612 lines
32 KiB
CSV
612 lines
32 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20240403,190900,1014086020,12210,12210,12210,12210,399
|
|
20240403,190800,1014086020,12210,12210,12210,12210,0
|
|
20240403,190700,1014086020,12210,12210,12210,12210,0
|
|
20240403,190600,1014086020,12210,12210,12210,12210,0
|
|
20240403,190500,1014086020,12210,12210,12210,12210,0
|
|
20240403,190400,1014086020,12210,12210,12210,12210,0
|
|
20240403,190300,1014086020,12210,12210,12210,12210,0
|
|
20240403,190200,1014086020,12210,12210,12210,12210,0
|
|
20240403,190100,1014086020,12210,12210,12210,12210,0
|
|
20240403,190000,1014086020,12210,12210,12210,12210,0
|
|
20240403,185900,1014086020,12210,12210,12210,12210,0
|
|
20240403,185800,1014086020,12210,12210,12210,12210,0
|
|
20240403,185700,1014086020,12210,12210,12210,12210,0
|
|
20240403,185600,1014086020,12210,12210,12210,12210,0
|
|
20240403,185500,1014086020,12210,12210,12210,12210,0
|
|
20240403,185400,1014086020,12210,12210,12210,12210,0
|
|
20240403,185300,1014086020,12210,12210,12210,12210,0
|
|
20240403,185200,1014086020,12210,12210,12210,12210,0
|
|
20240403,185100,1014086020,12210,12210,12210,12210,0
|
|
20240403,185000,1014086020,12210,12210,12210,12210,0
|
|
20240403,184900,1014086020,12210,12210,12210,12210,0
|
|
20240403,184800,1014086020,12210,12210,12210,12210,0
|
|
20240403,184700,1014086020,12210,12210,12210,12210,0
|
|
20240403,184600,1014086020,12210,12210,12210,12210,0
|
|
20240403,184500,1014086020,12210,12210,12210,12210,0
|
|
20240403,184400,1014086020,12210,12210,12210,12210,0
|
|
20240403,184300,1014086020,12210,12210,12210,12210,0
|
|
20240403,184200,1014086020,12210,12210,12210,12210,0
|
|
20240403,184100,1014086020,12210,12210,12210,12210,0
|
|
20240403,184000,1014086020,12210,12210,12210,12210,0
|
|
20240403,183900,1014086020,12210,12210,12210,12210,399
|
|
20240403,183800,1014086020,12210,12210,12210,12210,0
|
|
20240403,183700,1014086020,12210,12210,12210,12210,0
|
|
20240403,183600,1014086020,12210,12210,12210,12210,0
|
|
20240403,183500,1014086020,12210,12210,12210,12210,0
|
|
20240403,183400,1014086020,12210,12210,12210,12210,0
|
|
20240403,183300,1014086020,12210,12210,12210,12210,0
|
|
20240403,183200,1014086020,12210,12210,12210,12210,0
|
|
20240403,183100,1014086020,12210,12210,12210,12210,0
|
|
20240403,183000,1014086020,12210,12210,12210,12210,0
|
|
20240403,182900,1014086020,12210,12210,12210,12210,0
|
|
20240403,182800,1014086020,12210,12210,12210,12210,0
|
|
20240403,182700,1014086020,12210,12210,12210,12210,0
|
|
20240403,182600,1014086020,12210,12210,12210,12210,0
|
|
20240403,182500,1014086020,12210,12210,12210,12210,0
|
|
20240403,182400,1014086020,12210,12210,12210,12210,0
|
|
20240403,182300,1014086020,12210,12210,12210,12210,0
|
|
20240403,182200,1014086020,12210,12210,12210,12210,0
|
|
20240403,182100,1014086020,12210,12210,12210,12210,0
|
|
20240403,182000,1014086020,12210,12210,12210,12210,0
|
|
20240403,181900,1014086020,12210,12210,12210,12210,0
|
|
