684 lines
35 KiB
CSV
684 lines
35 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20240403,202100,738306030,15450,15450,15450,15450,438
|
|
20240403,202000,738306030,15450,15450,15450,15450,0
|
|
20240403,201900,738306030,15450,15450,15450,15450,0
|
|
20240403,201800,738306030,15450,15450,15450,15450,0
|
|
20240403,201700,738306030,15450,15450,15450,15450,0
|
|
20240403,201600,738306030,15450,15450,15450,15450,0
|
|
20240403,201500,738306030,15450,15450,15450,15450,0
|
|
20240403,201400,738306030,15450,15450,15450,15450,0
|
|
20240403,201300,738306030,15450,15450,15450,15450,0
|
|
20240403,201200,738306030,15450,15450,15450,15450,0
|
|
20240403,201100,738306030,15450,15450,15450,15450,0
|
|
20240403,201000,738306030,15450,15450,15450,15450,0
|
|
20240403,200900,738306030,15450,15450,15450,15450,0
|
|
20240403,200800,738306030,15450,15450,15450,15450,0
|
|
20240403,200700,738306030,15450,15450,15450,15450,0
|
|
20240403,200600,738306030,15450,15450,15450,15450,0
|
|
20240403,200500,738306030,15450,15450,15450,15450,0
|
|
20240403,200400,738306030,15450,15450,15450,15450,0
|
|
20240403,200300,738306030,15450,15450,15450,15450,0
|
|
20240403,200200,738306030,15450,15450,15450,15450,0
|
|
20240403,200100,738306030,15450,15450,15450,15450,0
|
|
20240403,200000,738306030,15450,15450,15450,15450,0
|
|
20240403,195900,738306030,15450,15450,15450,15450,0
|
|
20240403,195800,738306030,15450,15450,15450,15450,0
|
|
20240403,195700,738306030,15450,15450,15450,15450,0
|
|
20240403,195600,738306030,15450,15450,15450,15450,0
|
|
20240403,195500,738306030,15450,15450,15450,15450,0
|
|
20240403,195400,738306030,15450,15450,15450,15450,0
|
|
20240403,195300,738306030,15450,15450,15450,15450,0
|
|
20240403,195200,738306030,15450,15450,15450,15450,0
|
|
20240403,195100,738306030,15450,15450,15450,15450,438
|
|
20240403,195000,738306030,15450,15450,15450,15450,0
|
|
20240403,194900,738306030,15450,15450,15450,15450,0
|
|
20240403,194800,738306030,15450,15450,15450,15450,0
|
|
20240403,194700,738306030,15450,15450,15450,15450,0
|
|
20240403,194600,738306030,15450,15450,15450,15450,0
|
|
20240403,194500,738306030,15450,15450,15450,15450,0
|
|
20240403,194400,738306030,15450,15450,15450,15450,0
|
|
20240403,194300,738306030,15450,15450,15450,15450,0
|
|
20240403,194200,738306030,15450,15450,15450,15450,0
|
|
20240403,194100,738306030,15450,15450,15450,15450,0
|
|
20240403,194000,738306030,15450,15450,15450,15450,0
|
|
20240403,193900,738306030,15450,15450,15450,15450,0
|
|
20240403,193800,738306030,15450,15450,15450,15450,0
|
|
20240403,193700,738306030,15450,15450,15450,15450,0
|
|
20240403,193600,738306030,15450,15450,15450,15450,0
|
|
20240403,193500,738306030,15450,15450,15450,15450,0
|
|
20240403,193400,738306030,15450,15450,15450,15450,0
|
|
20240403,193300,738306030,15450,15450,15450,15450,0
|
|
20240403,193200,738306030,15450,15450,15450,15450,0
|
|
20240403,193100,738306030,15450,15450,15450,15450,0
|
|
20240403,193000,738306030,15450,15450,15450,15450,0
|
|
20240403,192900,738306030,15450,15450,15450,15450,0
|
|
20240403,192800,738306030,15450,15450,15450,15450,0
|
|
20240403,192700,738306030,15450,15450,15450,15450,0
|
|
20240403,192600,738306030,15450,15450,15450,15450,0
|
|
20240403,192500,738306030,15450,15450,15450,15450,0
|
|
20240403,192400,738306030,15450,15450,15450,15450,0
|
|
20240403,192300,738306030,15450,15450,15450,15450,0
|
|
20240403,192200,738306030,15450,15450,15450,15450,0
|
|
20240403,192100,738306030,15450,15450,15450,15450,438
|
|
20240403,192000,738306030,15450,15450,15450,15450,0
|
|
20240403,191900,738306030,15450,15450,15450,15450,0
|
|
20240403,191800,738306030,15450,15450,15450,15450,0
|
|
20240403,191700,738306030,15450,15450,15450,15450,0
|
|
20240403,191600,738306030,15450,15450,15450,15450,0
|
|
20240403,191500,738306030,15450,15450,15450,15450,0
|
|
20240403,191400,738306030,15450,15450,15450,15450,0
|
|
20240403,191300,738306030,15450,15450,15450,15450,0
|
|
20240403,191200,738306030,15450,15450,15450,15450,0
|
|
20240403,191100,738306030,15450,15450,15450,15450,0
|
|
20240403,191000,738306030,15450,15450,15450,15450,0
|
|
20240403,190900,738306030,15450,15450,15450,15450,0
|
|
20240403,190800,738306030,15450,15450,15450,15450,0
|
|
20240403,190700,738306030,15450,15450,15450,15450,0
|
|
20240403,190600,738306030,15450,15450,15450,15450,0
|
|
20240403,190500,738306030,15450,15450,15450,15450,0
|
|
20240403,190400,738306030,15450,15450,15450,15450,0
|
|
20240403,190300,738306030,15450,15450,15450,15450,0
|
|
20240403,190200,738306030,15450,15450,15450,15450,0
|
|
20240403,190100,738306030,15450,15450,15450,15450,0
|
|
20240403,190000,738306030,15450,15450,15450,15450,0
|
|
20240403,185900,738306030,15450,15450,15450,15450,0
|
|
20240403,185800,738306030,15450,15450,15450,15450,0
|
|
20240403,185700,738306030,15450,15450,15450,15450,0
