682 lines
36 KiB
CSV
682 lines
36 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20240403,201900,1686699450,15640,15640,15640,15640,2371
|
|
20240403,201800,1686699450,15640,15640,15640,15640,0
|
|
20240403,201700,1686699450,15640,15640,15640,15640,0
|
|
20240403,201600,1686699450,15640,15640,15640,15640,0
|
|
20240403,201500,1686699450,15640,15640,15640,15640,0
|
|
20240403,201400,1686699450,15640,15640,15640,15640,0
|
|
20240403,201300,1686699450,15640,15640,15640,15640,0
|
|
20240403,201200,1686699450,15640,15640,15640,15640,0
|
|
20240403,201100,1686699450,15640,15640,15640,15640,0
|
|
20240403,201000,1686699450,15640,15640,15640,15640,0
|
|
20240403,200900,1686699450,15640,15640,15640,15640,0
|
|
20240403,200800,1686699450,15640,15640,15640,15640,0
|
|
20240403,200700,1686699450,15640,15640,15640,15640,0
|
|
20240403,200600,1686699450,15640,15640,15640,15640,0
|
|
20240403,200500,1686699450,15640,15640,15640,15640,0
|
|
20240403,200400,1686699450,15640,15640,15640,15640,0
|
|
20240403,200300,1686699450,15640,15640,15640,15640,0
|
|
20240403,200200,1686699450,15640,15640,15640,15640,0
|
|
20240403,200100,1686699450,15640,15640,15640,15640,0
|
|
20240403,200000,1686699450,15640,15640,15640,15640,0
|
|
20240403,195900,1686699450,15640,15640,15640,15640,0
|
|
20240403,195800,1686699450,15640,15640,15640,15640,0
|
|
20240403,195700,1686699450,15640,15640,15640,15640,0
|
|
20240403,195600,1686699450,15640,15640,15640,15640,0
|
|
20240403,195500,1686699450,15640,15640,15640,15640,0
|
|
20240403,195400,1686699450,15640,15640,15640,15640,0
|
|
20240403,195300,1686699450,15640,15640,15640,15640,0
|
|
20240403,195200,1686699450,15640,15640,15640,15640,0
|
|
20240403,195100,1686699450,15640,15640,15640,15640,0
|
|
20240403,195000,1686699450,15640,15640,15640,15640,0
|
|
20240403,194900,1686699450,15640,15640,15640,15640,2371
|
|
20240403,194800,1686699450,15640,15640,15640,15640,0
|
|
20240403,194700,1686699450,15640,15640,15640,15640,0
|
|
20240403,194600,1686699450,15640,15640,15640,15640,0
|
|
20240403,194500,1686699450,15640,15640,15640,15640,0
|
|
20240403,194400,1686699450,15640,15640,15640,15640,0
|
|
20240403,194300,1686699450,15640,15640,15640,15640,0
|
|
20240403,194200,1686699450,15640,15640,15640,15640,0
|
|
20240403,194100,1686699450,15640,15640,15640,15640,0
|
|
20240403,194000,1686699450,15640,15640,15640,15640,0
|
|
20240403,193900,1686699450,15640,15640,15640,15640,0
|
|
20240403,193800,1686699450,15640,15640,15640,15640,0
|
|
20240403,193700,1686699450,15640,15640,15640,15640,0
|
|
20240403,193600,1686699450,15640,15640,15640,15640,0
|
|
20240403,193500,1686699450,15640,15640,15640,15640,0
|
|
20240403,193400,1686699450,15640,15640,15640,15640,0
|
|
20240403,193300,1686699450,15640,15640,15640,15640,0
|
|
20240403,193200,1686699450,15640,15640,15640,15640,0
|
|
20240403,193100,1686699450,15640,15640,15640,15640,0
|
|
20240403,193000,1686699450,15640,15640,15640,15640,0
|
|
20240403,192900,1686699450,15640,15640,15640,15640,0
|
|
20240403,192800,1686699450,15640,15640,15640,15640,0
|
|
20240403,192700,1686699450,15640,15640,15640,15640,0
|
|
20240403,192600,1686699450,15640,15640,15640,15640,0
|
|
20240403,192500,1686699450,15640,15640,15640,15640,0
|
|
20240403,192400,1686699450,15640,15640,15640,15640,0
|
|
20240403,192300,1686699450,15640,15640,15640,15640,0
|
|
20240403,192200,1686699450,15640,15640,15640,15640,0
|
|
20240403,192100,1686699450,15640,15640,15640,15640,0
|
|
20240403,192000,1686699450,15640,15640,15640,15640,0
|
|
20240403,191900,1686699450,15640,15640,15640,15640,2371
|
|
20240403,191800,1686699450,15640,15640,15640,15640,0
|
|
20240403,191700,1686699450,15640,15640,15640,15640,0
|
|
20240403,191600,1686699450,15640,15640,15640,15640,0
|
|
20240403,191500,1686699450,15640,15640,15640,15640,0
|
|
20240403,191400,1686699450,15640,15640,15640,15640,0
|
|
20240403,191300,1686699450,15640,15640,15640,15640,0
|
|
20240403,191200,1686699450,15640,15640,15640,15640,0
|
|
20240403,191100,1686699450,15640,15640,15640,15640,0
|
|
20240403,191000,1686699450,15640,15640,15640,15640,0
|
|
20240403,190900,1686699450,15640,15640,15640,15640,0
|
|
20240403,190800,1686699450,15640,15640,15640,15640,0
|
|
20240403,190700,1686699450,15640,15640,15640,15640,0
|
|
20240403,190600,1686699450,15640,15640,15640,15640,0
|
|
20240403,190500,1686699450,15640,15640,15640,15640,0
|
|
20240403,190400,1686699450,15640,15640,15640,15640,0
|
|
20240403,190300,1686699450,15640,15640,15640,15640,0
|
|
20240403,190200,1686699450,15640,15640,15640,15640,0
|
|
20240403,190100,1686699450,15640,15640,15640,15640,0
|
|
20240403,190000,1686699450,15640,15640,15640,15640,0
|
|
20240403,185900,1686699450,15640,15640,15640,15640,0
|
|
20240403,185800,1686699450,15640,15640,15640,15640,0
|
|
20240403,185700,1686699450,15640,15640,15640,15640,0
|
|
20240403,185600,1686699450,15640,15640,15640,15640,0
|
|