20240403,181800,1014086020,12210,12210,12210,12210,0
|
|
20240403,181700,1014086020,12210,12210,12210,12210,0
|
|
20240403,181600,1014086020,12210,12210,12210,12210,0
|
|
20240403,181500,1014086020,12210,12210,12210,12210,0
|
|
20240403,181400,1014086020,12210,12210,12210,12210,0
|
|
20240403,181300,1014086020,12210,12210,12210,12210,0
|
|
20240403,181200,1014086020,12210,12210,12210,12210,0
|
|
20240403,181100,1014086020,12210,12210,12210,12210,0
|
|
20240403,181000,1014086020,12210,12210,12210,12210,0
|
|
20240403,180900,1014086020,12210,12210,12210,12210,399
|
|
20240403,180800,1014086020,12210,12210,12210,12210,0
|
|
20240403,180700,1014086020,12210,12210,12210,12210,0
|
|
20240403,180600,1014086020,12210,12210,12210,12210,0
|
|
20240403,180500,1014086020,12210,12210,12210,12210,0
|
|
20240403,180400,1014086020,12210,12210,12210,12210,0
|
|
20240403,180300,1014086020,12210,12210,12210,12210,0
|
|
20240403,180200,1014086020,12210,12210,12210,12210,0
|
|
20240403,180100,1014086020,12210,12210,12210,12210,0
|
|
20240403,180000,1014086020,12210,12210,12210,12210,0
|
|
20240403,175900,1014086020,12210,12210,12210,12210,0
|
|
20240403,175800,1014086020,12210,12210,12210,12210,0
|
|
20240403,175700,1014086020,12210,12210,12210,12210,0
|
|
20240403,175600,1014086020,12210,12210,12210,12210,0
|
|
20240403,175500,1014086020,12210,12210,12210,12210,0
|
|
20240403,175400,1014086020,12210,12210,12210,12210,0
|
|
20240403,175300,1014086020,12210,12210,12210,12210,0
|
|
20240403,175200,1014086020,12210,12210,12210,12210,0
|
|
20240403,175100,1014086020,12210,12210,12210,12210,0
|
|
20240403,175000,1014086020,12210,12210,12210,12210,0
|
|
20240403,174900,1014086020,12210,12210,12210,12210,0
|
|
20240403,174800,1014086020,12210,12210,12210,12210,0
|
|
20240403,174700,1014086020,12210,12210,12210,12210,0
|
|
20240403,174600,1014086020,12210,12210,12210,12210,0
|
|
20240403,174500,1014086020,12210,12210,12210,12210,0
|
|
20240403,174400,1014086020,12210,12210,12210,12210,0
|
|
20240403,174300,1014086020,12210,12210,12210,12210,0
|
|
20240403,174200,1014086020,12210,12210,12210,12210,0
|
|
20240403,174100,1014086020,12210,12210,12210,12210,0
|
|
20240403,174000,1014086020,12210,12210,12210,12210,0
|
|
20240403,173900,1014086020,12210,12210,12210,12210,399
|
|
20240403,173800,1014086020,12210,12210,12210,12210,0
|
|
20240403,173700,1014086020,12210,12210,12210,12210,0
|
|
20240403,173600,1014086020,12210,12210,12210,12210,0
|
|
20240403,173500,1014086020,12210,12210,12210,12210,0
|
|
20240403,173400,1014086020,12210,12210,12210,12210,0
|
|
20240403,173300,1014086020,12210,12210,12210,12210,0
|
|
20240403,173200,1014086020,12210,12210,12210,12210,0
|
|
20240403,173100,1014086020,12210,12210,12210,12210,0
|
|
20240403,173000,1014086020,12210,12210,12210,12210,0
|
|
20240403,172900,1014086020,12210,12210,12210,12210,0
|
|
20240403,172800,1014086020,12210,12210,12210,12210,0
|
|
20240403,172700,1014086020,12210,12210,12210,12210,0
|
|
20240403,172600,1014086020,12210,12210,12210,12210,0