|
|
20240403,185600,738306030,15450,15450,15450,15450,0
|
|
20240403,185500,738306030,15450,15450,15450,15450,0
|
|
20240403,185400,738306030,15450,15450,15450,15450,0
|
|
20240403,185300,738306030,15450,15450,15450,15450,0
|
|
20240403,185200,738306030,15450,15450,15450,15450,0
|
|
20240403,185100,738306030,15450,15450,15450,15450,438
|
|
20240403,185000,738306030,15450,15450,15450,15450,0
|
|
20240403,184900,738306030,15450,15450,15450,15450,0
|
|
20240403,184800,738306030,15450,15450,15450,15450,0
|
|
20240403,184700,738306030,15450,15450,15450,15450,0
|
|
20240403,184600,738306030,15450,15450,15450,15450,0
|
|
20240403,184500,738306030,15450,15450,15450,15450,0
|
|
20240403,184400,738306030,15450,15450,15450,15450,0
|
|
20240403,184300,738306030,15450,15450,15450,15450,0
|
|
20240403,184200,738306030,15450,15450,15450,15450,0
|
|
20240403,184100,738306030,15450,15450,15450,15450,0
|
|
20240403,184000,738306030,15450,15450,15450,15450,0
|
|
20240403,183900,738306030,15450,15450,15450,15450,0
|
|
20240403,183800,738306030,15450,15450,15450,15450,0
|
|
20240403,183700,738306030,15450,15450,15450,15450,0
|
|
20240403,183600,738306030,15450,15450,15450,15450,0
|
|
20240403,183500,738306030,15450,15450,15450,15450,0
|
|
20240403,183400,738306030,15450,15450,15450,15450,0
|
|
20240403,183300,738306030,15450,15450,15450,15450,0
|
|
20240403,183200,738306030,15450,15450,15450,15450,0
|
|
20240403,183100,738306030,15450,15450,15450,15450,0
|
|
20240403,183000,738306030,15450,15450,15450,15450,0
|
|
20240403,182900,738306030,15450,15450,15450,15450,0
|
|
20240403,182800,738306030,15450,15450,15450,15450,0
|
|
20240403,182700,738306030,15450,15450,15450,15450,0
|
|
20240403,182600,738306030,15450,15450,15450,15450,0
|
|
20240403,182500,738306030,15450,15450,15450,15450,0
|
|
20240403,182400,738306030,15450,15450,15450,15450,0
|
|
20240403,182300,738306030,15450,15450,15450,15450,0
|
|
20240403,182200,738306030,15450,15450,15450,15450,0
|
|
20240403,182100,738306030,15450,15450,15450,15450,438
|
|
20240403,182000,738306030,15450,15450,15450,15450,0
|
|
20240403,181900,738306030,15450,15450,15450,15450,0
|
|
20240403,181800,738306030,15450,15450,15450,15450,0
|
|
20240403,181700,738306030,15450,15450,15450,15450,0
|
|
20240403,181600,738306030,15450,15450,15450,15450,0
|
|
20240403,181500,738306030,15450,15450,15450,15450,0
|
|
20240403,181400,738306030,15450,15450,15450,15450,0
|
|
20240403,181300,738306030,15450,15450,15450,15450,0
|
|
20240403,181200,738306030,15450,15450,15450,15450,0
|
|
20240403,181100,738306030,15450,15450,15450,15450,0
|
|
20240403,181000,738306030,15450,15450,15450,15450,0
|
|
20240403,180900,738306030,15450,15450,15450,15450,0
|
|
20240403,180800,738306030,15450,15450,15450,15450,0
|
|
20240403,180700,738306030,15450,15450,15450,15450,0
|
|
20240403,180600,738306030,15450,15450,15450,15450,0
|
|
20240403,180500,738306030,15450,15450,15450,15450,0
|
|
20240403,180400,738306030,15450,15450,15450,15450,0
|
|
20240403,180300,738306030,15450,15450,15450,15450,0
|
|
20240403,180200,738306030,15450,15450,15450,15450,0
|
|
20240403,180100,738306030,15450,15450,15450,15450,0
|
|
20240403,180000,738306030,15450,15450,15450,15450,0
|
|
20240403,175900,738306030,15450,15450,15450,15450,0
|
|
20240403,175800,738306030,15450,15450,15450,15450,0
|
|
20240403,175700,738306030,15450,15450,15450,15450,0
|
|
20240403,175600,738306030,15450,15450,15450,15450,0
|
|
20240403,175500,738306030,15450,15450,15450,15450,0
|
|
20240403,175400,738306030,15450,15450,15450,15450,0
|
|
20240403,175300,738306030,15450,15450,15450,15450,0
|
|
20240403,175200,738306030,15450,15450,15450,15450,0
|
|
20240403,175100,738306030,15450,15450,15450,15450,438
|
|
20240403,175000,738306030,15450,15450,15450,15450,0
|
|
20240403,174900,738306030,15450,15450,15450,15450,0
|
|
20240403,174800,738306030,15450,15450,15450,15450,0
|
|
20240403,174700,738306030,15450,15450,15450,15450,0
|
|
20240403,174600,738306030,15450,15450,15450,15450,0
|
|
20240403,174500,738306030,15450,15450,15450,15450,0
|
|
20240403,174400,738306030,15450,15450,15450,15450,0
|
|
20240403,174300,738306030,15450,15450,15450,15450,0
|
|
20240403,174200,738306030,15450,15450,15450,15450,0
|
|
20240403,174100,738306030,15450,15450,15450,15450,0
|
|
20240403,174000,738306030,15450,15450,15450,15450,0
|
|
20240403,173900,738306030,15450,15450,15450,15450,0
|
|
20240403,173800,738306030,15450,15450,15450,15450,0
|
|
20240403,173700,738306030,15450,15450,15450,15450,0
|
|
20240403,173600,738306030,15450,15450,15450,15450,0
|
|
20240403,173500,738306030,15450,15450,15450,15450,0
|
|
20240403,173400,738306030,15450,15450,15450,15450,0
|
|
20240403,173300,738306030,15450,15450,15450,15450,0
|
|
20240403,173200,738306030,15450,15450,15450,15450,0
|
|
20240403,173100,738306030,15450,15450,15450,15450,0
