684 lines
35 KiB
CSV
684 lines
35 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20240403,202100,300657260,12360,12360,12360,12360,600
|
|
20240403,202000,300657260,12360,12360,12360,12360,0
|
|
20240403,201900,300657260,12360,12360,12360,12360,0
|
|
20240403,201800,300657260,12360,12360,12360,12360,0
|
|
20240403,201700,300657260,12360,12360,12360,12360,0
|
|
20240403,201600,300657260,12360,12360,12360,12360,0
|
|
20240403,201500,300657260,12360,12360,12360,12360,0
|
|
20240403,201400,300657260,12360,12360,12360,12360,0
|
|
20240403,201300,300657260,12360,12360,12360,12360,0
|
|
20240403,201200,300657260,12360,12360,12360,12360,0
|
|
20240403,201100,300657260,12360,12360,12360,12360,0
|
|
20240403,201000,300657260,12360,12360,12360,12360,0
|
|
20240403,200900,300657260,12360,12360,12360,12360,0
|
|
20240403,200800,300657260,12360,12360,12360,12360,0
|
|
20240403,200700,300657260,12360,12360,12360,12360,0
|
|
20240403,200600,300657260,12360,12360,12360,12360,0
|
|
20240403,200500,300657260,12360,12360,12360,12360,0
|
|
20240403,200400,300657260,12360,12360,12360,12360,0
|
|
20240403,200300,300657260,12360,12360,12360,12360,0
|
|
20240403,200200,300657260,12360,12360,12360,12360,0
|
|
20240403,200100,300657260,12360,12360,12360,12360,0
|
|
20240403,200000,300657260,12360,12360,12360,12360,0
|
|
20240403,195900,300657260,12360,12360,12360,12360,0
|
|
20240403,195800,300657260,12360,12360,12360,12360,0
|
|
20240403,195700,300657260,12360,12360,12360,12360,0
|
|
20240403,195600,300657260,12360,12360,12360,12360,0
|
|
20240403,195500,300657260,12360,12360,12360,12360,0
|
|
20240403,195400,300657260,12360,12360,12360,12360,0
|
|
20240403,195300,300657260,12360,12360,12360,12360,0
|
|
20240403,195200,300657260,12360,12360,12360,12360,0
|
|
20240403,195100,300657260,12360,12360,12360,12360,600
|
|
20240403,195000,300657260,12360,12360,12360,12360,0
|
|
20240403,194900,300657260,12360,12360,12360,12360,0
|
|
20240403,194800,300657260,12360,12360,12360,12360,0
|
|
20240403,194700,300657260,12360,12360,12360,12360,0
|
|
20240403,194600,300657260,12360,12360,12360,12360,0
|
|
20240403,194500,300657260,12360,12360,12360,12360,0
|
|
20240403,194400,300657260,12360,12360,12360,12360,0
|
|
20240403,194300,300657260,12360,12360,12360,12360,0
|
|
20240403,194200,300657260,12360,12360,12360,12360,0
|
|
20240403,194100,300657260,12360,12360,12360,12360,0
|
|
20240403,194000,300657260,12360,12360,12360,12360,0
|
|
20240403,193900,300657260,12360,12360,12360,12360,0
|
|
20240403,193800,300657260,12360,12360,12360,12360,0
|
|
20240403,193700,300657260,12360,12360,12360,12360,0
|
|
20240403,193600,300657260,12360,12360,12360,12360,0
|
|
20240403,193500,300657260,12360,12360,12360,12360,0
|
|
20240403,193400,300657260,12360,12360,12360,12360,0
|
|
20240403,193300,300657260,12360,12360,12360,12360,0
|
|
20240403,193200,300657260,12360,12360,12360,12360,0
|
|
20240403,193100,300657260,12360,12360,12360,12360,0
|
|
20240403,193000,300657260,12360,12360,12360,12360,0
|
|
20240403,192900,300657260,12360,12360,12360,12360,0
|
|
20240403,192800,300657260,12360,12360,12360,12360,0
|
|
20240403,192700,300657260,12360,12360,12360,12360,0
|
|
20240403,192600,300657260,12360,12360,12360,12360,0
|
|
20240403,192500,300657260,12360,12360,12360,12360,0
|
|
20240403,192400,300657260,12360,12360,12360,12360,0
|
|
20240403,192300,300657260,12360,12360,12360,12360,0
|
|
20240403,192200,300657260,12360,12360,12360,12360,0
|
|
20240403,192100,300657260,12360,12360,12360,12360,600
|
|
20240403,192000,300657260,12360,12360,12360,12360,0
|
|
20240403,191900,300657260,12360,12360,12360,12360,0
|
|
20240403,191800,300657260,12360,12360,12360,12360,0
|
|
20240403,191700,300657260,12360,12360,12360,12360,0
|
|
20240403,191600,300657260,12360,12360,12360,12360,0
|
|
20240403,191500,300657260,12360,12360,12360,12360,0
|
|
20240403,191400,300657260,12360,12360,12360,12360,0
|
|
20240403,191300,300657260,12360,12360,12360,12360,0
|
|
20240403,191200,300657260,12360,12360,12360,12360,0
|
|
20240403,191100,300657260,12360,12360,12360,12360,0
|
|
20240403,191000,300657260,12360,12360,12360,12360,0
|
|
20240403,190900,300657260,12360,12360,12360,12360,0
|
|
20240403,190800,300657260,12360,12360,12360,12360,0
|
|
20240403,190700,300657260,12360,12360,12360,12360,0
|
|
20240403,190600,300657260,12360,12360,12360,12360,0
|
|
20240403,190500,300657260,12360,12360,12360,12360,0
|
|
20240403,190400,300657260,12360,12360,12360,12360,0
|
|
20240403,190300,300657260,12360,12360,12360,12360,0
|
|
20240403,190200,300657260,12360,12360,12360,12360,0
|
|
20240403,190100,300657260,12360,12360,12360,12360,0
|
|
20240403,190000,300657260,12360,12360,12360,12360,0
|
|
20240403,185900,300657260,12360,12360,12360,12360,0
|
|
20240403,185800,300657260,12360,12360,12360,12360,0
|
|