|
|
20240403,172500,1014086020,12210,12210,12210,12210,0
|
|
20240403,172400,1014086020,12210,12210,12210,12210,0
|
|
20240403,172300,1014086020,12210,12210,12210,12210,0
|
|
20240403,172200,1014086020,12210,12210,12210,12210,0
|
|
20240403,172100,1014086020,12210,12210,12210,12210,0
|
|
20240403,172000,1014086020,12210,12210,12210,12210,0
|
|
20240403,171900,1014086020,12210,12210,12210,12210,0
|
|
20240403,171800,1014086020,12210,12210,12210,12210,0
|
|
20240403,171700,1014086020,12210,12210,12210,12210,0
|
|
20240403,171600,1014086020,12210,12210,12210,12210,0
|
|
20240403,171500,1014086020,12210,12210,12210,12210,0
|
|
20240403,171400,1014086020,12210,12210,12210,12210,0
|
|
20240403,171300,1014086020,12210,12210,12210,12210,0
|
|
20240403,171200,1014086020,12210,12210,12210,12210,0
|
|
20240403,171100,1014086020,12210,12210,12210,12210,0
|
|
20240403,171000,1014086020,12210,12210,12210,12210,0
|
|
20240403,170900,1014086020,12210,12210,12210,12210,399
|
|
20240403,170800,1014086020,12210,12210,12210,12210,0
|
|
20240403,170700,1014086020,12210,12210,12210,12210,0
|
|
20240403,170600,1014086020,12210,12210,12210,12210,0
|
|
20240403,170500,1014086020,12210,12210,12210,12210,0
|
|
20240403,170400,1014086020,12210,12210,12210,12210,0
|
|
20240403,170300,1014086020,12210,12210,12210,12210,0
|
|
20240403,170200,1014086020,12210,12210,12210,12210,0
|
|
20240403,170100,1014086020,12210,12210,12210,12210,0
|
|
20240403,170000,1014086020,12210,12210,12210,12210,0
|
|
20240403,165900,1014086020,12210,12210,12210,12210,0
|
|
20240403,165800,1014086020,12210,12210,12210,12210,0
|
|
20240403,165700,1014086020,12210,12210,12210,12210,0
|
|
20240403,165600,1014086020,12210,12210,12210,12210,0
|
|
20240403,165500,1014086020,12210,12210,12210,12210,0
|
|
20240403,165400,1014086020,12210,12210,12210,12210,0
|
|
20240403,165300,1014086020,12210,12210,12210,12210,0
|
|
20240403,165200,1014086020,12210,12210,12210,12210,0
|
|
20240403,165100,1014086020,12210,12210,12210,12210,0
|
|
20240403,165000,1014086020,12210,12210,12210,12210,0
|
|
20240403,164900,1014086020,12210,12210,12210,12210,0
|
|
20240403,164800,1014086020,12210,12210,12210,12210,0
|
|
20240403,164700,1014086020,12210,12210,12210,12210,0
|
|
20240403,164600,1014086020,12210,12210,12210,12210,0
|
|
20240403,164500,1014086020,12210,12210,12210,12210,0
|
|
20240403,164400,1014086020,12210,12210,12210,12210,0
|
|
20240403,164300,1014086020,12210,12210,12210,12210,0
|
|
20240403,164200,1014086020,12210,12210,12210,12210,0
|
|
20240403,164100,1014086020,12210,12210,12210,12210,0
|
|
20240403,164000,1014086020,12210,12210,12210,12210,0
|
|
20240403,163900,1014086020,12210,12210,12210,12210,399
|
|
20240403,163800,1014086020,12210,12210,12210,12210,0
|
|
20240403,163700,1014086020,12210,12210,12210,12210,0
|
|
20240403,163600,1014086020,12210,12210,12210,12210,0
|
|
20240403,163500,1014086020,12210,12210,12210,12210,0
|
|
20240403,163400,1014086020,12210,12210,12210,12210,0
|
|
20240403,163300,1014086020,12210,12210,12210,12210,0