|
|
20240403,173000,738306030,15450,15450,15450,15450,0
|
|
20240403,172900,738306030,15450,15450,15450,15450,0
|
|
20240403,172800,738306030,15450,15450,15450,15450,0
|
|
20240403,172700,738306030,15450,15450,15450,15450,0
|
|
20240403,172600,738306030,15450,15450,15450,15450,0
|
|
20240403,172500,738306030,15450,15450,15450,15450,0
|
|
20240403,172400,738306030,15450,15450,15450,15450,0
|
|
20240403,172300,738306030,15450,15450,15450,15450,0
|
|
20240403,172200,738306030,15450,15450,15450,15450,0
|
|
20240403,172100,738306030,15450,15450,15450,15450,438
|
|
20240403,172000,738306030,15450,15450,15450,15450,0
|
|
20240403,171900,738306030,15450,15450,15450,15450,0
|
|
20240403,171800,738306030,15450,15450,15450,15450,0
|
|
20240403,171700,738306030,15450,15450,15450,15450,0
|
|
20240403,171600,738306030,15450,15450,15450,15450,0
|
|
20240403,171500,738306030,15450,15450,15450,15450,0
|
|
20240403,171400,738306030,15450,15450,15450,15450,0
|
|
20240403,171300,738306030,15450,15450,15450,15450,0
|
|
20240403,171200,738306030,15450,15450,15450,15450,0
|
|
20240403,171100,738306030,15450,15450,15450,15450,0
|
|
20240403,171000,738306030,15450,15450,15450,15450,0
|
|
20240403,170900,738306030,15450,15450,15450,15450,0
|
|
20240403,170800,738306030,15450,15450,15450,15450,0
|
|
20240403,170700,738306030,15450,15450,15450,15450,0
|
|
20240403,170600,738306030,15450,15450,15450,15450,0
|
|
20240403,170500,738306030,15450,15450,15450,15450,0
|
|
20240403,170400,738306030,15450,15450,15450,15450,0
|
|
20240403,170300,738306030,15450,15450,15450,15450,0
|
|
20240403,170200,738306030,15450,15450,15450,15450,0
|
|
20240403,170100,738306030,15450,15450,15450,15450,0
|
|
20240403,170000,738306030,15450,15450,15450,15450,0
|
|
20240403,165900,738306030,15450,15450,15450,15450,0
|
|
20240403,165800,738306030,15450,15450,15450,15450,0
|
|
20240403,165700,738306030,15450,15450,15450,15450,0
|
|
20240403,165600,738306030,15450,15450,15450,15450,0
|
|
20240403,165500,738306030,15450,15450,15450,15450,0
|
|
20240403,165400,738306030,15450,15450,15450,15450,0
|
|
20240403,165300,738306030,15450,15450,15450,15450,0
|
|
20240403,165200,738306030,15450,15450,15450,15450,0
|
|
20240403,165100,738306030,15450,15450,15450,15450,438
|
|
20240403,165000,738306030,15450,15450,15450,15450,0
|
|
20240403,164900,738306030,15450,15450,15450,15450,0
|
|
20240403,164800,738306030,15450,15450,15450,15450,0
|
|
20240403,164700,738306030,15450,15450,15450,15450,0
|
|
20240403,164600,738306030,15450,15450,15450,15450,0
|
|
20240403,164500,738306030,15450,15450,15450,15450,0
|
|
20240403,164400,738306030,15450,15450,15450,15450,0
|
|
20240403,164300,738306030,15450,15450,15450,15450,0
|
|
20240403,164200,738306030,15450,15450,15450,15450,0
|
|
20240403,164100,738306030,15450,15450,15450,15450,0
|
|
20240403,164000,738306030,15450,15450,15450,15450,0
|
|
20240403,163900,738306030,15450,15450,15450,15450,0
|
|
20240403,163800,738306030,15450,15450,15450,15450,0
|
|
20240403,163700,738306030,15450,15450,15450,15450,0
|
|
20240403,163600,738306030,15450,15450,15450,15450,0
|
|
20240403,163500,738306030,15450,15450,15450,15450,0
|
|
20240403,163400,738306030,15450,15450,15450,15450,0
|
|
20240403,163300,738306030,15450,15450,15450,15450,0
|
|
20240403,163200,738306030,15450,15450,15450,15450,0
|
|
20240403,163100,738306030,15450,15450,15450,15450,0
|
|
20240403,163000,738306030,15450,15450,15450,15450,0
|
|
20240403,162900,738306030,15450,15450,15450,15450,0
|
|
20240403,162800,738306030,15450,15450,15450,15450,0
|
|
20240403,162700,738306030,15450,15450,15450,15450,0
|
|
20240403,162600,738306030,15450,15450,15450,15450,0
|
|
20240403,162500,738306030,15450,15450,15450,15450,0
|
|
20240403,162400,738306030,15450,15450,15450,15450,0
|
|
20240403,162300,738306030,15450,15450,15450,15450,0
|
|
20240403,162200,738306030,15450,15450,15450,15450,0
|
|
20240403,162100,738306030,15450,15450,15450,15450,438
|
|
20240403,162000,738306030,15450,15450,15450,15450,0
|
|
20240403,161900,738306030,15450,15450,15450,15450,0
|
|
20240403,161800,738306030,15450,15450,15450,15450,0
|
|
20240403,161700,738306030,15450,15450,15450,15450,0
|
|
20240403,161600,738306030,15450,15450,15450,15450,0
|
|
20240403,161500,738306030,15450,15450,15450,15450,0
|
|
20240403,161400,738306030,15450,15450,15450,15450,0
|
|
20240403,161300,738306030,15450,15450,15450,15450,0
|
|
20240403,161200,738306030,15450,15450,15450,15450,0
|
|
20240403,161100,738306030,15450,15450,15450,15450,0
|
|
20240403,161000,738306030,15450,15450,15450,15450,0
|
|
20240403,160900,738306030,15450,15450,15450,15450,0
|
|
20240403,160800,738306030,15450,15450,15450,15450,0
|
|
20240403,160700,738306030,15450,15450,15450,15450,0
|
|
20240403,160600,738306030,15450,15450,15450,15450,0
|
|
20240403,160500,738306030,15450,15450,15450,15450,0