20240403,185700,300657260,12360,12360,12360,12360,0
|
|
20240403,185600,300657260,12360,12360,12360,12360,0
|
|
20240403,185500,300657260,12360,12360,12360,12360,0
|
|
20240403,185400,300657260,12360,12360,12360,12360,0
|
|
20240403,185300,300657260,12360,12360,12360,12360,0
|
|
20240403,185200,300657260,12360,12360,12360,12360,0
|
|
20240403,185100,300657260,12360,12360,12360,12360,600
|
|
20240403,185000,300657260,12360,12360,12360,12360,0
|
|
20240403,184900,300657260,12360,12360,12360,12360,0
|
|
20240403,184800,300657260,12360,12360,12360,12360,0
|
|
20240403,184700,300657260,12360,12360,12360,12360,0
|
|
20240403,184600,300657260,12360,12360,12360,12360,0
|
|
20240403,184500,300657260,12360,12360,12360,12360,0
|
|
20240403,184400,300657260,12360,12360,12360,12360,0
|
|
20240403,184300,300657260,12360,12360,12360,12360,0
|
|
20240403,184200,300657260,12360,12360,12360,12360,0
|
|
20240403,184100,300657260,12360,12360,12360,12360,0
|
|
20240403,184000,300657260,12360,12360,12360,12360,0
|
|
20240403,183900,300657260,12360,12360,12360,12360,0
|
|
20240403,183800,300657260,12360,12360,12360,12360,0
|
|
20240403,183700,300657260,12360,12360,12360,12360,0
|
|
20240403,183600,300657260,12360,12360,12360,12360,0
|
|
20240403,183500,300657260,12360,12360,12360,12360,0
|
|
20240403,183400,300657260,12360,12360,12360,12360,0
|
|
20240403,183300,300657260,12360,12360,12360,12360,0
|
|
20240403,183200,300657260,12360,12360,12360,12360,0
|
|
20240403,183100,300657260,12360,12360,12360,12360,0
|
|
20240403,183000,300657260,12360,12360,12360,12360,0
|
|
20240403,182900,300657260,12360,12360,12360,12360,0
|
|
20240403,182800,300657260,12360,12360,12360,12360,0
|
|
20240403,182700,300657260,12360,12360,12360,12360,0
|
|
20240403,182600,300657260,12360,12360,12360,12360,0
|
|
20240403,182500,300657260,12360,12360,12360,12360,0
|
|
20240403,182400,300657260,12360,12360,12360,12360,0
|
|
20240403,182300,300657260,12360,12360,12360,12360,0
|
|
20240403,182200,300657260,12360,12360,12360,12360,0
|
|
20240403,182100,300657260,12360,12360,12360,12360,600
|
|
20240403,182000,300657260,12360,12360,12360,12360,0
|
|
20240403,181900,300657260,12360,12360,12360,12360,0
|
|
20240403,181800,300657260,12360,12360,12360,12360,0
|
|
20240403,181700,300657260,12360,12360,12360,12360,0
|
|
20240403,181600,300657260,12360,12360,12360,12360,0
|
|
20240403,181500,300657260,12360,12360,12360,12360,0
|
|
20240403,181400,300657260,12360,12360,12360,12360,0
|
|
20240403,181300,300657260,12360,12360,12360,12360,0
|
|
20240403,181200,300657260,12360,12360,12360,12360,0
|
|
20240403,181100,300657260,12360,12360,12360,12360,0
|
|
20240403,181000,300657260,12360,12360,12360,12360,0
|
|
20240403,180900,300657260,12360,12360,12360,12360,0
|
|
20240403,180800,300657260,12360,12360,12360,12360,0
|
|
20240403,180700,300657260,12360,12360,12360,12360,0
|
|
20240403,180600,300657260,12360,12360,12360,12360,0
|
|
20240403,180500,300657260,12360,12360,12360,12360,0
|
|
20240403,180400,300657260,12360,12360,12360,12360,0
|
|
20240403,180300,300657260,12360,12360,12360,12360,0
|
|
20240403,180200,300657260,12360,12360,12360,12360,0
|
|
20240403,180100,300657260,12360,12360,12360,12360,0
|
|
20240403,180000,300657260,12360,12360,12360,12360,0
|
|
20240403,175900,300657260,12360,12360,12360,12360,0
|
|
20240403,175800,300657260,12360,12360,12360,12360,0
|
|
20240403,175700,300657260,12360,12360,12360,12360,0
|
|
20240403,175600,300657260,12360,12360,12360,12360,0
|
|
20240403,175500,300657260,12360,12360,12360,12360,0
|
|
20240403,175400,300657260,12360,12360,12360,12360,0
|
|
20240403,175300,300657260,12360,12360,12360,12360,0
|
|
20240403,175200,300657260,12360,12360,12360,12360,0
|
|
20240403,175100,300657260,12360,12360,12360,12360,600
|
|
20240403,175000,300657260,12360,12360,12360,12360,0
|
|
20240403,174900,300657260,12360,12360,12360,12360,0
|
|
20240403,174800,300657260,12360,12360,12360,12360,0
|
|
20240403,174700,300657260,12360,12360,12360,12360,0
|
|
20240403,174600,300657260,12360,12360,12360,12360,0
|
|
20240403,174500,300657260,12360,12360,12360,12360,0
|
|
20240403,174400,300657260,12360,12360,12360,12360,0
|
|
20240403,174300,300657260,12360,12360,12360,12360,0
|
|
20240403,174200,300657260,12360,12360,12360,12360,0
|
|
20240403,174100,300657260,12360,12360,12360,12360,0
|
|
20240403,174000,300657260,12360,12360,12360,12360,0
|
|
20240403,173900,300657260,12360,12360,12360,12360,0
|
|
20240403,173800,300657260,12360,12360,12360,12360,0
|
|
20240403,173700,300657260,12360,12360,12360,12360,0
|
|
20240403,173600,300657260,12360,12360,12360,12360,0
|
|
20240403,173500,300657260,12360,12360,12360,12360,0
|
|
20240403,173400,300657260,12360,12360,12360,12360,0
|
|
20240403,173300,300657260,12360,12360,12360,12360,0
|
|
20240403,173200,300657260,12360,12360,12360,12360,0
|
|
