,093400,902620510,15010,15010,15010,15000,1004
|
|
20240401,093300,887553870,15000,15010,15010,15000,379
|
|
20240401,093200,881866130,15000,15010,15010,15000,1542
|
|
20240401,093100,858721640,15010,15020,15020,15010,266
|
|
20240401,093000,854726670,15020,15030,15030,15020,428
|
|
20240401,092900,848297590,15020,15020,15020,15010,514
|
|
20240401,092800,840578110,15020,15020,15030,15020,199
|
|
20240401,092700,837588130,15020,15010,15020,15010,501
|
|
20240401,092600,830068100,15010,15020,15020,15010,96
|
|
20240401,092500,828627020,15020,15040,15040,15020,139
|
|
20240401,092400,826537810,15050,15000,15050,15000,1200
|
|
20240401,092300,808527710,15000,15020,15020,15000,2728
|
|
20240401,092200,767573140,15050,15020,15050,15020,136
|
|
20240401,092100,765530290,15030,15030,15030,15020,626
|
|
20240401,092000,756125690,15030,15030,15030,15020,282
|
|
20240401,091900,751888170,15030,15020,15050,15020,266
|
|
20240401,091800,747892600,15020,15020,15020,15020,227
|
|
20240401,091700,744483060,15010,15040,15090,15000,1908
|
|
20240401,091600,715835710,15040,15040,15120,15030,1766
|
|
20240401,091500,689202830,15020,15020,15020,15010,59
|
|
20240401,091400,688317060,15010,15010,15020,15010,270
|
|
20240401,091300,684264350,15010,15000,15010,15000,615
|
|
20240401,091200,675039190,15000,15020,15020,14990,3455
|
|
20240401,091100,623194380,15020,15020,15030,15010,775
|
|
20240401,091000,611554870,15020,15030,15050,15010,1948
|
|
20240401,090900,582286930,15030,15110,15110,15010,4170
|
|
20240401,090800,519606210,15030,15260,15260,15010,6339
|
|
20240401,090700,423209020,15380,15380,15380,15380,0
|
|
20240401,090600,423209020,15380,14940,15380,14940,10165
|
|
20240401,090500,268518700,14940,14940,14950,14940,3519
|
|
20240401,090400,215919930,14940,14930,14940,14920,1069
|
|
20240401,090300,199958670,14920,14930,14940,14900,6464
|
|
20240401,090200,103565890,14940,14990,14990,14930,2765
|
|
20240401,090100,62225720,14960,14970,14970,14960,725
|
|
20240401,090000,51373320,15010,14970,15010,14960,3333
|