|
|
20240403,160400,738306030,15450,15450,15450,15450,0
|
|
20240403,160300,738306030,15450,15450,15450,15450,0
|
|
20240403,160200,738306030,15450,15450,15450,15450,0
|
|
20240403,160100,738306030,15450,15450,15450,15450,0
|
|
20240403,160000,738306030,15450,15450,15450,15450,0
|
|
20240403,155900,738306030,15450,15450,15450,15450,0
|
|
20240403,155800,738306030,15450,15450,15450,15450,0
|
|
20240403,155700,738306030,15450,15450,15450,15450,0
|
|
20240403,155600,738306030,15450,15450,15450,15450,0
|
|
20240403,155500,738306030,15450,15450,15450,15450,0
|
|
20240403,155400,738306030,15450,15450,15450,15450,0
|
|
20240403,155300,738306030,15450,15450,15450,15450,0
|
|
20240403,155200,738306030,15450,15450,15450,15450,0
|
|
20240403,155100,738306030,15450,15450,15450,15450,438
|
|
20240403,155000,738306030,15450,15450,15450,15450,0
|
|
20240403,154900,738306030,15450,15450,15450,15450,0
|
|
20240403,154800,738306030,15450,15450,15450,15450,0
|
|
20240403,154700,738306030,15450,15450,15450,15450,0
|
|
20240403,154600,738306030,15450,15450,15450,15450,0
|
|
20240403,154500,738306030,15450,15450,15450,15450,0
|
|
20240403,154400,738306030,15450,15450,15450,15450,0
|
|
20240403,154300,738306030,15450,15450,15450,15450,0
|
|
20240403,154200,738306030,15450,15450,15450,15450,0
|
|
20240403,154100,738306030,15450,15450,15450,15450,0
|
|
20240403,154000,738306030,15450,15450,15450,15450,0
|
|
20240403,153900,738306030,15450,15450,15450,15450,0
|
|
20240403,153800,738306030,15450,15450,15450,15450,0
|
|
20240403,153700,738306030,15450,15450,15450,15450,0
|
|
20240403,153600,738306030,15450,15450,15450,15450,0
|
|
20240403,153500,738306030,15450,15450,15450,15450,0
|
|
20240403,153400,738306030,15450,15450,15450,15450,0
|
|
20240403,153300,738306030,15450,15450,15450,15450,0
|
|
20240403,153200,738306030,15450,15450,15450,15450,0
|
|
20240403,153100,738306030,15450,15450,15450,15450,0
|
|
20240403,153000,738306030,15450,15450,15450,15450,438
|
|
20240403,152900,731538930,15380,15380,15380,15380,0
|
|
20240403,152800,731538930,15380,15380,15380,15380,0
|
|
20240403,152700,731538930,15380,15380,15380,15380,0
|
|
20240403,152600,731538930,15380,15380,15380,15380,0
|
|
20240403,152500,731538930,15380,15380,15380,15380,0
|
|
20240403,152400,731538930,15380,15380,15380,15380,0
|
|
20240403,152300,731538930,15380,15380,15380,15380,0
|
|
20240403,152200,731538930,15380,15380,15380,15380,0
|
|
20240403,152100,731538930,15380,15380,15380,15380,0
|
|
20240403,152000,731538930,15380,15380,15380,15380,0
|
|
20240403,151900,731538930,15380,15380,15380,15310,11
|
|
20240403,151800,731370380,15320,15320,15320,15320,50
|
|
20240403,151700,730604380,15380,15380,15380,15380,102
|
|
20240403,151600,729035620,15380,15380,15380,15380,0
|
|
20240403,151500,729035620,15380,15380,15380,15380,205
|
|
20240403,151400,725882720,15350,15350,15350,15350,10
|
|
20240403,151300,725729220,15320,15340,15340,15320,201
|
|
20240403,151200,722645900,15310,15350,15350,15310,135
|
|
20240403,151100,720577650,15350,15350,15350,15350,2
|
|
20240403,151000,720546950,15350,15350,15350,15350,1
|
|
20240403,150900,720531600,15350,15350,15350,15350,138
|
|
20240403,150800,718413300,15300,15350,15350,15300,169
|
|
20240403,150700,715820150,15340,15340,15340,15340,107
|
|
20240403,150600,714178770,15350,15350,15350,15350,0
|
|
20240403,150500,714178770,15350,15350,15350,15350,0
|
|
20240403,150400,714178770,15350,15350,15350,15350,0
|
|
20240403,150300,714178770,15350,15350,15350,15350,4
|
|
20240403,150200,714117370,15340,15340,15340,15340,149
|
|
20240403,150100,711831710,15340,15340,15340,15340,1
|
|
20240403,150000,711816370,15270,15350,15350,15270,351
|
|
20240403,145900,706432520,15380,15380,15380,15380,5
|
|
20240403,145800,706355620,15380,15390,15390,15380,9
|
|
20240403,145700,706217120,15350,15350,15350,15350,50
|
|
20240403,145600,705449620,15380,15380,15380,15380,55
|
|
20240403,145500,704603720,15250,15250,15250,15250,0
|
|
20240403,145400,704603720,15250,15350,15350,15250,1000
|
|
20240403,145300,689300020,15440,15440,15440,15440,0
|
|
20240403,145200,689300020,15440,15350,15440,15340,114
|
|
20240403,145100,687549840,15350,15350,15350,15350,45
|
|
20240403,145000,686859090,15450,15400,15450,15400,270
|
|
20240403,144900,682696400,15350,15340,15350,15340,433
|
|
20240403,144800,676054150,15300,15300,15300,15300,0
|
|
20240403,144700,676054150,15300,15300,15300,15300,0
|
|
20240403,144600,676054150,15300,15300,15300,15300,0
|
|
20240403,144500,676054150,15300,15300,15300,15300,0
|
|
20240403,144400,676054150,15300,15300,15300,15300,19
|
|
20240403,144300,675763450,15320,15300,15320,15300,77
|
|
20240403,144200,674583990,15300,15300,15300,15300,12
|
|
20240403,144100,674400390,15300,15300,15300,15300,2
|
|
20240403,144000,674369790,15300,15300,15300,15300,0
|