20240403,185500,1686699450,15640,15640,15640,15640,0
|
|
20240403,185400,1686699450,15640,15640,15640,15640,0
|
|
20240403,185300,1686699450,15640,15640,15640,15640,0
|
|
20240403,185200,1686699450,15640,15640,15640,15640,0
|
|
20240403,185100,1686699450,15640,15640,15640,15640,0
|
|
20240403,185000,1686699450,15640,15640,15640,15640,0
|
|
20240403,184900,1686699450,15640,15640,15640,15640,2371
|
|
20240403,184800,1686699450,15640,15640,15640,15640,0
|
|
20240403,184700,1686699450,15640,15640,15640,15640,0
|
|
20240403,184600,1686699450,15640,15640,15640,15640,0
|
|
20240403,184500,1686699450,15640,15640,15640,15640,0
|
|
20240403,184400,1686699450,15640,15640,15640,15640,0
|
|
20240403,184300,1686699450,15640,15640,15640,15640,0
|
|
20240403,184200,1686699450,15640,15640,15640,15640,0
|
|
20240403,184100,1686699450,15640,15640,15640,15640,0
|
|
20240403,184000,1686699450,15640,15640,15640,15640,0
|
|
20240403,183900,1686699450,15640,15640,15640,15640,0
|
|
20240403,183800,1686699450,15640,15640,15640,15640,0
|
|
20240403,183700,1686699450,15640,15640,15640,15640,0
|
|
20240403,183600,1686699450,15640,15640,15640,15640,0
|
|
20240403,183500,1686699450,15640,15640,15640,15640,0
|
|
20240403,183400,1686699450,15640,15640,15640,15640,0
|
|
20240403,183300,1686699450,15640,15640,15640,15640,0
|
|
20240403,183200,1686699450,15640,15640,15640,15640,0
|
|
20240403,183100,1686699450,15640,15640,15640,15640,0
|
|
20240403,183000,1686699450,15640,15640,15640,15640,0
|
|
20240403,182900,1686699450,15640,15640,15640,15640,0
|
|
20240403,182800,1686699450,15640,15640,15640,15640,0
|
|
20240403,182700,1686699450,15640,15640,15640,15640,0
|
|
20240403,182600,1686699450,15640,15640,15640,15640,0
|
|
20240403,182500,1686699450,15640,15640,15640,15640,0
|
|
20240403,182400,1686699450,15640,15640,15640,15640,0
|
|
20240403,182300,1686699450,15640,15640,15640,15640,0
|
|
20240403,182200,1686699450,15640,15640,15640,15640,0
|
|
20240403,182100,1686699450,15640,15640,15640,15640,0
|
|
20240403,182000,1686699450,15640,15640,15640,15640,0
|
|
20240403,181900,1686699450,15640,15640,15640,15640,2371
|
|
20240403,181800,1686699450,15640,15640,15640,15640,0
|
|
20240403,181700,1686699450,15640,15640,15640,15640,0
|
|
20240403,181600,1686699450,15640,15640,15640,15640,0
|
|
20240403,181500,1686699450,15640,15640,15640,15640,0
|
|
20240403,181400,1686699450,15640,15640,15640,15640,0
|
|
20240403,181300,1686699450,15640,15640,15640,15640,0
|
|
20240403,181200,1686699450,15640,15640,15640,15640,0
|
|
20240403,181100,1686699450,15640,15640,15640,15640,0
|
|
20240403,181000,1686699450,15640,15640,15640,15640,0
|
|
20240403,180900,1686699450,15640,15640,15640,15640,0
|
|
20240403,180800,1686699450,15640,15640,15640,15640,0
|
|
20240403,180700,1686699450,15640,15640,15640,15640,0
|
|
20240403,180600,1686699450,15640,15640,15640,15640,0
|
|
20240403,180500,1686699450,15640,15640,15640,15640,0
|
|
20240403,180400,1686699450,15640,15640,15640,15640,0
|
|
20240403,180300,1686699450,15640,15640,15640,15640,0
|
|
20240403,180200,1686699450,15640,15640,15640,15640,0
|
|
20240403,180100,1686699450,15640,15640,15640,15640,0
|
|
20240403,180000,1686699450,15640,15640,15640,15640,0
|
|
20240403,175900,1686699450,15640,15640,15640,15640,0
|
|
20240403,175800,1686699450,15640,15640,15640,15640,0
|
|
20240403,175700,1686699450,15640,15640,15640,15640,0
|
|
20240403,175600,1686699450,15640,15640,15640,15640,0
|
|
20240403,175500,1686699450,15640,15640,15640,15640,0
|
|
20240403,175400,1686699450,15640,15640,15640,15640,0
|
|
20240403,175300,1686699450,15640,15640,15640,15640,0
|
|
20240403,175200,1686699450,15640,15640,15640,15640,0
|
|
20240403,175100,1686699450,15640,15640,15640,15640,0
|
|
20240403,175000,1686699450,15640,15640,15640,15640,0
|
|
20240403,174900,1686699450,15640,15640,15640,15640,2371
|
|
20240403,174800,1686699450,15640,15640,15640,15640,0
|
|
20240403,174700,1686699450,15640,15640,15640,15640,0
|
|
20240403,174600,1686699450,15640,15640,15640,15640,0
|
|
20240403,174500,1686699450,15640,15640,15640,15640,0
|
|
20240403,174400,1686699450,15640,15640,15640,15640,0
|
|
20240403,174300,1686699450,15640,15640,15640,15640,0
|
|
20240403,174200,1686699450,15640,15640,15640,15640,0
|
|
20240403,174100,1686699450,15640,15640,15640,15640,0
|
|
20240403,174000,1686699450,15640,15640,15640,15640,0
|
|
20240403,173900,1686699450,15640,15640,15640,15640,0
|
|
20240403,173800,1686699450,15640,15640,15640,15640,0
|
|
20240403,173700,1686699450,15640,15640,15640,15640,0
|
|
20240403,173600,1686699450,15640,15640,15640,15640,0
|
|
20240403,173500,1686699450,15640,15640,15640,15640,0
|
|
20240403,173400,1686699450,15640,15640,15640,15640,0
|
|
20240403,173300,1686699450,15640,15640,15640,15640,0
|
|
20240403,173200,1686699450,15640,15640,15640,15640,0
|
|
20240403,173100,1686699450,15640,15640,15640,15640,0
|
|
20240403,173000,1686699450,15640,15640,15640,15640,0
|
|