20240403,173100,300657260,12360,12360,12360,12360,0
|
|
20240403,173000,300657260,12360,12360,12360,12360,0
|
|
20240403,172900,300657260,12360,12360,12360,12360,0
|
|
20240403,172800,300657260,12360,12360,12360,12360,0
|
|
20240403,172700,300657260,12360,12360,12360,12360,0
|
|
20240403,172600,300657260,12360,12360,12360,12360,0
|
|
20240403,172500,300657260,12360,12360,12360,12360,0
|
|
20240403,172400,300657260,12360,12360,12360,12360,0
|
|
20240403,172300,300657260,12360,12360,12360,12360,0
|
|
20240403,172200,300657260,12360,12360,12360,12360,0
|
|
20240403,172100,300657260,12360,12360,12360,12360,600
|
|
20240403,172000,300657260,12360,12360,12360,12360,0
|
|
20240403,171900,300657260,12360,12360,12360,12360,0
|
|
20240403,171800,300657260,12360,12360,12360,12360,0
|
|
20240403,171700,300657260,12360,12360,12360,12360,0
|
|
20240403,171600,300657260,12360,12360,12360,12360,0
|
|
20240403,171500,300657260,12360,12360,12360,12360,0
|
|
20240403,171400,300657260,12360,12360,12360,12360,0
|
|
20240403,171300,300657260,12360,12360,12360,12360,0
|
|
20240403,171200,300657260,12360,12360,12360,12360,0
|
|
20240403,171100,300657260,12360,12360,12360,12360,0
|
|
20240403,171000,300657260,12360,12360,12360,12360,0
|
|
20240403,170900,300657260,12360,12360,12360,12360,0
|
|
20240403,170800,300657260,12360,12360,12360,12360,0
|
|
20240403,170700,300657260,12360,12360,12360,12360,0
|
|
20240403,170600,300657260,12360,12360,12360,12360,0
|
|
20240403,170500,300657260,12360,12360,12360,12360,0
|
|
20240403,170400,300657260,12360,12360,12360,12360,0
|
|
20240403,170300,300657260,12360,12360,12360,12360,0
|
|
20240403,170200,300657260,12360,12360,12360,12360,0
|
|
20240403,170100,300657260,12360,12360,12360,12360,0
|
|
20240403,170000,300657260,12360,12360,12360,12360,0
|
|
20240403,165900,300657260,12360,12360,12360,12360,0
|
|
20240403,165800,300657260,12360,12360,12360,12360,0
|
|
20240403,165700,300657260,12360,12360,12360,12360,0
|
|
20240403,165600,300657260,12360,12360,12360,12360,0
|
|
20240403,165500,300657260,12360,12360,12360,12360,0
|
|
20240403,165400,300657260,12360,12360,12360,12360,0
|
|
20240403,165300,300657260,12360,12360,12360,12360,0
|
|
20240403,165200,300657260,12360,12360,12360,12360,0
|
|
20240403,165100,300657260,12360,12360,12360,12360,600
|
|
20240403,165000,300657260,12360,12360,12360,12360,0
|
|
20240403,164900,300657260,12360,12360,12360,12360,0
|
|
20240403,164800,300657260,12360,12360,12360,12360,0
|
|
20240403,164700,300657260,12360,12360,12360,12360,0
|
|
20240403,164600,300657260,12360,12360,12360,12360,0
|
|
20240403,164500,300657260,12360,12360,12360,12360,0
|
|
20240403,164400,300657260,12360,12360,12360,12360,0
|
|
20240403,164300,300657260,12360,12360,12360,12360,0
|
|
20240403,164200,300657260,12360,12360,12360,12360,0
|
|
20240403,164100,300657260,12360,12360,12360,12360,0
|
|
20240403,164000,300657260,12360,12360,12360,12360,0
|
|
20240403,163900,300657260,12360,12360,12360,12360,0
|
|
20240403,163800,300657260,12360,12360,12360,12360,0
|
|
20240403,163700,300657260,12360,12360,12360,12360,0
|
|
20240403,163600,300657260,12360,12360,12360,12360,0
|
|
20240403,163500,300657260,12360,12360,12360,12360,0
|
|
20240403,163400,300657260,12360,12360,12360,12360,0
|
|
20240403,163300,300657260,12360,12360,12360,12360,0
|
|
20240403,163200,300657260,12360,12360,12360,12360,0
|
|
20240403,163100,300657260,12360,12360,12360,12360,0
|
|
20240403,163000,300657260,12360,12360,12360,12360,0
|
|
20240403,162900,300657260,12360,12360,12360,12360,0
|
|
20240403,162800,300657260,12360,12360,12360,12360,0
|
|
20240403,162700,300657260,12360,12360,12360,12360,0
|
|
20240403,162600,300657260,12360,12360,12360,12360,0
|
|
20240403,162500,300657260,12360,12360,12360,12360,0
|
|
20240403,162400,300657260,12360,12360,12360,12360,0
|
|
20240403,162300,300657260,12360,12360,12360,12360,0
|
|
20240403,162200,300657260,12360,12360,12360,12360,0
|
|
20240403,162100,300657260,12360,12360,12360,12360,600
|
|
20240403,162000,300657260,12360,12360,12360,12360,0
|
|
20240403,161900,300657260,12360,12360,12360,12360,0
|
|
20240403,161800,300657260,12360,12360,12360,12360,0
|
|
20240403,161700,300657260,12360,12360,12360,12360,0
|
|
20240403,161600,300657260,12360,12360,12360,12360,0
|
|
20240403,161500,300657260,12360,12360,12360,12360,0
|
|
20240403,161400,300657260,12360,12360,12360,12360,0
|
|
20240403,161300,300657260,12360,12360,12360,12360,0
|
|
20240403,161200,300657260,12360,12360,12360,12360,0
|
|
20240403,161100,300657260,12360,12360,12360,12360,0
|
|
20240403,161000,300657260,12360,12360,12360,12360,0
|
|
20240403,160900,300657260,12360,12360,12360,12360,0
|
|
20240403,160800,300657260,12360,12360,12360,12360,0
|
|
20240403,160700,300657260,12360,12360,12360,12360,0
|
|
20240403,160600,300657260,12360,12360,12360,12360,0