|
|
20240403,163200,1014086020,12210,12210,12210,12210,0
|
|
20240403,163100,1014086020,12210,12210,12210,12210,0
|
|
20240403,163000,1014086020,12210,12210,12210,12210,0
|
|
20240403,162900,1014086020,12210,12210,12210,12210,0
|
|
20240403,162800,1014086020,12210,12210,12210,12210,0
|
|
20240403,162700,1014086020,12210,12210,12210,12210,0
|
|
20240403,162600,1014086020,12210,12210,12210,12210,0
|
|
20240403,162500,1014086020,12210,12210,12210,12210,0
|
|
20240403,162400,1014086020,12210,12210,12210,12210,0
|
|
20240403,162300,1014086020,12210,12210,12210,12210,0
|
|
20240403,162200,1014086020,12210,12210,12210,12210,0
|
|
20240403,162100,1014086020,12210,12210,12210,12210,0
|
|
20240403,162000,1014086020,12210,12210,12210,12210,0
|
|
20240403,161900,1014086020,12210,12210,12210,12210,0
|
|
20240403,161800,1014086020,12210,12210,12210,12210,0
|
|
20240403,161700,1014086020,12210,12210,12210,12210,0
|
|
20240403,161600,1014086020,12210,12210,12210,12210,0
|
|
20240403,161500,1014086020,12210,12210,12210,12210,0
|
|
20240403,161400,1014086020,12210,12210,12210,12210,0
|
|
20240403,161300,1014086020,12210,12210,12210,12210,0
|
|
20240403,161200,1014086020,12210,12210,12210,12210,0
|
|
20240403,161100,1014086020,12210,12210,12210,12210,0
|
|
20240403,161000,1014086020,12210,12210,12210,12210,0
|
|
20240403,160900,1014086020,12210,12210,12210,12210,399
|
|
20240403,160800,1014086020,12210,12210,12210,12210,0
|
|
20240403,160700,1014086020,12210,12210,12210,12210,0
|
|
20240403,160600,1014086020,12210,12210,12210,12210,0
|
|
20240403,160500,1014086020,12210,12210,12210,12210,0
|
|
20240403,160400,1014086020,12210,12210,12210,12210,0
|
|
20240403,160300,1014086020,12210,12210,12210,12210,0
|
|
20240403,160200,1014086020,12210,12210,12210,12210,0
|
|
20240403,160100,1014086020,12210,12210,12210,12210,0
|
|
20240403,160000,1014086020,12210,12210,12210,12210,0
|
|
20240403,155900,1014086020,12210,12210,12210,12210,0
|
|
20240403,155800,1014086020,12210,12210,12210,12210,0
|
|
20240403,155700,1014086020,12210,12210,12210,12210,0
|
|
20240403,155600,1014086020,12210,12210,12210,12210,0
|
|
20240403,155500,1014086020,12210,12210,12210,12210,0
|
|
20240403,155400,1014086020,12210,12210,12210,12210,0
|
|
20240403,155300,1014086020,12210,12210,12210,12210,0
|
|
20240403,155200,1014086020,12210,12210,12210,12210,0
|
|
20240403,155100,1014086020,12210,12210,12210,12210,0
|
|
20240403,155000,1014086020,12210,12210,12210,12210,0
|
|
20240403,154900,1014086020,12210,12210,12210,12210,0
|
|
20240403,154800,1014086020,12210,12210,12210,12210,0
|
|
20240403,154700,1014086020,12210,12210,12210,12210,0
|
|
20240403,154600,1014086020,12210,12210,12210,12210,0
|
|
20240403,154500,1014086020,12210,12210,12210,12210,0
|
|
20240403,154400,1014086020,12210,12210,12210,12210,0
|
|
20240403,154300,1014086020,12210,12210,12210,12210,0
|
|
20240403,154200,1014086020,12210,12210,12210,12210,0
|
|
20240403,154100,1014086020,12210,12210,12210,12210,0
|
|