20240403,172900,1686699450,15640,15640,15640,15640,0
|
|
20240403,172800,1686699450,15640,15640,15640,15640,0
|
|
20240403,172700,1686699450,15640,15640,15640,15640,0
|
|
20240403,172600,1686699450,15640,15640,15640,15640,0
|
|
20240403,172500,1686699450,15640,15640,15640,15640,0
|
|
20240403,172400,1686699450,15640,15640,15640,15640,0
|
|
20240403,172300,1686699450,15640,15640,15640,15640,0
|
|
20240403,172200,1686699450,15640,15640,15640,15640,0
|
|
20240403,172100,1686699450,15640,15640,15640,15640,0
|
|
20240403,172000,1686699450,15640,15640,15640,15640,0
|
|
20240403,171900,1686699450,15640,15640,15640,15640,2371
|
|
20240403,171800,1686699450,15640,15640,15640,15640,0
|
|
20240403,171700,1686699450,15640,15640,15640,15640,0
|
|
20240403,171600,1686699450,15640,15640,15640,15640,0
|
|
20240403,171500,1686699450,15640,15640,15640,15640,0
|
|
20240403,171400,1686699450,15640,15640,15640,15640,0
|
|
20240403,171300,1686699450,15640,15640,15640,15640,0
|
|
20240403,171200,1686699450,15640,15640,15640,15640,0
|
|
20240403,171100,1686699450,15640,15640,15640,15640,0
|
|
20240403,171000,1686699450,15640,15640,15640,15640,0
|
|
20240403,170900,1686699450,15640,15640,15640,15640,0
|
|
20240403,170800,1686699450,15640,15640,15640,15640,0
|
|
20240403,170700,1686699450,15640,15640,15640,15640,0
|
|
20240403,170600,1686699450,15640,15640,15640,15640,0
|
|
20240403,170500,1686699450,15640,15640,15640,15640,0
|
|
20240403,170400,1686699450,15640,15640,15640,15640,0
|
|
20240403,170300,1686699450,15640,15640,15640,15640,0
|
|
20240403,170200,1686699450,15640,15640,15640,15640,0
|
|
20240403,170100,1686699450,15640,15640,15640,15640,0
|
|
20240403,170000,1686699450,15640,15640,15640,15640,0
|
|
20240403,165900,1686699450,15640,15640,15640,15640,0
|
|
20240403,165800,1686699450,15640,15640,15640,15640,0
|
|
20240403,165700,1686699450,15640,15640,15640,15640,0
|
|
20240403,165600,1686699450,15640,15640,15640,15640,0
|
|
20240403,165500,1686699450,15640,15640,15640,15640,0
|
|
20240403,165400,1686699450,15640,15640,15640,15640,0
|
|
20240403,165300,1686699450,15640,15640,15640,15640,0
|
|
20240403,165200,1686699450,15640,15640,15640,15640,0
|
|
20240403,165100,1686699450,15640,15640,15640,15640,0
|
|
20240403,165000,1686699450,15640,15640,15640,15640,0
|
|
20240403,164900,1686699450,15640,15640,15640,15640,2371
|
|
20240403,164800,1686699450,15640,15640,15640,15640,0
|
|
20240403,164700,1686699450,15640,15640,15640,15640,0
|
|
20240403,164600,1686699450,15640,15640,15640,15640,0
|
|
20240403,164500,1686699450,15640,15640,15640,15640,0
|
|
20240403,164400,1686699450,15640,15640,15640,15640,0
|
|
20240403,164300,1686699450,15640,15640,15640,15640,0
|
|
20240403,164200,1686699450,15640,15640,15640,15640,0
|
|
20240403,164100,1686699450,15640,15640,15640,15640,0
|
|
20240403,164000,1686699450,15640,15640,15640,15640,0
|
|
20240403,163900,1686699450,15640,15640,15640,15640,0
|
|
20240403,163800,1686699450,15640,15640,15640,15640,0
|
|
20240403,163700,1686699450,15640,15640,15640,15640,0
|
|
20240403,163600,1686699450,15640,15640,15640,15640,0
|
|
20240403,163500,1686699450,15640,15640,15640,15640,0
|
|
20240403,163400,1686699450,15640,15640,15640,15640,0
|
|
20240403,163300,1686699450,15640,15640,15640,15640,0
|
|
20240403,163200,1686699450,15640,15640,15640,15640,0
|
|
20240403,163100,1686699450,15640,15640,15640,15640,0
|
|
20240403,163000,1686699450,15640,15640,15640,15640,0
|
|
20240403,162900,1686699450,15640,15640,15640,15640,0
|
|
20240403,162800,1686699450,15640,15640,15640,15640,0
|
|
20240403,162700,1686699450,15640,15640,15640,15640,0
|
|
20240403,162600,1686699450,15640,15640,15640,15640,0
|
|
20240403,162500,1686699450,15640,15640,15640,15640,0
|
|
20240403,162400,1686699450,15640,15640,15640,15640,0
|
|
20240403,162300,1686699450,15640,15640,15640,15640,0
|
|
20240403,162200,1686699450,15640,15640,15640,15640,0
|
|
20240403,162100,1686699450,15640,15640,15640,15640,0
|
|
20240403,162000,1686699450,15640,15640,15640,15640,0
|
|
20240403,161900,1686699450,15640,15640,15640,15640,2371
|
|
20240403,161800,1686699450,15640,15640,15640,15640,0
|
|
20240403,161700,1686699450,15640,15640,15640,15640,0
|
|
20240403,161600,1686699450,15640,15640,15640,15640,0
|
|
20240403,161500,1686699450,15640,15640,15640,15640,0
|
|
20240403,161400,1686699450,15640,15640,15640,15640,0
|
|
20240403,161300,1686699450,15640,15640,15640,15640,0
|
|
20240403,161200,1686699450,15640,15640,15640,15640,0
|
|
20240403,161100,1686699450,15640,15640,15640,15640,0
|
|
20240403,161000,1686699450,15640,15640,15640,15640,0
|
|
20240403,160900,1686699450,15640,15640,15640,15640,0
|
|
20240403,160800,1686699450,15640,15640,15640,15640,0
|
|
20240403,160700,1686699450,15640,15640,15640,15640,0
|
|
20240403,160600,1686699450,15640,15640,15640,15640,0
|
|
20240403,160500,1686699450,15640,15640,15640,15640,0
|
|
20240403,160400,1686699450,15640,15640,15640,15640,0