|
|
20240403,160500,300657260,12360,12360,12360,12360,0
|
|
20240403,160400,300657260,12360,12360,12360,12360,0
|
|
20240403,160300,300657260,12360,12360,12360,12360,0
|
|
20240403,160200,300657260,12360,12360,12360,12360,0
|
|
20240403,160100,300657260,12360,12360,12360,12360,0
|
|
20240403,160000,300657260,12360,12360,12360,12360,0
|
|
20240403,155900,300657260,12360,12360,12360,12360,0
|
|
20240403,155800,300657260,12360,12360,12360,12360,0
|
|
20240403,155700,300657260,12360,12360,12360,12360,0
|
|
20240403,155600,300657260,12360,12360,12360,12360,0
|
|
20240403,155500,300657260,12360,12360,12360,12360,0
|
|
20240403,155400,300657260,12360,12360,12360,12360,0
|
|
20240403,155300,300657260,12360,12360,12360,12360,0
|
|
20240403,155200,300657260,12360,12360,12360,12360,0
|
|
20240403,155100,300657260,12360,12360,12360,12360,600
|
|
20240403,155000,300657260,12360,12360,12360,12360,0
|
|
20240403,154900,300657260,12360,12360,12360,12360,0
|
|
20240403,154800,300657260,12360,12360,12360,12360,0
|
|
20240403,154700,300657260,12360,12360,12360,12360,0
|
|
20240403,154600,300657260,12360,12360,12360,12360,0
|
|
20240403,154500,300657260,12360,12360,12360,12360,0
|
|
20240403,154400,300657260,12360,12360,12360,12360,0
|
|
20240403,154300,300657260,12360,12360,12360,12360,0
|
|
20240403,154200,300657260,12360,12360,12360,12360,0
|
|
20240403,154100,300657260,12360,12360,12360,12360,0
|
|
20240403,154000,300657260,12360,12360,12360,12360,0
|
|
20240403,153900,300657260,12360,12360,12360,12360,0
|
|
20240403,153800,300657260,12360,12360,12360,12360,0
|
|
20240403,153700,300657260,12360,12360,12360,12360,0
|
|
20240403,153600,300657260,12360,12360,12360,12360,0
|
|
20240403,153500,300657260,12360,12360,12360,12360,0
|
|
20240403,153400,300657260,12360,12360,12360,12360,0
|
|
20240403,153300,300657260,12360,12360,12360,12360,0
|
|
20240403,153200,300657260,12360,12360,12360,12360,0
|
|
20240403,153100,300657260,12360,12360,12360,12360,0
|
|
20240403,153000,300657260,12360,12360,12360,12360,600
|
|
20240403,152900,293241260,12360,12360,12360,12360,0
|
|
20240403,152800,293241260,12360,12360,12360,12360,0
|
|
20240403,152700,293241260,12360,12360,12360,12360,0
|
|
20240403,152600,293241260,12360,12360,12360,12360,0
|
|
20240403,152500,293241260,12360,12360,12360,12360,0
|
|
20240403,152400,293241260,12360,12360,12360,12360,0
|
|
20240403,152300,293241260,12360,12360,12360,12360,0
|
|
20240403,152200,293241260,12360,12360,12360,12360,0
|
|
20240403,152100,293241260,12360,12360,12360,12360,0
|
|
20240403,152000,293241260,12360,12360,12360,12360,0
|
|
20240403,151900,293241260,12360,12340,12360,12340,28
|
|
20240403,151800,292895370,12340,12340,12340,12340,0
|
|
20240403,151700,292895370,12340,12350,12350,12340,87
|
|
20240403,151600,291821780,12340,12340,12340,12340,11
|
|
20240403,151500,291686040,12340,12340,12340,12340,0
|
|
20240403,151400,291686040,12340,12350,12350,12340,161
|
|
20240403,151300,289699200,12360,12360,12360,12360,0
|
|
20240403,151200,289699200,12360,12360,12360,12360,12
|
|
20240403,151100,289550880,12360,12350,12360,12350,30
|
|
20240403,151000,289180090,12350,12330,12350,12330,192
|
|
20240403,150900,286812490,12330,12340,12340,12330,97
|
|
20240403,150800,285616410,12330,12340,12340,12330,129
|
|
20240403,150700,284024840,12350,12350,12350,12350,0
|
|
20240403,150600,284024840,12350,12350,12350,12350,1
|
|
20240403,150500,284012490,12350,12360,12360,12350,4
|
|
20240403,150400,283963070,12320,12320,12320,12320,0
|
|
20240403,150300,283963070,12320,12320,12320,12320,0
|
|
20240403,150200,283963070,12320,12320,12320,12320,0
|
|
20240403,150100,283963070,12320,12330,12330,12320,10
|
|
20240403,150000,283839810,12340,12340,12340,12340,0
|
|
20240403,145900,283839810,12340,12340,12340,12340,42
|
|
20240403,145800,283321530,12340,12350,12350,12340,273
|
|
20240403,145700,279951900,12370,12370,12370,12370,0
|
|
20240403,145600,279951900,12370,12370,12370,12370,1
|
|
20240403,145500,279939530,12370,12370,12370,12370,0
|
|
20240403,145400,279939530,12370,12370,12370,12370,0
|
|
20240403,145300,279939530,12370,12370,12370,12370,1
|
|
20240403,145200,279927160,12350,12370,12370,12350,21
|
|
20240403,145100,279667780,12370,12370,12370,12370,101
|
|
20240403,145000,278418410,12390,12390,12390,12390,0
|
|
20240403,144900,278418410,12390,12390,12390,12390,1
|
|
20240403,144800,278406020,12390,12390,12390,12390,0
|
|
20240403,144700,278406020,12390,12390,12390,12390,21
|
|
20240403,144600,278145830,12400,12400,12400,12400,0
|
|
20240403,144500,278145830,12400,12400,12400,12400,0
|
|
20240403,144400,278145830,12400,12380,12400,12380,103
|
|
20240403,144300,276868990,12380,12380,12380,12380,0
|
|
20240403,144200,276868990,12380,12370,12380,12370,3
|
|
20240403,144100,276831870,12370,12370,12370,12370,2
|
|