20240403,154000,1014086020,12210,12210,12210,12210,0
|
|
20240403,153900,1014086020,12210,12210,12210,12210,399
|
|
20240403,153800,1014086020,12210,12210,12210,12210,0
|
|
20240403,153700,1014086020,12210,12210,12210,12210,0
|
|
20240403,153600,1014086020,12210,12210,12210,12210,0
|
|
20240403,153500,1014086020,12210,12210,12210,12210,0
|
|
20240403,153400,1014086020,12210,12210,12210,12210,0
|
|
20240403,153300,1014086020,12210,12210,12210,12210,0
|
|
20240403,153200,1014086020,12210,12210,12210,12210,0
|
|
20240403,153100,1014086020,12210,12210,12210,12210,0
|
|
20240403,153000,1014086020,12210,12210,12210,12210,399
|
|
20240403,152900,1009214230,12180,12180,12180,12180,0
|
|
20240403,152800,1009214230,12180,12180,12180,12180,0
|
|
20240403,152700,1009214230,12180,12180,12180,12180,0
|
|
20240403,152600,1009214230,12180,12180,12180,12180,0
|
|
20240403,152500,1009214230,12180,12180,12180,12180,0
|
|
20240403,152400,1009214230,12180,12180,12180,12180,0
|
|
20240403,152300,1009214230,12180,12180,12180,12180,0
|
|
20240403,152200,1009214230,12180,12180,12180,12180,0
|
|
20240403,152100,1009214230,12180,12180,12180,12180,0
|
|
20240403,152000,1009214230,12180,12180,12180,12180,0
|
|
20240403,151900,1009214230,12180,12180,12180,12140,366
|
|
20240403,151800,1004756520,12130,12200,12200,12130,45
|
|
20240403,151700,1004209680,12180,12160,12200,12160,730
|
|
20240403,151600,995309240,12150,12160,12170,12150,139
|
|
20240403,151500,993619290,12150,12170,12170,12150,44
|
|
20240403,151400,993084340,12180,12170,12180,12160,229
|
|
20240403,151300,990297250,12170,12160,12170,12150,145
|
|
20240403,151200,988533810,12160,12140,12160,12140,244
|
|
20240403,151100,985566970,12150,12150,12160,12140,69
|
|
20240403,151000,984728840,12130,12140,12150,12130,191
|
|
20240403,150900,982411600,12140,12130,12150,12130,114
|
|
20240403,150800,981027770,12140,12150,12150,12130,2039
|
|
20240403,150700,956289770,12150,12150,12150,12150,19
|
|
20240403,150600,956058920,12160,12170,12200,12140,304
|
|
20240403,150500,952362960,12160,12170,12200,12160,28
|
|
20240403,150400,952022300,12160,12150,12160,12150,80
|
|
20240403,150300,951049660,12150,12150,12150,12140,92
|
|
20240403,150200,949931980,12150,12140,12150,12140,82
|
|
20240403,150100,948936070,12150,12150,12150,12150,103
|
|
20240403,150000,947684620,12140,12150,12150,12140,61
|
|
20240403,145900,946944040,12150,12130,12180,12130,580
|
|
20240403,145800,939902900,12180,12180,12180,12130,808
|
|
20240403,145700,930100010,12130,12160,12170,12130,619
|
|
20240403,145600,922582620,12160,12150,12170,12150,95
|
|
20240403,145500,921427750,12150,12150,12150,12150,81
|
|
20240403,145400,920443600,12140,12140,12140,12140,18
|
|
20240403,145300,920225080,12140,12130,12140,12130,58
|
|
20240403,145200,919521420,12140,12140,12150,12140,315
|
|
20240403,145100,915694940,12140,12140,12150,12140,129
|
|
20240403,145000,914127880,12140,12140,12150,12140,262
|
|
20240403,144900,910945170,12140,12150,12150,12140,99
|
|