|
|
20240403,160300,1686699450,15640,15640,15640,15640,0
|
|
20240403,160200,1686699450,15640,15640,15640,15640,0
|
|
20240403,160100,1686699450,15640,15640,15640,15640,0
|
|
20240403,160000,1686699450,15640,15640,15640,15640,0
|
|
20240403,155900,1686699450,15640,15640,15640,15640,0
|
|
20240403,155800,1686699450,15640,15640,15640,15640,0
|
|
20240403,155700,1686699450,15640,15640,15640,15640,0
|
|
20240403,155600,1686699450,15640,15640,15640,15640,0
|
|
20240403,155500,1686699450,15640,15640,15640,15640,0
|
|
20240403,155400,1686699450,15640,15640,15640,15640,0
|
|
20240403,155300,1686699450,15640,15640,15640,15640,0
|
|
20240403,155200,1686699450,15640,15640,15640,15640,0
|
|
20240403,155100,1686699450,15640,15640,15640,15640,0
|
|
20240403,155000,1686699450,15640,15640,15640,15640,0
|
|
20240403,154900,1686699450,15640,15640,15640,15640,2371
|
|
20240403,154800,1686699450,15640,15640,15640,15640,0
|
|
20240403,154700,1686699450,15640,15640,15640,15640,0
|
|
20240403,154600,1686699450,15640,15640,15640,15640,0
|
|
20240403,154500,1686699450,15640,15640,15640,15640,0
|
|
20240403,154400,1686699450,15640,15640,15640,15640,0
|
|
20240403,154300,1686699450,15640,15640,15640,15640,0
|
|
20240403,154200,1686699450,15640,15640,15640,15640,0
|
|
20240403,154100,1686699450,15640,15640,15640,15640,0
|
|
20240403,154000,1686699450,15640,15640,15640,15640,0
|
|
20240403,153900,1686699450,15640,15640,15640,15640,0
|
|
20240403,153800,1686699450,15640,15640,15640,15640,0
|
|
20240403,153700,1686699450,15640,15640,15640,15640,0
|
|
20240403,153600,1686699450,15640,15640,15640,15640,0
|
|
20240403,153500,1686699450,15640,15640,15640,15640,0
|
|
20240403,153400,1686699450,15640,15640,15640,15640,0
|
|
20240403,153300,1686699450,15640,15640,15640,15640,0
|
|
20240403,153200,1686699450,15640,15640,15640,15640,0
|
|
20240403,153100,1686699450,15640,15640,15640,15640,0
|
|
20240403,153000,1686699450,15640,15640,15640,15640,2371
|
|
20240403,152900,1649617010,15640,15640,15640,15640,0
|
|
20240403,152800,1649617010,15640,15640,15640,15640,0
|
|
20240403,152700,1649617010,15640,15640,15640,15640,0
|
|
20240403,152600,1649617010,15640,15640,15640,15640,0
|
|
20240403,152500,1649617010,15640,15640,15640,15640,0
|
|
20240403,152400,1649617010,15640,15640,15640,15640,0
|
|
20240403,152300,1649617010,15640,15640,15640,15640,0
|
|
20240403,152200,1649617010,15640,15640,15640,15640,0
|
|
20240403,152100,1649617010,15640,15640,15640,15640,0
|
|
20240403,152000,1649617010,15640,15640,15640,15640,0
|
|
20240403,151900,1649617010,15640,15630,15650,15630,360
|
|
20240403,151800,1643983930,15630,15620,15630,15620,368
|
|
20240403,151700,1638235160,15620,15590,15630,15590,753
|
|
20240403,151600,1626484520,15600,15590,15600,15580,115
|
|
20240403,151500,1624691680,15590,15580,15590,15570,32
|
|
20240403,151400,1624193190,15580,15600,15600,15580,748
|
|
20240403,151300,1612535220,15600,15590,15640,15580,719
|
|
20240403,151200,1601319620,15580,15560,15580,15560,767
|
|
20240403,151100,1589374800,15570,15570,15580,15560,1049
|
|
20240403,151000,1573046340,15570,15580,15670,15570,414
|
|
20240403,150900,1566593960,15570,15580,15590,15570,638
|
|
20240403,150800,1556656170,15590,15590,15590,15580,1016
|
|
20240403,150700,1540822520,15590,15600,15600,15580,643
|
|
20240403,150600,1530797750,15600,15600,15610,15590,568
|
|
20240403,150500,1521937990,15610,15600,15610,15600,464
|
|
20240403,150400,1514699440,15610,15610,15610,15600,597
|
|
20240403,150300,1505385190,15610,15610,15610,15600,485
|
|
20240403,150200,1497818420,15620,15620,15620,15610,438
|
|
20240403,150100,1490980900,15610,15630,15630,15610,657
|
|
20240403,150000,1480719580,15630,15630,15640,15630,1004
|
|
20240403,145900,1465021740,15630,15650,15660,15630,1429
|
|
20240403,145800,1442659670,15660,15650,15660,15650,586
|
|
20240403,145700,1433486790,15660,15670,15670,15650,1117
|
|
20240403,145600,1416000630,15670,15680,15680,15660,1354
|
|
20240403,145500,1394786070,15680,15700,15700,15670,2436
|
|
20240403,145400,1356561120,15700,15710,15710,15700,728
|
|
20240403,145300,1345126080,15710,15700,15710,15700,188
|
|
20240403,145200,1342174370,15710,15710,15710,15700,306
|
|
20240403,145100,1337367920,15710,15710,15710,15700,13
|
|
20240403,145000,1337163700,15710,15700,15710,15700,124
|
|
20240403,144900,1335215680,15710,15710,15720,15710,614
|
|
20240403,144800,1325568760,15720,15720,15720,15710,13
|
|
20240403,144700,1325364410,15720,15710,15720,15710,458
|
|
20240403,144600,1318169150,15710,15710,15710,15700,281
|
|
20240403,144500,1313755450,15700,15700,15710,15700,53
|
|
20240403,144400,1312923220,15710,15710,15710,15700,63
|
|
20240403,144300,1311933830,15710,15710,15710,15700,402
|
|
20240403,144200,1305620110,15710,15710,15710,15700,57
|
|
20240403,144100,1304724650,15700,15700,15710,15700,891
|
|
20240403,144000,1290727060,15710,15710,15710,15700,193
|
|