20240403,144000,276807130,12340,12340,12340,12340,0
|
|
20240403,143900,276807130,12340,12340,12340,12340,0
|
|
20240403,143800,276807130,12340,12340,12340,12340,0
|
|
20240403,143700,276807130,12340,12350,12350,12340,138
|
|
20240403,143600,275103340,12370,12370,12370,12370,1
|
|
20240403,143500,275090970,12350,12350,12350,12350,0
|
|
20240403,143400,275090970,12350,12350,12350,12350,44
|
|
20240403,143300,274547570,12350,12380,12380,12350,29
|
|
20240403,143200,274189390,12360,12360,12360,12360,82
|
|
20240403,143100,273175870,12360,12360,12360,12360,123
|
|
20240403,143000,271655590,12360,12360,12360,12360,1
|
|
20240403,142900,271643230,12360,12360,12360,12360,11
|
|
20240403,142800,271507270,12360,12360,12360,12360,0
|
|
20240403,142700,271507270,12360,12360,12360,12360,16
|
|
20240403,142600,271309510,12380,12380,12380,12380,1
|
|
20240403,142500,271297130,12360,12360,12360,12360,0
|
|
20240403,142400,271297130,12360,12360,12360,12360,0
|
|
20240403,142300,271297130,12360,12360,12360,12360,0
|
|
20240403,142200,271297130,12360,12390,12390,12360,20
|
|
20240403,142100,271049880,12360,12360,12360,12360,0
|
|
20240403,142000,271049880,12360,12360,12360,12360,0
|
|
20240403,141900,271049880,12360,12360,12360,12360,0
|
|
20240403,141800,271049880,12360,12370,12370,12360,50
|
|
20240403,141700,270431840,12380,12380,12380,12380,0
|
|
20240403,141600,270431840,12380,12380,12380,12380,21
|
|
20240403,141500,270171860,12400,12400,12400,12400,1
|
|
20240403,141400,270159460,12400,12400,12400,12400,0
|
|
20240403,141300,270159460,12400,12400,12400,12400,0
|
|
20240403,141200,270159460,12400,12400,12400,12400,0
|
|
20240403,141100,270159460,12400,12400,12400,12400,1
|
|
20240403,141000,270147060,12400,12400,12400,12400,0
|
|
20240403,140900,270147060,12400,12400,12400,12400,0
|
|
20240403,140800,270147060,12400,12400,12400,12400,1
|
|
20240403,140700,270134660,12400,12390,12400,12390,5
|
|
20240403,140600,270072670,12400,12400,12400,12400,0
|
|
20240403,140500,270072670,12400,12400,12400,12400,1
|
|
20240403,140400,270060270,12380,12380,12380,12380,200
|
|
20240403,140300,267584270,12400,12400,12400,12400,0
|
|
20240403,140200,267584270,12400,12400,12400,12400,0
|
|
20240403,140100,267584270,12400,12400,12400,12400,81
|
|
20240403,140000,266579870,12380,12380,12380,12380,196
|
|
20240403,135900,264153390,12380,12380,12380,12380,100
|
|
20240403,135800,262915390,12380,12380,12380,12380,13
|
|
20240403,135700,262754450,12390,12390,12390,12390,0
|
|
20240403,135600,262754450,12390,12390,12390,12390,0
|
|
20240403,135500,262754450,12390,12390,12390,12390,1
|
|
20240403,135400,262742060,12400,12400,12400,12400,70
|
|
20240403,135300,261874060,12400,12400,12400,12400,0
|
|
20240403,135200,261874060,12400,12400,12400,12400,0
|
|
20240403,135100,261874060,12400,12400,12400,12400,1
|
|
20240403,135000,261861660,12400,12400,12400,12400,0
|
|
20240403,134900,261861660,12400,12400,12400,12400,0
|
|
20240403,134800,261861660,12400,12400,12400,12400,0
|
|
20240403,134700,261861660,12400,12400,12400,12400,15
|
|
20240403,134600,261675660,12400,12410,12410,12400,64
|
|
20240403,134500,260882050,12430,12430,12430,12430,2
|
|
20240403,134400,260857190,12420,12420,12420,12420,100
|
|
20240403,134300,259615190,12420,12420,12420,12420,0
|
|
20240403,134200,259615190,12420,12420,12420,12420,0
|
|
20240403,134100,259615190,12420,12420,12420,12420,31
|
|
20240403,134000,259230170,12420,12420,12420,12420,100
|
|
20240403,133900,257988170,12410,12420,12420,12410,4
|
|
20240403,133800,257938500,12420,12420,12420,12420,3
|
|
20240403,133700,257901240,12420,12420,12420,12420,1
|
|
20240403,133600,257888820,12430,12430,12430,12430,0
|
|
20240403,133500,257888820,12430,12430,12430,12430,0
|
|
20240403,133400,257888820,12430,12420,12430,12420,11
|
|
20240403,133300,257752190,12430,12430,12430,12430,0
|
|
20240403,133200,257752190,12430,12440,12440,12430,2
|
|
20240403,133100,257727320,12440,12440,12440,12440,5
|
|
20240403,133000,257665120,12440,12440,12440,12440,15
|
|
20240403,132900,257478520,12400,12420,12420,12400,51
|
|
20240403,132800,256846100,12400,12400,12400,12400,0
|
|
20240403,132700,256846100,12400,12400,12400,12400,20
|
|
20240403,132600,256598100,12420,12420,12420,12420,0
|
|
20240403,132500,256598100,12420,12440,12440,12420,321
|
|
20240403,132400,252605280,12440,12440,12440,12440,200
|
|
20240403,132300,250117280,12440,12440,12440,12440,0
|
|
20240403,132200,250117280,12440,12440,12440,12440,0
|
|
20240403,132100,250117280,12440,12420,12440,12420,183
|
|
20240403,132000,247840800,12420,12440,12440,12420,110
|
|
20240403,131900,246474580,12420,12420,12420,12420,0
|
|
20240403,131800,246474580,12420,12420,12420,12420,57
|
|
20240403,131700,245766640,12440,12440,12440,12440,21
|
|
20240403,131600,245505400,12420,12420,12420,12420,52
|
|