|
20240403,143900,674369790,15300,15300,15300,15300,0
|
|
20240403,143800,674369790,15300,15300,15300,15300,119
|
|
20240403,143700,672549090,15300,15300,15300,15300,151
|
|
20240403,143600,670238790,15300,15300,15300,15300,279
|
|
20240403,143500,665970090,15300,15300,15300,15300,25
|
|
20240403,143400,665587590,15300,15310,15310,15300,399
|
|
20240403,143300,659478920,15350,15350,15350,15350,0
|
|
20240403,143200,659478920,15350,15350,15350,15350,0
|
|
20240403,143100,659478920,15350,15350,15350,15350,0
|
|
20240403,143000,659478920,15350,15350,15350,15310,140
|
|
20240403,142900,657334560,15310,15350,15350,15310,262
|
|
20240403,142800,653323260,15350,15350,15350,15350,1
|
|
20240403,142700,653307910,15300,15300,15300,15300,0
|
|
20240403,142600,653307910,15300,15300,15300,15300,0
|
|
20240403,142500,653307910,15300,15300,15300,15300,214
|
|
20240403,142400,650033710,15300,15300,15300,15300,0
|
|
20240403,142300,650033710,15300,15300,15300,15300,167
|
|
20240403,142200,647478610,15400,15400,15400,15400,0
|
|
20240403,142100,647478610,15400,15400,15400,15400,0
|
|
20240403,142000,647478610,15400,15400,15400,15400,0
|
|
20240403,141900,647478610,15400,15400,15400,15400,0
|
|
20240403,141800,647478610,15400,15400,15400,15400,0
|
|
20240403,141700,647478610,15400,15400,15400,15400,0
|
|
20240403,141600,647478610,15400,15400,15400,15400,0
|
|
20240403,141500,647478610,15400,15400,15400,15400,0
|
|
20240403,141400,647478610,15400,15400,15400,15400,0
|
|
20240403,141300,647478610,15400,15400,15400,15400,0
|
|
20240403,141200,647478610,15400,15400,15400,15400,2
|
|
20240403,141100,647447810,15400,15400,15410,15400,58
|
|
20240403,141000,646554480,15400,15400,15400,15400,58
|
|
20240403,140900,645661280,15400,15400,15400,15400,20
|
|
20240403,140800,645353280,15400,15400,15400,15400,2
|
|
20240403,140700,645322480,15400,15300,15400,15300,71
|
|
20240403,140600,644236080,15300,15300,15300,15300,0
|
|
20240403,140500,644236080,15300,15300,15300,15300,0
|
|
20240403,140400,644236080,15300,15300,15300,15300,0
|
|
20240403,140300,644236080,15300,15360,15360,15300,495
|
|
20240403,140200,636638130,15360,15360,15360,15360,0
|
|
20240403,140100,636638130,15360,15360,15360,15360,0
|
|
20240403,140000,636638130,15360,15380,15380,15360,63
|
|
20240403,135900,635669810,15390,15390,15390,15390,62
|
|
20240403,135800,634715630,15420,15420,15420,15420,1
|
|
20240403,135700,634700210,15390,15390,15390,15390,3
|
|
20240403,135600,634654040,15420,15420,15420,15420,0
|
|
20240403,135500,634654040,15420,15430,15430,15420,60
|
|
20240403,135400,633728340,15420,15420,15420,15420,108
|
|
20240403,135300,632062980,15430,15430,15430,15430,0
|
|
20240403,135200,632062980,15430,15430,15430,15430,0
|
|
20240403,135100,632062980,15430,15430,15430,15430,0
|
|
20240403,135000,632062980,15430,15430,15430,15430,8
|
|
20240403,134900,631939540,15430,15430,15430,15430,2
|
|
20240403,134800,631908680,15430,15430,15430,15430,18
|
|
20240403,134700,631630940,15430,15430,15430,15430,0
|
|
20240403,134600,631630940,15430,15420,15430,15420,272
|
|
20240403,134500,627434390,15420,15420,15420,15420,10
|
|
20240403,134400,627280190,15420,15420,15420,15420,0
|
|
20240403,134300,627280190,15420,15420,15420,15420,97
|
|
20240403,134200,625784450,15430,15430,15430,15430,0
|
|
20240403,134100,625784450,15430,15430,15430,15430,0
|
|
20240403,134000,625784450,15430,15430,15430,15430,64
|
|
20240403,133900,624796930,15430,15350,15430,15350,145
|
|
20240403,133800,622562860,15430,15440,15440,15430,44
|
|
20240403,133700,621883860,15450,15380,15450,15380,501
|
|
20240403,133600,614153090,15380,15380,15380,15370,24
|
|
20240403,133500,613783990,15380,15440,15440,15380,122
|
|
20240403,133400,611906550,15440,15380,15440,15380,61
|
|
20240403,133300,610968310,15450,15450,15450,15450,18
|
|
20240403,133200,610690210,15460,15460,15460,15460,74
|
|
20240403,133100,609546170,15460,15460,15460,15450,169
|
|
20240403,133000,606934550,15450,15330,15450,15330,1935
|
|
20240403,132900,577190960,15330,15310,15330,15300,103
|
|
20240403,132800,575614590,15300,15300,15300,15300,37
|
|
20240403,132700,575048490,15300,15300,15300,15300,8
|
|
20240403,132600,574926090,15300,15300,15300,15300,0
|
|
20240403,132500,574926090,15300,15300,15300,15300,40
|
|
20240403,132400,574314090,15300,15300,15300,15300,13
|
|
20240403,132300,574115190,15300,15300,15300,15300,0
|
|
20240403,132200,574115190,15300,15300,15300,15300,5
|
|
20240403,132100,574038690,15290,15290,15300,15290,160
|
|
20240403,132000,571592230,15290,15290,15290,15290,2
|
|
20240403,131900,571561650,15290,15230,15290,15230,35
|
|
20240403,131800,571028480,15290,15290,15290,15290,0
|
|
20240403,131700,571028480,15290,15290,15290,15290,0
|
|
20240403,131600,571028480,15290,15290,15290,15290,0
|
|
20240403,131500,571028480,15290,15290,15290,15290,0
|
|