20240403,143900,1287695940,15710,15700,15710,15700,21
|
|
20240403,143800,1287366100,15710,15710,15710,15700,480
|
|
20240403,143700,1279829930,15710,15710,15710,15700,104
|
|
20240403,143600,1278196100,15700,15740,15740,15700,2097
|
|
20240403,143500,1245242790,15740,15740,15740,15730,53
|
|
20240403,143400,1244408980,15730,15740,15740,15730,189
|
|
20240403,143300,1241435030,15740,15740,15740,15730,13
|
|
20240403,143200,1241230420,15740,15730,15740,15730,93
|
|
20240403,143100,1239767420,15730,15730,15740,15730,119
|
|
20240403,143000,1237894570,15740,15730,15740,15730,173
|
|
20240403,142900,1235172690,15740,15740,15750,15730,238
|
|
20240403,142800,1231426540,15740,15750,15750,15740,138
|
|
20240403,142700,1229254300,15740,15740,15750,15740,51
|
|
20240403,142600,1228451440,15750,15750,15750,15740,347
|
|
20240403,142500,1222988020,15750,15750,15750,15740,12
|
|
20240403,142400,1222799030,15750,15750,15750,15740,35
|
|
20240403,142300,1222247790,15740,15740,15750,15740,180
|
|
20240403,142200,1219413610,15750,15750,15750,15740,12
|
|
20240403,142100,1219224620,15750,15750,15750,15740,23
|
|
20240403,142000,1218862380,15750,15750,15760,15750,261
|
|
20240403,141900,1214750690,15760,15760,15760,15750,24
|
|
20240403,141800,1214372560,15750,15750,15760,15750,453
|
|
20240403,141700,1207233820,15760,15770,15770,15750,199
|
|
20240403,141600,1204096670,15760,15760,15760,15760,1
|
|
20240403,141500,1204080910,15760,15760,15760,15760,1
|
|
20240403,141400,1204065150,15760,15760,15780,15760,98
|
|
20240403,141300,1202519680,15760,15760,15760,15760,1
|
|
20240403,141200,1202503920,15770,15760,15770,15760,27
|
|
20240403,141100,1202078140,15760,15770,15770,15760,181
|
|
20240403,141000,1199224000,15760,15760,15760,15760,1
|
|
20240403,140900,1199208240,15760,15750,15760,15750,95
|
|
20240403,140800,1197711050,15760,15750,15760,15750,217
|
|
20240403,140700,1194292440,15760,15780,15780,15750,90
|
|
20240403,140600,1192873440,15780,15770,15820,15770,260
|
|
20240403,140500,1188766320,15760,15750,15760,15750,154
|
|
20240403,140400,1186340190,15760,15760,15760,15760,7
|
|
20240403,140300,1186229870,15770,15770,15780,15770,72
|
|
20240403,140200,1185094330,15760,15760,15770,15750,396
|
|
20240403,140100,1178854210,15760,15770,15770,15760,3
|
|
20240403,140000,1178806910,15760,15760,15770,15760,41
|
|
20240403,135900,1178160360,15770,15770,15770,15760,361
|
|
20240403,135800,1172467900,15770,15760,15770,15760,201
|
|
20240403,135700,1169298140,15780,15780,15780,15760,223
|
|
20240403,135600,1165780380,15770,15770,15770,15770,72
|
|
20240403,135500,1164644940,15770,15770,15770,15770,40
|
|
20240403,135400,1164014140,15770,15760,15770,15760,114
|
|
20240403,135300,1162216670,15760,15750,15760,15750,217
|
|
20240403,135200,1158798890,15750,15750,15760,15740,57
|
|
20240403,135100,1157901130,15750,15740,15760,15740,481
|
|
20240403,135000,1150324740,15740,15750,15750,15740,280
|
|
20240403,134900,1145915640,15750,15750,15750,15750,34
|
|
20240403,134800,1145380140,15740,15730,15740,15730,356
|
|
20240403,134700,1139777050,15730,15730,15730,15730,129
|
|
20240403,134600,1137747880,15730,15740,15740,15730,256
|
|
20240403,134500,1133718460,15740,15760,15760,15740,593
|
|
20240403,134400,1124377030,15760,15760,15770,15760,537
|
|
20240403,134300,1115912950,15760,15760,15760,15760,1
|
|
20240403,134200,1115897190,15760,15750,15770,15750,676
|
|
20240403,134100,1105241640,15750,15750,15750,15750,19
|
|
20240403,134000,1104942390,15750,15760,15760,15750,60
|
|
20240403,133900,1103997300,15750,15740,15760,15740,437
|
|
20240403,133800,1097115630,15740,15750,15750,15740,186
|
|
20240403,133700,1094187790,15750,15740,15750,15740,75
|
|
20240403,133600,1093007280,15750,15740,15750,15740,187
|
|
20240403,133500,1090062950,15740,15740,15740,15740,3
|
|
20240403,133400,1090015730,15750,15750,15750,15750,71
|
|
20240403,133300,1088897480,15750,15750,15750,15750,108
|
|
20240403,133200,1087196480,15750,15750,15750,15750,69
|
|
20240403,133100,1086109730,15750,15730,15750,15730,113
|
|
20240403,133000,1084331100,15740,15730,15740,15730,301
|
|
20240403,132900,1079594620,15730,15740,15740,15730,213
|
|
20240403,132800,1076242900,15730,15730,15730,15730,2
|
|
20240403,132700,1076211440,15730,15740,15740,15730,121
|
|
20240403,132600,1074307250,15740,15730,15740,15730,5
|
|
20240403,132500,1074228570,15740,15730,15740,15730,149
|
|
20240403,132400,1071883780,15730,15720,15730,15710,302
|
|
20240403,132300,1067135450,15720,15730,15740,15720,308
|
|
20240403,132200,1062289390,15730,15740,15740,15710,4160
|
|
20240403,132100,996876030,15740,15750,15750,15740,432
|
|
20240403,132000,990075320,15750,15750,15750,15750,1
|
|
20240403,131900,990059570,15750,15740,15750,15740,36
|
|
20240403,131800,989492920,15740,15750,15750,15740,223
|
|
20240403,131700,985981370,15750,15750,15750,15750,53
|
|
20240403,131600,985146620,15750,15760,15760,15750,5
|
|