20240403,131500,244859560,12420,12420,12420,12420,0
|
|
20240403,131400,244859560,12420,12420,12420,12420,14
|
|
20240403,131300,244685680,12420,12450,12450,12400,371
|
|
20240403,131200,240085060,12400,12400,12400,12400,300
|
|
20240403,131100,236365060,12400,12390,12400,12390,130
|
|
20240403,131000,234754060,12390,12390,12390,12390,6
|
|
20240403,130900,234679720,12390,12390,12390,12390,0
|
|
20240403,130800,234679720,12390,12390,12390,12390,22
|
|
20240403,130700,234407140,12350,12350,12350,12350,0
|
|
20240403,130600,234407140,12350,12350,12350,12350,0
|
|
20240403,130500,234407140,12350,12350,12350,12350,0
|
|
20240403,130400,234407140,12350,12390,12390,12350,79
|
|
20240403,130300,233431450,12340,12340,12340,12340,0
|
|
20240403,130200,233431450,12340,12340,12340,12340,45
|
|
20240403,130100,232876150,12340,12370,12370,12340,1149
|
|
20240403,130000,218685710,12380,12410,12410,12380,259
|
|
20240403,125900,215477100,12410,12440,12440,12410,20
|
|
20240403,125800,215228870,12450,12450,12450,12450,0
|
|
20240403,125700,215228870,12450,12450,12450,12450,4
|
|
20240403,125600,215179070,12450,12450,12450,12450,7
|
|
20240403,125500,215091920,12440,12440,12450,12440,15
|
|
20240403,125400,214905260,12440,12460,12460,12440,14
|
|
20240403,125300,214730940,12460,12470,12470,12460,24
|
|
20240403,125200,214431680,12470,12470,12470,12470,204
|
|
20240403,125100,211887800,12470,12470,12470,12470,13
|
|
20240403,125000,211725690,12470,12460,12470,12460,61
|
|
20240403,124900,210965540,12470,12450,12470,12450,53
|
|
20240403,124800,210305490,12450,12450,12450,12440,179
|
|
20240403,124700,208078490,12450,12400,12450,12400,210
|
|
20240403,124600,205471000,12400,12390,12400,12390,110
|
|
20240403,124500,204108080,12390,12390,12390,12390,110
|
|
20240403,124400,202745180,12390,12390,12390,12390,0
|
|
20240403,124300,202745180,12390,12390,12390,12390,0
|
|
20240403,124200,202745180,12390,12390,12390,12390,1
|
|
20240403,124100,202732790,12390,12390,12390,12390,258
|
|
20240403,124000,199536170,12390,12390,12390,12390,0
|
|
20240403,123900,199536170,12390,12380,12390,12380,1329
|
|
20240403,123800,183071080,12370,12370,12370,12370,122
|
|
20240403,123700,181561940,12370,12370,12370,12370,0
|
|
20240403,123600,181561940,12370,12370,12370,12370,0
|
|
20240403,123500,181561940,12370,12370,12370,12370,1
|
|
20240403,123400,181549570,12370,12370,12370,12370,4
|
|
20240403,123300,181500090,12370,12370,12370,12370,0
|
|
20240403,123200,181500090,12370,12370,12370,12370,3
|
|
20240403,123100,181462980,12360,12360,12360,12360,42
|
|
20240403,123000,180943860,12360,12360,12360,12360,0
|
|
20240403,122900,180943860,12360,12360,12360,12360,1
|
|
20240403,122800,180931500,12360,12360,12360,12360,0
|
|
20240403,122700,180931500,12360,12360,12360,12360,0
|
|
20240403,122600,180931500,12360,12360,12360,12360,50
|
|
20240403,122500,180313500,12360,12360,12360,12360,1
|
|
20240403,122400,180301140,12350,12350,12350,12350,4
|
|
20240403,122300,180251740,12350,12350,12350,12350,85
|
|
20240403,122200,179201990,12360,12360,12360,12360,1
|
|
20240403,122100,179189630,12350,12350,12350,12350,5
|
|
20240403,122000,179127880,12340,12340,12340,12340,0
|
|
20240403,121900,179127880,12340,12340,12340,12340,0
|
|
20240403,121800,179127880,12340,12340,12340,12340,0
|
|
20240403,121700,179127880,12340,12340,12340,12340,151
|
|
20240403,121600,177264540,12350,12350,12350,12350,6
|
|
20240403,121500,177190440,12360,12360,12360,12360,1
|
|
20240403,121400,177178080,12350,12340,12350,12340,63
|
|
20240403,121300,176400520,12340,12340,12340,12340,1
|
|
20240403,121200,176388180,12350,12350,12350,12350,0
|
|
20240403,121100,176388180,12350,12350,12350,12350,1
|
|
20240403,121000,176375830,12320,12320,12320,12320,0
|
|
20240403,120900,176375830,12320,12320,12320,12320,0
|
|
20240403,120800,176375830,12320,12320,12320,12320,0
|
|
20240403,120700,176375830,12320,12340,12340,12320,4
|
|
20240403,120600,176326530,12320,12320,12320,12320,0
|
|
20240403,120500,176326530,12320,12320,12320,12320,0
|
|
20240403,120400,176326530,12320,12340,12340,12320,500
|
|
20240403,120300,170165310,12360,12340,12360,12340,20
|
|
20240403,120200,169918310,12340,12340,12340,12340,0
|
|
20240403,120100,169918310,12340,12340,12360,12340,52
|
|
20240403,120000,169276410,12340,12340,12340,12340,15
|
|
20240403,115900,169091310,12340,12340,12340,12340,42
|
|
20240403,115800,168573030,12360,12340,12360,12340,39
|
|
20240403,115700,168091570,12310,12310,12310,12310,5
|
|
20240403,115600,168030020,12340,12340,12340,12340,1
|
|
20240403,115500,168017680,12320,12320,12320,12320,0
|
|
20240403,115400,168017680,12320,12320,12320,12320,0
|
|
20240403,115300,168017680,12320,12340,12340,12320,260
|
|
20240403,115200,164814420,12340,12340,12340,12340,40
|
|
20240403,115100,164320820,12320,12320,12320,12320,0
|
|