20240403,131400,571028480,15290,15290,15290,15290,0
|
|
20240403,131300,571028480,15290,15290,15290,15290,19
|
|
20240403,131200,570737970,15290,15290,15290,15290,7
|
|
20240403,131100,570630940,15300,15280,15300,15280,3
|
|
20240403,131000,570585080,15230,15230,15230,15230,13
|
|
20240403,130900,570387090,15230,15230,15230,15230,13
|
|
20240403,130800,570189100,15220,15270,15270,15220,129
|
|
20240403,130700,568223160,15270,15290,15290,15270,29
|
|
20240403,130600,567779900,15290,15310,15310,15290,140
|
|
20240403,130500,565637670,15330,15250,15330,15250,2
|
|
20240403,130400,565607090,15330,15330,15330,15300,99
|
|
20240403,130300,564091820,15330,15330,15330,15330,10
|
|
20240403,130200,563938520,15330,15330,15330,15330,100
|
|
20240403,130100,562405520,15330,15330,15330,15330,47
|
|
20240403,130000,561685010,15330,15330,15330,15330,2
|
|
20240403,125900,561654350,15260,15260,15260,15260,0
|
|
20240403,125800,561654350,15260,15330,15340,15260,295
|
|
20240403,125700,557151620,15340,15340,15340,15340,0
|
|
20240403,125600,557151620,15340,15340,15340,15340,0
|
|
20240403,125500,557151620,15340,15340,15340,15340,0
|
|
20240403,125400,557151620,15340,15340,15340,15340,1
|
|
20240403,125300,557136280,15340,15340,15340,15340,1
|
|
20240403,125200,557120940,15300,15300,15300,15300,88
|
|
20240403,125100,555774540,15340,15340,15340,15340,0
|
|
20240403,125000,555774540,15340,15300,15340,15300,102
|
|
20240403,124900,554213860,15330,15330,15330,15330,1
|
|
20240403,124800,554198530,15330,15330,15330,15330,49
|
|
20240403,124700,553447360,15340,15340,15340,15340,0
|
|
20240403,124600,553447360,15340,15340,15340,15340,0
|
|
20240403,124500,553447360,15340,15330,15340,15330,21
|
|
20240403,124400,553125390,15330,15320,15330,15320,69
|
|
20240403,124300,552067900,15330,15320,15330,15320,89
|
|
20240403,124200,550704380,15310,15310,15310,15310,28
|
|
20240403,124100,550275700,15300,15300,15300,15300,10
|
|
20240403,124000,550122700,15300,15300,15300,15300,0
|
|
20240403,123900,550122700,15300,15300,15300,15300,85
|
|
20240403,123800,548822200,15250,15250,15250,15250,0
|
|
20240403,123700,548822200,15250,15300,15300,15250,16
|
|
20240403,123600,548577700,15300,15300,15300,15300,1
|
|
20240403,123500,548562400,15300,15300,15300,15300,0
|
|
20240403,123400,548562400,15300,15300,15300,15300,0
|
|
20240403,123300,548562400,15300,15300,15300,15300,1
|
|
20240403,123200,548547100,15300,15300,15300,15300,0
|
|
20240403,123100,548547100,15300,15300,15300,15300,2
|
|
20240403,123000,548516500,15300,15300,15300,15300,0
|
|
20240403,122900,548516500,15300,15300,15300,15300,10
|
|
20240403,122800,548363500,15310,15310,15310,15310,0
|
|
20240403,122700,548363500,15310,15220,15310,15220,18
|
|
20240403,122600,548089450,15220,15310,15320,15220,35
|
|
20240403,122500,547554110,15310,15230,15310,15230,235
|
|
20240403,122400,543974980,15350,15350,15350,15350,0
|
|
20240403,122300,543974980,15350,15350,15350,15340,9
|
|
20240403,122200,543836850,15370,15340,15370,15340,238
|
|
20240403,122100,540185700,15370,15250,15390,15250,424
|
|
20240403,122000,533682830,15250,15240,15250,15240,54
|
|
20240403,121900,532859830,15250,15250,15250,15250,40
|
|
20240403,121800,532249830,15250,15210,15260,15210,22
|
|
20240403,121700,531914880,15210,15200,15210,15200,308
|
|
20240403,121600,527233100,15210,15210,15210,15200,14
|
|
20240403,121500,527020260,15200,15180,15200,15180,84
|
|
20240403,121400,525744700,15170,15180,15180,15170,106
|
|
20240403,121300,524136660,15180,15160,15180,15160,18
|
|
20240403,121200,523863520,15150,15100,15150,15100,660
|
|
20240403,121100,513880470,15100,15100,15100,15100,133
|
|
20240403,121000,511872170,15100,15100,15100,15100,0
|
|
20240403,120900,511872170,15100,15100,15100,15100,22
|
|
20240403,120800,511539970,15100,15100,15100,15100,10
|
|
20240403,120700,511388970,15100,15100,15100,15100,2
|
|
20240403,120600,511358770,15000,15000,15000,15000,0
|
|
20240403,120500,511358770,15000,15000,15000,15000,0
|
|
20240403,120400,511358770,15000,15000,15000,15000,0
|
|
20240403,120300,511358770,15000,15000,15000,15000,0
|
|
20240403,120200,511358770,15000,15000,15000,15000,0
|
|
20240403,120100,511358770,15000,15100,15100,15000,713
|
|
20240403,120000,500593870,15000,15000,15000,15000,0
|
|
20240403,115900,500593870,15000,15000,15000,15000,0
|
|
20240403,115800,500593870,15000,15000,15000,15000,0
|
|
20240403,115700,500593870,15000,15060,15090,15000,96
|
|
20240403,115600,499148980,15060,15060,15060,15060,0
|
|
20240403,115500,499148980,15060,15080,15080,15060,78
|
|
20240403,115400,497973320,15080,15080,15080,15080,0
|
|
20240403,115300,497973320,15080,15080,15080,15070,12
|
|
20240403,115200,497792450,15070,15060,15070,15060,70
|
|
20240403,115100,496738240,15060,15060,15060,15060,1
|
|
20240403,115000,496723180,15060,15060,15060,15060,0
|
|