20240403,131500,985067830,15770,15760,15770,15760,158
|
|
20240403,131400,982576890,15750,15750,15750,15740,548
|
|
20240403,131300,973949250,15750,15750,15750,15750,0
|
|
20240403,131200,973949250,15750,15750,15770,15750,521
|
|
20240403,131100,965740760,15750,15750,15750,15750,194
|
|
20240403,131000,962685260,15760,15760,15770,15750,244
|
|
20240403,130900,958840780,15760,15760,15760,15750,321
|
|
20240403,130800,953783950,15750,15760,15760,15750,219
|
|
20240403,130700,950332860,15750,15770,15770,15750,184
|
|
20240403,130600,947432660,15760,15760,15760,15760,136
|
|
20240403,130500,945289300,15760,15760,15760,15750,36
|
|
20240403,130400,944721960,15760,15750,15760,15750,126
|
|
20240403,130300,942736960,15740,15740,15750,15740,126
|
|
20240403,130200,940753710,15740,15740,15740,15740,279
|
|
20240403,130100,936362250,15740,15730,15740,15730,136
|
|
20240403,130000,934221960,15730,15740,15740,15730,191
|
|
20240403,125900,931216420,15730,15730,15730,15730,0
|
|
20240403,125800,931216420,15730,15740,15740,15730,174
|
|
20240403,125700,928478320,15740,15740,15750,15740,224
|
|
20240403,125600,924952540,15740,15740,15740,15740,139
|
|
20240403,125500,922764680,15740,15740,15750,15730,510
|
|
20240403,125400,914736510,15740,15740,15750,15730,536
|
|
20240403,125300,906298790,15740,15730,15740,15730,63
|
|
20240403,125200,905307670,15730,15740,15740,15730,442
|
|
20240403,125100,898351580,15730,15730,15730,15730,0
|
|
20240403,125000,898351580,15730,15740,15740,15730,52
|
|
20240403,124900,897533520,15730,15730,15740,15730,227
|
|
20240403,124800,893961450,15730,15730,15730,15730,350
|
|
20240403,124700,888455950,15730,15740,15740,15730,37
|
|
20240403,124600,887873920,15740,15740,15740,15730,1183
|
|
20240403,124500,869254000,15730,15730,15730,15730,35
|
|
20240403,124400,868703450,15730,15740,15740,15730,12
|
|
20240403,124300,868514590,15740,15730,15740,15730,88
|
|
20240403,124200,867129490,15730,15740,15740,15730,107
|
|
20240403,124100,865445670,15740,15740,15740,15730,269
|
|
20240403,124000,861211760,15750,15740,15750,15740,229
|
|
20240403,123900,857606440,15750,15750,15750,15750,2
|
|
20240403,123800,857574940,15750,15750,15750,15750,0
|
|
20240403,123700,857574940,15750,15740,15750,15740,211
|
|
20240403,123600,854252940,15740,15740,15740,15740,100
|
|
20240403,123500,852678940,15750,15750,15750,15740,382
|
|
20240403,123400,846664970,15750,15740,15750,15740,253
|
|
20240403,123300,842681480,15740,15750,15750,15740,15
|
|
20240403,123200,842445250,15740,15740,15750,15740,50
|
|
20240403,123100,841658190,15750,15740,15750,15740,166
|
|
20240403,123000,839044490,15750,15750,15750,15750,306
|
|
20240403,122900,834224990,15740,15740,15740,15740,402
|
|
20240403,122800,827897510,15740,15750,15750,15740,276
|
|
20240403,122700,823551410,15750,15750,15750,15750,31
|
|
20240403,122600,823063160,15750,15750,15750,15740,131
|
|
20240403,122500,821000260,15740,15740,15750,15740,150
|
|
20240403,122400,818638860,15740,15740,15740,15740,36
|
|
20240403,122300,818072220,15740,15740,15740,15740,2
|
|
20240403,122200,818040740,15740,15750,15750,15740,233
|
|
20240403,122100,814371890,15750,15740,15750,15740,36
|
|
20240403,122000,813805240,15750,15750,15750,15750,108
|
|
20240403,121900,812104240,15740,15740,15750,15740,302
|
|
20240403,121800,807350750,15740,15750,15750,15740,68
|
|
20240403,121700,806280100,15750,15750,15750,15750,116
|
|
20240403,121600,804453100,15750,15740,15750,15740,811
|
|
20240403,121500,791681210,15750,15740,15750,15740,111
|
|
20240403,121400,789933570,15750,15740,15750,15740,176
|
|
20240403,121300,787162470,15740,15740,15740,15740,39
|
|
20240403,121200,786548610,15740,15740,15740,15740,0
|
|
20240403,121100,786548610,15740,15750,15750,15740,327
|
|
20240403,121000,781399680,15750,15750,15750,15750,6
|
|
20240403,120900,781305180,15740,15740,15740,15740,25
|
|
20240403,120800,780911680,15740,15750,15760,15740,975
|
|
20240403,120700,765557900,15750,15750,15750,15750,256
|
|
20240403,120600,761525900,15760,15750,15760,15750,35
|
|
20240403,120500,760974600,15750,15750,15760,15750,211
|
|
20240403,120400,757650490,15750,15750,15750,15750,10
|
|
20240403,120300,757492990,15750,15750,15750,15750,35
|
|
20240403,120200,756941740,15760,15750,15770,15750,168
|
|
20240403,120100,754294660,15760,15760,15760,15760,5
|
|
20240403,120000,754215860,15750,15770,15770,15750,176
|
|
20240403,115900,751441400,15760,15750,15760,15750,136
|
|
20240403,115800,749298940,15750,15750,15750,15750,0
|
|
20240403,115700,749298940,15750,15750,15760,15750,168
|
|
20240403,115600,746651910,15750,15760,15760,15750,166
|
|
20240403,115500,744036550,15750,15760,15760,15750,86
|
|
20240403,115400,742681540,15760,15760,15760,15760,20
|
|
20240403,115300,742366340,15760,15760,15760,15760,117
|
|
20240403,115200,740522420,15760,15760,15770,15750,617
|
|
20240403,115100,730803490,15760,15760,15760,15760,97
|
|