20240403,144800,909742410,12150,12140,12150,12140,337
|
|
20240403,144700,905648160,12130,12130,12170,12130,26
|
|
20240403,144600,905332440,12160,12150,12160,12130,1584
|
|
20240403,144500,886115130,12140,12130,12140,12130,91
|
|
20240403,144400,885010420,12130,12140,12140,12130,556
|
|
20240403,144300,878264860,12130,12140,12150,12130,288
|
|
20240403,144200,874769790,12140,12170,12170,12130,228
|
|
20240403,144100,872001510,12170,12170,12180,12170,129
|
|
20240403,144000,870430580,12170,12160,12170,12160,54
|
|
20240403,143900,869773850,12150,12160,12170,12150,156
|
|
20240403,143800,867875650,12160,12160,12180,12160,83
|
|
20240403,143700,866866270,12150,12180,12180,12150,204
|
|
20240403,143600,864383900,12170,12160,12170,12160,123
|
|
20240403,143500,862887190,12160,12160,12180,12160,196
|
|
20240403,143400,860502530,12160,12150,12160,12150,40
|
|
20240403,143300,860016180,12150,12150,12150,12150,80
|
|
20240403,143200,859044180,12140,12140,12140,12140,59
|
|
20240403,143100,858327920,12140,12150,12150,12130,98
|
|
20240403,143000,857138540,12150,12160,12160,12150,253
|
|
20240403,142900,854063030,12160,12170,12180,12160,457
|
|
20240403,142800,848501170,12170,12180,12190,12170,280
|
|
20240403,142700,845091460,12180,12190,12190,12180,42
|
|
20240403,142600,844579830,12190,12180,12190,12180,254
|
|
20240403,142500,841483940,12180,12190,12190,12180,133
|
|
20240403,142400,839863000,12190,12180,12190,12180,182
|
|
20240403,142300,837645230,12180,12180,12190,12180,106
|
|
20240403,142200,836353150,12180,12190,12190,12180,133
|
|
20240403,142100,834732200,12180,12180,12180,12180,66
|
|
20240403,142000,833928320,12180,12190,12190,12180,542
|
|
20240403,141900,827325410,12180,12190,12190,12180,142
|
|
20240403,141800,825594850,12190,12180,12190,12180,101
|
|
20240403,141700,824364660,12170,12190,12190,12170,191
|
|
20240403,141600,822037980,12190,12190,12190,12190,0
|
|
20240403,141500,822037980,12190,12170,12190,12170,160
|
|
20240403,141400,820088500,12180,12190,12190,12170,331
|
|
20240403,141300,816056270,12190,12180,12190,12180,127
|
|
20240403,141200,814508420,12190,12180,12190,12180,111
|
|
20240403,141100,813156430,12180,12160,12180,12160,207
|
|
20240403,141000,810635940,12160,12160,12160,12160,41
|
|
20240403,140900,810137380,12170,12170,12180,12170,201
|
|
20240403,140800,807691200,12180,12170,12180,12170,59
|
|
20240403,140700,806973160,12170,12170,12170,12160,84
|
|
20240403,140600,805951240,12180,12170,12180,12170,128
|
|
20240403,140500,804392480,12170,12170,12170,12170,2
|
|
20240403,140400,804368140,12180,12170,12180,12170,128
|
|
20240403,140300,802809380,12170,12170,12180,12170,162
|
|
20240403,140200,800836840,12180,12180,12180,12180,100
|
|
20240403,140100,799618840,12180,12180,12180,12180,100
|
|
20240403,140000,798400840,12180,12180,12190,12180,113
|
|
20240403,135900,797024360,12180,12180,12180,12180,1
|
|
20240403,135800,797012180,12170,12170,12170,12170,30
|
|
20240403,135700,796647080,12180,12180,12180,12180,100
|
|
20240403,135600,795429080,12170,12170,12170,12170,73