20240403,114900,496723180,15060,15060,15060,15060,5
|
|
20240403,114800,496647880,15060,15060,15060,15060,5
|
|
20240403,114700,496572580,15060,15060,15060,15060,0
|
|
20240403,114600,496572580,15060,15060,15060,15060,2
|
|
20240403,114500,496542460,15060,15060,15060,15060,9
|
|
20240403,114400,496406920,15060,15060,15060,15060,0
|
|
20240403,114300,496406920,15060,15060,15060,15060,0
|
|
20240403,114200,496406920,15060,15060,15060,15060,0
|
|
20240403,114100,496406920,15060,15060,15060,15060,0
|
|
20240403,114000,496406920,15060,15050,15060,15050,17
|
|
20240403,113900,496151060,15050,15050,15050,15050,0
|
|
20240403,113800,496151060,15050,15050,15060,15050,21
|
|
20240403,113700,495835000,15060,15050,15060,15050,57
|
|
20240403,113600,494977130,14990,15030,15030,14990,14
|
|
20240403,113500,494766750,15030,15020,15040,15020,21
|
|
20240403,113400,494450980,15020,14990,15020,14990,11
|
|
20240403,113300,494285860,14980,14980,14980,14980,1
|
|
20240403,113200,494270880,15050,15050,15050,15050,0
|
|
20240403,113100,494270880,15050,15050,15050,15050,0
|
|
20240403,113000,494270880,15050,15050,15050,15050,0
|
|
20240403,112900,494270880,15050,15050,15050,15050,0
|
|
20240403,112800,494270880,15050,15050,15050,15050,49
|
|
20240403,112700,493533430,15050,15050,15050,15050,1
|
|
20240403,112600,493518380,15050,15050,15050,15050,0
|
|
20240403,112500,493518380,15050,14980,15050,14980,883
|
|
20240403,112400,480261310,14980,14950,14980,14950,66
|
|
20240403,112300,479273320,14950,14950,14950,14950,4
|
|
20240403,112200,479213520,14950,14950,14950,14950,0
|
|
20240403,112100,479213520,14950,14950,14950,14950,0
|
|
20240403,112000,479213520,14950,14950,14950,14950,0
|
|
20240403,111900,479213520,14950,14950,14950,14950,0
|
|
20240403,111800,479213520,14950,14950,14950,14950,0
|
|
20240403,111700,479213520,14950,14860,14950,14860,263
|
|
20240403,111600,475305250,14860,14860,14860,14860,0
|
|
20240403,111500,475305250,14860,14910,14910,14860,1479
|
|
20240403,111400,453300460,14910,14910,14910,14910,0
|
|
20240403,111300,453300460,14910,14910,14910,14910,0
|
|
20240403,111200,453300460,14910,14920,14920,14910,6
|
|
20240403,111100,453210990,14920,14920,14920,14920,63
|
|
20240403,111000,452271030,14920,14920,14920,14920,497
|
|
20240403,110900,444855790,14930,14930,14930,14930,7
|
|
20240403,110800,444751280,14930,14930,14930,14930,0
|
|
20240403,110700,444751280,14930,14930,14930,14930,0
|
|
20240403,110600,444751280,14930,14930,14930,14930,0
|
|
20240403,110500,444751280,14930,14930,14930,14930,0
|
|
20240403,110400,444751280,14930,14930,14930,14930,0
|
|
20240403,110300,444751280,14930,14930,14930,14930,0
|
|
20240403,110200,444751280,14930,14930,14930,14930,0
|
|
20240403,110100,444751280,14930,14930,14930,14930,0
|
|
20240403,110000,444751280,14930,14930,14930,14930,0
|
|
20240403,105900,444751280,14930,14930,14930,14930,0
|
|
20240403,105800,444751280,14930,14930,14930,14930,0
|
|
20240403,105700,444751280,14930,14930,14930,14930,36
|
|
20240403,105600,444213800,14930,14980,14980,14930,89
|
|
20240403,105500,442884380,14980,14980,14980,14980,1
|
|
20240403,105400,442869400,14990,14990,14990,14990,0
|
|
20240403,105300,442869400,14990,14980,14990,14980,3
|
|
20240403,105200,442824450,14930,14930,14930,14930,0
|
|
20240403,105100,442824450,14930,14920,14930,14920,95
|
|
20240403,105000,441406210,14890,14890,14890,14890,4
|
|
20240403,104900,441346650,14920,14920,14920,14920,1
|
|
20240403,104800,441331730,14920,14910,14920,14880,86
|
|
20240403,104700,440051560,14880,14880,14880,14880,0
|
|
20240403,104600,440051560,14880,14880,14880,14880,1
|
|
20240403,104500,440036680,14880,14880,14880,14880,4
|
|
20240403,104400,439977160,14870,14900,14900,14870,153
|
|
20240403,104300,437700410,14950,14950,14950,14950,120
|
|
20240403,104200,435906410,14990,14990,14990,14990,6
|
|
20240403,104100,435816470,14950,14950,14950,14950,4
|
|
20240403,104000,435756670,14950,14930,14950,14930,61
|
|
20240403,103900,434844760,14930,14880,14930,14860,384
|
|
20240403,103800,429129820,14870,14870,14870,14870,0
|
|
20240403,103700,429129820,14870,14870,14870,14870,0
|
|
20240403,103600,429129820,14870,14870,14870,14870,0
|
|
20240403,103500,429129820,14870,14870,14870,14870,0
|
|
20240403,103400,429129820,14870,14880,14880,14870,257
|
|
20240403,103300,425305890,14880,14880,14880,14880,4
|
|
20240403,103200,425246370,14930,14930,14930,14930,0
|
|
20240403,103100,425246370,14930,14880,14930,14860,1591
|
|
20240403,103000,401590670,14880,14880,14880,14880,0
|
|
20240403,102900,401590670,14880,14880,14880,14880,1
|
|
20240403,102800,401575790,14880,14880,14880,14880,7
|
|
20240403,102700,401471630,14880,14880,14880,14880,258
|
|
20240403,102600,397632590,14890,14910,14910,14890,487
|
|
20240403,102500,390379300,14900,14900,14900,14900,0
|
|
20240403,102400,390379300,14900,14900,14900,14900,100