20240403,115000,729274770,15760,15760,15760,15750,361
|
|
20240403,114900,723585780,15760,15770,15770,15760,230
|
|
20240403,114800,719960940,15770,15770,15770,15770,1
|
|
20240403,114700,719945170,15760,15810,15810,15760,2209
|
|
20240403,114600,685059250,15810,15800,15810,15800,191
|
|
20240403,114500,682041430,15810,15810,15810,15810,17
|
|
20240403,114400,681772660,15800,15830,15830,15800,3181
|
|
20240403,114300,631438830,15840,15840,15840,15840,10
|
|
20240403,114200,631280430,15840,15830,15840,15830,55
|
|
20240403,114100,630409580,15840,15850,15850,15840,683
|
|
20240403,114000,619590800,15840,15840,15840,15840,0
|
|
20240403,113900,619590800,15840,15850,15850,15840,171
|
|
20240403,113800,616880800,15840,15850,15850,15840,321
|
|
20240403,113700,611796150,15840,15840,15840,15840,0
|
|
20240403,113600,611796150,15840,15840,15840,15840,36
|
|
20240403,113500,611225910,15840,15850,15850,15840,246
|
|
20240403,113400,607328370,15850,15850,15850,15840,83
|
|
20240403,113300,606013170,15850,15850,15850,15850,341
|
|
20240403,113200,600608320,15840,15850,15850,15840,71
|
|
20240403,113100,599483480,15850,15850,15850,15840,47
|
|
20240403,113000,598738900,15850,15840,15850,15840,137
|
|
20240403,112900,596567950,15840,15840,15840,15840,36
|
|
20240403,112800,595997710,15850,15850,15850,15850,33
|
|
20240403,112700,595474660,15850,15840,15850,15840,137
|
|
20240403,112600,593303720,15840,15850,15850,15840,185
|
|
20240403,112500,590371820,15840,15840,15840,15840,0
|
|
20240403,112400,590371820,15840,15850,15850,15840,352
|
|
20240403,112300,584795280,15840,15840,15840,15840,35
|
|
20240403,112200,584240880,15850,15850,15850,15850,0
|
|
20240403,112100,584240880,15850,15850,15850,15840,221
|
|
20240403,112000,580738380,15840,15850,15850,15840,3
|
|
20240403,111900,580690850,15850,15850,15850,15850,59
|
|
20240403,111800,579755700,15850,15850,15850,15850,86
|
|
20240403,111700,578392600,15840,15850,15850,15840,371
|
|
20240403,111600,572514090,15850,15850,15850,15850,0
|
|
20240403,111500,572514090,15850,15860,15860,15850,398
|
|
20240403,111400,566204910,15860,15860,15870,15860,109
|
|
20240403,111300,564476060,15860,15860,15860,15860,10
|
|
20240403,111200,564317460,15870,15860,15870,15860,186
|
|
20240403,111100,561367010,15850,15850,15850,15850,30
|
|
20240403,111000,560891510,15850,15850,15850,15850,129
|
|
20240403,110900,558846860,15860,15860,15860,15860,94
|
|
20240403,110800,557356020,15850,15860,15860,15840,2025
|
|
20240403,110700,525262930,15860,15860,15860,15860,186
|
|
20240403,110600,522312970,15860,15870,15870,15860,485
|
|
20240403,110500,514620000,15860,15860,15860,15860,20
|
|
20240403,110400,514302800,15860,15860,15860,15860,50
|
|
20240403,110300,513509800,15870,15870,15870,15870,86
|
|
20240403,110200,512144980,15870,15870,15870,15870,139
|
|
20240403,110100,509939050,15870,15870,15870,15870,146
|
|
20240403,110000,507622030,15870,15860,15870,15860,96
|
|
20240403,105900,506098540,15860,15860,15860,15860,0
|
|
20240403,105800,506098540,15860,15870,15870,15860,35
|
|
20240403,105700,505543110,15870,15870,15870,15870,230
|
|
20240403,105600,501893010,15880,15880,15880,15870,150
|
|
20240403,105500,499511310,15880,15880,15880,15870,105
|
|
20240403,105400,497843930,15880,15880,15880,15870,113
|
|
20240403,105300,496050490,15880,15880,15880,15880,239
|
|
20240403,105200,492255170,15890,15940,15940,15890,285
|
|
20240403,105100,487715370,15940,15940,15940,15940,79
|
|
20240403,105000,486456110,15940,15920,15940,15920,113
|
|
20240403,104900,484656170,15920,15910,15920,15890,123
|
|
20240403,104800,482700910,15890,15890,15890,15890,249
|
|
20240403,104700,478744300,15890,15890,15890,15890,135
|
|
20240403,104600,476599150,15890,15880,15900,15880,135
|
|
20240403,104500,474454040,15880,15880,15880,15880,43
|
|
20240403,104400,473771200,15880,15890,15890,15880,71
|
|
20240403,104300,472643330,15890,15910,15910,15890,491
|
|
20240403,104200,464840130,15910,15910,15910,15910,313
|
|
20240403,104100,459860300,15920,15920,15920,15920,0
|
|
20240403,104000,459860300,15920,15910,15920,15910,97
|
|
20240403,103900,458316170,15920,15920,15920,15920,5
|
|
20240403,103800,458236570,15920,15910,15920,15910,105
|
|
20240403,103700,456565970,15910,15910,15930,15910,369
|
|
20240403,103600,450694220,15930,15920,15930,15920,13
|
|
20240403,103500,450487250,15930,15930,15930,15930,7
|
|
20240403,103400,450375740,15930,15930,15930,15920,225
|
|
20240403,103300,446793050,15920,15920,15920,15920,501
|
|
20240403,103200,438817130,15930,15890,15930,15890,879
|
|
20240403,103100,424835970,15870,15880,15880,15870,190
|
|
20240403,103000,421819750,15880,15890,15890,15880,20
|
|
20240403,102900,421501990,15890,15880,15890,15870,68
|
|
20240403,102800,420422070,15880,15880,15880,15850,306
|
|
20240403,102700,415567450,15860,15860,15860,15850,336
|
|
20240403,102600,410239460,15860,15860,15860,15860,10
|
|