20240403,115000,164320820,12320,12320,12320,12320,0
|
|
20240403,114900,164320820,12320,12360,12360,12320,80
|
|
20240403,114800,163335180,12380,12380,12380,12380,0
|
|
20240403,114700,163335180,12380,12380,12380,12380,1
|
|
20240403,114600,163322800,12380,12380,12380,12380,0
|
|
20240403,114500,163322800,12380,12380,12380,12380,0
|
|
20240403,114400,163322800,12380,12380,12380,12380,1
|
|
20240403,114300,163310420,12380,12380,12380,12380,2
|
|
20240403,114200,163285660,12380,12380,12380,12380,0
|
|
20240403,114100,163285660,12380,12380,12380,12380,10
|
|
20240403,114000,163161860,12380,12380,12380,12380,1
|
|
20240403,113900,163149480,12380,12380,12380,12380,0
|
|
20240403,113800,163149480,12380,12380,12380,12380,5
|
|
20240403,113700,163087580,12340,12340,12340,12340,5
|
|
20240403,113600,163025880,12320,12320,12320,12320,0
|
|
20240403,113500,163025880,12320,12320,12320,12320,0
|
|
20240403,113400,163025880,12320,12320,12320,12320,0
|
|
20240403,113300,163025880,12320,12340,12340,12320,300
|
|
20240403,113200,159329720,12320,12320,12320,12320,0
|
|
20240403,113100,159329720,12320,12320,12320,12320,0
|
|
20240403,113000,159329720,12320,12320,12320,12320,0
|
|
20240403,112900,159329720,12320,12320,12320,12320,0
|
|
20240403,112800,159329720,12320,12320,12320,12320,0
|
|
20240403,112700,159329720,12320,12320,12320,12320,100
|
|
20240403,112600,158097720,12300,12300,12300,12300,0
|
|
20240403,112500,158097720,12300,12300,12300,12300,0
|
|
20240403,112400,158097720,12300,12300,12300,12300,0
|
|
20240403,112300,158097720,12300,12380,12380,12300,89
|
|
20240403,112200,157002220,12300,12340,12340,12300,35
|
|
20240403,112100,156571380,12380,12380,12380,12380,0
|
|
20240403,112000,156571380,12380,12380,12380,12380,0
|
|
20240403,111900,156571380,12380,12380,12380,12380,5
|
|
20240403,111800,156509480,12320,12380,12380,12320,664
|
|
20240403,111700,148325160,12370,12390,12390,12370,2
|
|
20240403,111600,148300400,12390,12390,12390,12390,7
|
|
20240403,111500,148213670,12390,12390,12390,12390,15
|
|
20240403,111400,148027820,12390,12390,12390,12390,3
|
|
20240403,111300,147990650,12370,12370,12370,12370,225
|
|
20240403,111200,145207400,12370,12370,12370,12370,0
|
|
20240403,111100,145207400,12370,12370,12370,12370,0
|
|
20240403,111000,145207400,12370,12370,12370,12370,6
|
|
20240403,110900,145133180,12370,12350,12370,12350,30
|
|
20240403,110800,144762300,12370,12370,12370,12370,0
|
|
20240403,110700,144762300,12370,12370,12370,12370,20
|
|
20240403,110600,144514900,12370,12370,12370,12370,1
|
|
20240403,110500,144502530,12330,12330,12330,12330,20
|
|
20240403,110400,144255930,12350,12350,12350,12350,43
|
|
20240403,110300,143724880,12350,12350,12350,12350,5
|
|
20240403,110200,143663130,12340,12340,12340,12340,52
|
|
20240403,110100,143021450,12370,12390,12390,12370,53
|
|
20240403,110000,142365780,12370,12390,12390,12370,97
|
|
20240403,105900,141165870,12380,12390,12390,12380,200
|
|
20240403,105800,138688000,12380,12380,12380,12380,0
|
|
20240403,105700,138688000,12380,12380,12380,12380,201
|
|
20240403,105600,136199620,12390,12380,12390,12380,50
|
|
20240403,105500,135580610,12380,12380,12380,12380,0
|
|
20240403,105400,135580610,12380,12380,12380,12380,173
|
|
20240403,105300,133438870,12370,12370,12370,12370,24
|
|
20240403,105200,133141990,12370,12370,12370,12370,0
|
|
20240403,105100,133141990,12370,12370,12370,12370,1
|
|
20240403,105000,133129620,12360,12340,12360,12340,331
|
|
20240403,104900,129040460,12340,12340,12340,12340,1
|
|
20240403,104800,129028120,12330,12330,12330,12330,8
|
|
20240403,104700,128929480,12330,12330,12330,12330,0
|
|
20240403,104600,128929480,12330,12330,12330,12330,128
|
|
20240403,104500,127351240,12330,12300,12330,12300,122
|
|
20240403,104400,125850040,12330,12330,12330,12330,0
|
|
20240403,104300,125850040,12330,12300,12330,12300,10
|
|
20240403,104200,125726890,12290,12290,12290,12290,0
|
|
20240403,104100,125726890,12290,12330,12330,12290,11
|
|
20240403,104000,125591300,12330,12330,12330,12330,0
|
|
20240403,103900,125591300,12330,12330,12330,12330,0
|
|
20240403,103800,125591300,12330,12330,12330,12330,4
|
|
20240403,103700,125541980,12330,12330,12330,12330,1
|
|
20240403,103600,125529650,12290,12290,12290,12290,9
|
|
20240403,103500,125419040,12300,12300,12300,12300,0
|
|
20240403,103400,125419040,12300,12300,12300,12300,0
|
|
20240403,103300,125419040,12300,12300,12300,12300,182
|
|
20240403,103200,123180440,12300,12300,12300,12300,0
|
|
20240403,103100,123180440,12300,12300,12300,12300,0
|
|
20240403,103000,123180440,12300,12300,12300,12300,0
|
|
20240403,102900,123180440,12300,12300,12300,12300,1
|
|
20240403,102800,123168140,12340,12340,12340,12340,2
|
|
20240403,102700,123143460,12300,12300,12300,12300,0
|
|
20240403,102600,123143460,12300,12290,12300,12290,105
|
|
20240403,102500,121852480,12290,12340,12340,12290,2