|
|
20240403,102300,388889300,14900,14900,14900,14900,1000
|
|
20240403,102200,373989300,14900,14910,14910,14900,150
|
|
20240403,102100,371753880,14910,14930,14930,14910,20
|
|
20240403,102000,371455650,14900,14910,14910,14900,626
|
|
20240403,101900,362126260,14910,14910,14910,14910,160
|
|
20240403,101800,359740660,14980,14990,14990,14900,1618
|
|
20240403,101700,335605460,14990,14990,14990,14990,0
|
|
20240403,101600,335605460,14990,14990,14990,14990,42
|
|
20240403,101500,334975880,14990,14990,14990,14990,0
|
|
20240403,101400,334975880,14990,14990,14990,14990,0
|
|
20240403,101300,334975880,14990,14990,14990,14990,3
|
|
20240403,101200,334930910,15010,15010,15010,15010,3
|
|
20240403,101100,334885880,14910,15030,15030,14910,700
|
|
20240403,101000,324398240,15030,15030,15030,15030,5
|
|
20240403,100900,324323090,15010,15010,15010,15010,0
|
|
20240403,100800,324323090,15010,15010,15010,15010,0
|
|
20240403,100700,324323090,15010,15010,15010,15010,0
|
|
20240403,100600,324323090,15010,15010,15010,15010,0
|
|
20240403,100500,324323090,15010,15100,15100,15010,31
|
|
20240403,100400,323857690,15010,15110,15110,15010,387
|
|
20240403,100300,318010230,15100,15100,15100,15100,9
|
|
20240403,100200,317874330,15100,15070,15100,15070,502
|
|
20240403,100100,310294190,15100,15100,15100,15100,0
|
|
20240403,100000,310294190,15100,15090,15100,15090,24
|
|
20240403,095900,309931800,15100,15060,15100,15060,474
|
|
20240403,095800,302781460,15060,15030,15070,15030,97
|
|
20240403,095700,301320910,15000,14940,15000,14940,316
|
|
20240403,095600,296584830,14980,14980,14980,14980,10
|
|
20240403,095500,296435030,14930,14930,14930,14930,50
|
|
20240403,095400,295688530,14940,14940,14940,14860,445
|
|
20240403,095300,289054340,14900,14900,14900,14900,17
|
|
20240403,095200,288801040,14940,14900,14940,14900,471
|
|
20240403,095100,281780660,14860,14860,14860,14860,181
|
|
20240403,095000,279091000,14860,14860,14860,14860,0
|
|
20240403,094900,279091000,14860,14870,14870,14860,285
|
|
20240403,094800,274853320,14870,14920,14920,14870,2277
|
|
20240403,094700,240946950,14930,14930,14930,14930,7
|
|
20240403,094600,240842440,14940,14940,14940,14920,267
|
|
20240403,094500,236857370,14940,14920,14940,14920,97
|
|
20240403,094400,235409950,14940,14920,14940,14920,231
|
|
20240403,094300,231963390,14940,14940,14940,14940,1
|
|
20240403,094200,231948450,14940,14940,14940,14930,231
|
|
20240403,094100,228498740,15000,14970,15000,14940,540
|
|
20240403,094000,220426540,14960,14960,14960,14960,137
|
|
20240403,093900,218377020,14960,15000,15000,14960,135
|
|
20240403,093800,216352720,15000,15000,15000,15000,29
|
|
20240403,093700,215917720,15000,15010,15010,15000,2
|
|
20240403,093600,215887710,15000,14990,15000,14990,75
|
|
20240403,093500,214762720,15000,15000,15000,15000,1
|
|
20240403,093400,214747720,14910,14990,14990,14910,937
|
|
20240403,093300,200768950,15000,14950,15000,14950,6
|
|
20240403,093200,200679100,14930,14940,14940,14930,17
|
|
20240403,093100,200425230,15020,14910,15020,14910,829
|
|
20240403,093000,188023410,14910,14910,14910,14900,95
|
|
20240403,092900,186607120,14910,14930,14930,14910,81
|
|
20240403,092800,185398430,14910,14920,14920,14910,41
|
|
20240403,092700,184787100,14930,14900,14930,14900,400
|
|
20240403,092600,178825300,14900,14900,14900,14900,3
|
|
20240403,092500,178780600,14900,14930,14930,14900,518
|
|
20240403,092400,171052160,14930,14930,14930,14930,20
|
|
20240403,092300,170753560,14920,14930,14930,14920,301
|
|
20240403,092200,166262630,14960,14960,14960,14960,6
|
|
20240403,092100,166172870,14960,14980,14980,14960,9
|
|
20240403,092000,166038210,15000,15000,15000,15000,11
|
|
20240403,091900,165873210,14960,15010,15010,14960,560
|
|
20240403,091800,157484860,15010,15010,15010,15010,1
|
|
20240403,091700,157469850,15000,15000,15000,15000,512
|
|
20240403,091600,149789850,15080,14990,15080,14990,185
|
|
20240403,091500,147015130,14980,14980,14980,14980,163
|
|
20240403,091400,144573390,14980,15000,15000,14970,58
|
|
20240403,091300,143704580,15150,15020,15150,15020,1238
|
|
20240403,091200,125069520,14960,14920,14960,14920,660
|
|
20240403,091100,115214020,14880,14900,14900,14880,365
|
|
20240403,091000,109777570,14900,14960,14960,14900,291
|
|
20240403,090900,105435930,14960,15000,15000,14950,710
|
|
20240403,090800,94818130,15000,15000,15000,15000,9
|
|
20240403,090700,94683130,15000,15040,15040,14950,3616
|
|
20240403,090600,40383520,15040,15110,15140,15040,558
|
|
20240403,090500,31986090,15150,15150,15150,15150,40
|
|
20240403,090400,31380090,15050,15140,15140,15050,157
|
|
20240403,090300,29008240,15050,15050,15050,15050,132
|
|
20240403,090200,27021640,15140,15040,15140,15030,136
|
|
20240403,090100,24967430,15030,15060,15060,15020,295
|
|
20240403,090000,20533950,15030,15030,15030,15030,1265
|