20240403,102500,410080860,15860,15860,15860,15860,215
|
|
20240403,102400,406670960,15860,15860,15870,15860,356
|
|
20240403,102300,401024790,15860,15870,15870,15860,175
|
|
20240403,102200,398247740,15880,15880,15880,15880,86
|
|
20240403,102100,396882060,15880,15880,15880,15880,12
|
|
20240403,102000,396691500,15880,15870,15880,15870,87
|
|
20240403,101900,395310760,15870,15860,15870,15860,165
|
|
20240403,101800,392692260,15860,15860,15860,15860,0
|
|
20240403,101700,392692260,15860,15860,15860,15860,9
|
|
20240403,101600,392549520,15870,15870,15870,15870,2
|
|
20240403,101500,392517780,15860,15860,15860,15860,5
|
|
20240403,101400,392438480,15870,15870,15870,15870,0
|
|
20240403,101300,392438480,15870,15870,15890,15870,262
|
|
20240403,101200,388280260,15860,15880,15880,15860,76
|
|
20240403,101100,387074880,15890,15880,15890,15870,124
|
|
20240403,101000,385106880,15880,15860,15880,15860,84
|
|
20240403,100900,383774560,15850,15850,15850,15850,25
|
|
20240403,100800,383378310,15850,15860,15860,15850,387
|
|
20240403,100700,377244090,15860,15880,15880,15860,69
|
|
20240403,100600,376149110,15890,15890,15890,15890,17
|
|
20240403,100500,375878980,15910,15880,15910,15880,79
|
|
20240403,100400,374623260,15860,15860,15860,15860,0
|
|
20240403,100300,374623260,15860,15910,15910,15860,1193
|
|
20240403,100200,355668210,15910,15910,15910,15910,10
|
|
20240403,100100,355509110,15910,15920,15920,15900,490
|
|
20240403,100000,347718080,15920,15920,15920,15920,0
|
|
20240403,095900,347718080,15920,15920,15920,15920,3
|
|
20240403,095800,347670320,15920,15930,15930,15910,660
|
|
20240403,095700,337166560,15930,15930,15930,15930,4
|
|
20240403,095600,337102840,15930,15930,15930,15930,0
|
|
20240403,095500,337102840,15930,15930,15930,15930,3
|
|
20240403,095400,337055050,15930,15960,15960,15930,362
|
|
20240403,095300,331283540,15960,15970,15970,15960,207
|
|
20240403,095200,327979290,15980,15970,15980,15970,200
|
|
20240403,095100,324783420,15970,15970,15980,15970,65
|
|
20240403,095000,323745350,15970,15970,15970,15970,30
|
|
20240403,094900,323266250,15980,15980,15980,15980,507
|
|
20240403,094800,315164390,15980,15980,15980,15980,400
|
|
20240403,094700,308772390,15970,15970,15970,15970,105
|
|
20240403,094600,307095540,15960,15960,15960,15960,1
|
|
20240403,094500,307079580,15940,15920,15970,15910,346
|
|
20240403,094400,301564790,15920,15920,15920,15920,0
|
|
20240403,094300,301564790,15920,15920,15920,15920,0
|
|
20240403,094200,301564790,15920,15900,15920,15900,914
|
|
20240403,094100,287031930,15900,15900,15900,15900,1126
|
|
20240403,094000,269128530,15900,15930,15940,15900,411
|
|
20240403,093900,262587830,15920,15940,15940,15920,33
|
|
20240403,093800,262062360,15940,15950,15950,15940,37
|
|
20240403,093700,261472540,15970,15970,15970,15970,3
|
|
20240403,093600,261424630,15970,15970,15970,15970,35
|
|
20240403,093500,260865680,15950,15950,15950,15950,9
|
|
20240403,093400,260722130,15950,15930,15950,15930,33
|
|
20240403,093300,260196100,15930,15930,15930,15930,127
|
|
20240403,093200,258172990,15930,15920,15930,15920,97
|
|
20240403,093100,256628740,15920,15960,15960,15920,130
|
|
20240403,093000,254555240,15960,15970,15970,15960,38
|
|
20240403,092900,253948450,15970,15970,15970,15970,5
|
|
20240403,092800,253868600,15980,15990,15990,15980,163
|
|
20240403,092700,251263830,15990,15990,15990,15990,8
|
|
20240403,092600,251135910,15990,15990,15990,15990,3
|
|
20240403,092500,251087940,15990,15990,15990,15990,28
|
|
20240403,092400,250640220,16000,16000,16000,16000,73
|
|
20240403,092300,249472220,15990,15990,16000,15990,434
|
|
20240403,092200,242531680,15990,15930,15990,15930,372
|
|
20240403,092100,236602320,15940,15940,15940,15940,0
|
|
20240403,092000,236602320,15940,15880,15940,15880,288
|
|
20240403,091900,232025740,15870,15860,15870,15860,1033
|
|
20240403,091800,215633350,15860,15870,15870,15860,166
|
|
20240403,091700,213000470,15870,15870,15870,15870,334
|
|
20240403,091600,207699890,15860,15850,15860,15850,52
|
|
20240403,091500,206875180,15860,15880,15880,15840,1365
|
|
20240403,091400,185240320,15880,15860,15890,15860,435
|
|
20240403,091300,178331290,15860,15860,15860,15850,117
|
|
20240403,091200,176475720,15860,15850,15860,15850,61
|
|
20240403,091100,175508860,15850,15840,15850,15840,413
|
|
20240403,091000,168965200,15850,15900,15900,15850,1158
|
|
20240403,090900,150604730,15900,15900,15910,15900,112
|
|
20240403,090800,148823910,15880,15880,15890,15880,255
|
|
20240403,090700,144773960,15900,15880,15900,15880,92
|
|
20240403,090600,143311360,15870,15880,15880,15860,976
|
|
20240403,090500,127817560,15890,15840,15940,15840,958
|
|
20240403,090400,112566660,15830,15940,15940,15830,5133
|
|
20240403,090300,30991940,15940,15960,15960,15940,468
|
|
20240403,090200,23528870,16070,15970,16070,15970,236
|
|
20240403,090100,19759850,15980,16010,16010,15980,217
|
|
20240403,090000,16287350,16130,16000,16130,16000,775
|