|
|
20240403,102400,121827850,12340,12350,12350,12340,10
|
|
20240403,102300,121704360,12350,12350,12350,12350,11
|
|
20240403,102200,121568510,12350,12350,12350,12350,2
|
|
20240403,102100,121543810,12350,12350,12350,12350,3
|
|
20240403,102000,121506760,12350,12350,12350,12350,1
|
|
20240403,101900,121494410,12350,12350,12350,12350,2
|
|
20240403,101800,121469710,12350,12350,12350,12350,19
|
|
20240403,101700,121235060,12350,12350,12350,12350,101
|
|
20240403,101600,119987710,12350,12350,12350,12350,2
|
|
20240403,101500,119963010,12270,12350,12350,12270,87
|
|
20240403,101400,118895140,12330,12330,12350,12330,23
|
|
20240403,101300,118611530,12340,12340,12340,12340,2
|
|
20240403,101200,118586850,12330,12340,12340,12330,51
|
|
20240403,101100,117958010,12340,12340,12340,12340,1
|
|
20240403,101000,117945670,12340,12330,12340,12330,79
|
|
20240403,100900,116971590,12330,12330,12330,12330,1
|
|
20240403,100800,116959260,12330,12330,12330,12330,1
|
|
20240403,100700,116946930,12330,12330,12330,12270,50
|
|
20240403,100600,116333300,12350,12350,12350,12350,1
|
|
20240403,100500,116320950,12350,12270,12350,12270,51
|
|
20240403,100400,115695100,12350,12360,12360,12350,2
|
|
20240403,100300,115670390,12360,12360,12360,12360,1
|
|
20240403,100200,115658030,12360,12360,12360,12360,1
|
|
20240403,100100,115645670,12360,12350,12360,12350,225
|
|
20240403,100000,112866910,12260,12350,12350,12250,262
|
|
20240403,095900,109651830,12350,12350,12350,12350,11
|
|
20240403,095800,109515980,12350,12350,12350,12350,2
|
|
20240403,095700,109491280,12350,12350,12350,12350,211
|
|
20240403,095600,106885430,12350,12350,12350,12350,2
|
|
20240403,095500,106860730,12310,12350,12350,12310,11
|
|
20240403,095400,106725280,12350,12350,12350,12350,1
|
|
20240403,095300,106712930,12350,12350,12350,12350,2
|
|
20240403,095200,106688230,12350,12350,12350,12350,201
|
|
20240403,095100,104205880,12350,12350,12350,12350,2
|
|
20240403,095000,104181180,12350,12340,12350,12340,261
|
|
20240403,094900,100960430,12340,12340,12340,12340,1
|
|
20240403,094800,100948090,12330,12330,12330,12330,1
|
|
20240403,094700,100935760,12340,12340,12340,12320,5
|
|
20240403,094600,100874090,12340,12340,12340,12340,1
|
|
20240403,094500,100861750,12340,12310,12340,12310,27
|
|
20240403,094400,100529290,12280,12310,12310,12280,4
|
|
20240403,094300,100480140,12280,12310,12310,12280,2
|
|
20240403,094200,100455550,12310,12310,12310,12310,2
|
|
20240403,094100,100430930,12310,12310,12310,12310,1
|
|
20240403,094000,100418620,12270,12310,12310,12270,41
|
|
20240403,093900,99915510,12310,12270,12310,12270,20
|
|
20240403,093800,99670070,12270,12270,12270,12270,11
|
|
20240403,093700,99535100,12280,12280,12280,12280,627
|
|
20240403,093600,91835540,12280,12280,12280,12280,1167
|
|
20240403,093500,77504780,12260,12290,12300,12260,1277
|
|
20240403,093400,61826820,12310,12310,12310,12310,9
|
|
20240403,093300,61716030,12300,12350,12350,12300,640
|
|
20240403,093200,53843860,12350,12350,12350,12300,16
|
|
20240403,093100,53646710,12350,12350,12350,12350,2
|
|
20240403,093000,53622010,12350,12350,12350,12350,101
|
|
20240403,092900,52374660,12350,12300,12350,12300,31
|
|
20240403,092800,51993310,12350,12350,12350,12350,1
|
|
20240403,092700,51980960,12310,12310,12310,12310,0
|
|
20240403,092600,51980960,12310,12310,12310,12310,10
|
|
20240403,092500,51857860,12360,12360,12360,12360,2
|
|
20240403,092400,51833140,12360,12360,12360,12360,0
|
|
20240403,092300,51833140,12360,12360,12360,12360,1
|
|
20240403,092200,51820780,12300,12300,12300,12300,120
|
|
20240403,092100,50344780,12300,12300,12300,12300,570
|
|
20240403,092000,43333780,12300,12300,12300,12300,100
|
|
20240403,091900,42103780,12290,12300,12300,12290,582
|
|
20240403,091800,34945190,12310,12310,12310,12310,327
|
|
20240403,091700,30919820,12320,12320,12320,12320,212
|
|
20240403,091600,28307980,12320,12320,12320,12320,45
|
|
20240403,091500,27753580,12380,12380,12380,12380,1
|
|
20240403,091400,27741200,12380,12320,12380,12320,17
|
|
20240403,091300,27531700,12320,12320,12320,12320,0
|
|
20240403,091200,27531700,12320,12380,12380,12320,13
|
|
20240403,091100,27371360,12310,12340,12340,12310,846
|
|
20240403,091000,16949590,12340,12340,12340,12340,11
|
|
20240403,090900,16813850,12320,12320,12320,12320,3
|
|
20240403,090800,16776890,12320,12320,12320,12320,0
|
|
20240403,090700,16776890,12320,12320,12320,12320,51
|
|
20240403,090600,16148570,12350,12340,12350,12340,522
|
|
20240403,090500,9705450,12310,12310,12310,12310,20
|
|
20240403,090400,9459250,12340,12340,12340,12340,14
|
|
20240403,090300,9286490,12290,12290,12290,12290,0
|
|
20240403,090200,9286490,12290,12300,12300,12290,364
|
|
20240403,090100,4810290,12300,12400,12400,12300,98
|
|
20240403,090000,3599670,12370,12370,12370,12370,291
|