|
|
20240403,135500,794540670,12170,12180,12180,12170,373
|
|
20240403,135400,790000260,12180,12190,12190,12180,574
|
|
20240403,135300,783003830,12200,12190,12200,12190,173
|
|
20240403,135200,780893960,12190,12190,12190,12190,100
|
|
20240403,135100,779674960,12190,12190,12190,12190,37
|
|
20240403,135000,779223930,12190,12180,12190,12180,142
|
|
20240403,134900,777493280,12180,12200,12200,12180,293
|
|
20240403,134800,773920940,12200,12200,12200,12200,51
|
|
20240403,134700,773298740,12200,12200,12200,12200,179
|
|
20240403,134600,771114940,12210,12200,12210,12200,161
|
|
20240403,134500,769149520,12200,12190,12200,12190,67
|
|
20240403,134400,768332390,12190,12190,12190,12190,14
|
|
20240403,134300,768161730,12180,12180,12180,12180,63
|
|
20240403,134200,767394390,12180,12190,12190,12170,31
|
|
20240403,134100,767016760,12200,12200,12200,12200,110
|
|
20240403,134000,765674760,12190,12200,12200,12190,119
|
|
20240403,133900,764223090,12200,12190,12200,12190,130
|
|
20240403,133800,762637380,12200,12200,12200,12200,101
|
|
20240403,133700,761405180,12190,12190,12190,12190,31
|
|
20240403,133600,761027290,12200,12190,12200,12190,132
|
|
20240403,133500,759417200,12190,12180,12200,12180,49
|
|
20240403,133400,758820150,12180,12180,12180,12180,86
|
|
20240403,133300,757772670,12190,12190,12190,12190,103
|
|
20240403,133200,756517100,12180,12180,12180,12180,73
|
|
20240403,133100,755627960,12180,12170,12180,12170,14
|
|
20240403,133000,755457470,12170,12180,12180,12170,129
|
|
20240403,132900,753886530,12170,12170,12170,12170,37
|
|
20240403,132800,753436240,12170,12170,12170,12170,74
|
|
20240403,132700,752535660,12160,12160,12160,12160,36
|
|
20240403,132600,752097900,12160,12160,12160,12160,0
|
|
20240403,132500,752097900,12160,12160,12160,12150,89
|
|
20240403,132400,751016180,12170,12160,12170,12160,127
|
|
20240403,132300,749470860,12160,12160,12160,12160,146
|
|
20240403,132200,747695500,12160,12150,12160,12150,176
|
|
20240403,132100,745555980,12160,12160,12160,12160,0
|
|
20240403,132000,745555980,12160,12160,12160,12150,131
|
|
20240403,131900,743963330,12140,12150,12150,12140,28
|
|
20240403,131800,743623240,12150,12140,12150,12140,86
|
|
20240403,131700,742578370,12140,12140,12140,12140,40
|
|
20240403,131600,742092770,12140,12140,12140,12140,27
|
|
20240403,131500,741764990,12120,12120,12130,12120,95
|
|
20240403,131400,740613410,12130,12130,12130,12130,149
|
|
20240403,131300,738806040,12130,12120,12130,12120,153
|
|
20240403,131200,736951170,12140,12120,12140,12120,154
|
|
20240403,131100,735083650,12120,12130,12140,12120,155
|
|
20240403,131000,733202770,12130,12150,12150,12130,251
|
|
20240403,130900,730155730,12140,12150,12150,12140,169
|
|
20240403,130800,728103810,12140,12130,12140,12130,175
|
|
20240403,130700,725980060,12130,12130,12140,12130,178
|
|
20240403,130600,723819900,12130,12120,12130,12120,152
|
|
20240403,130500,721976900,12120,12120,12140,12120,165
|
|
20240403,130400,719975420,12120,12150,12150,12120,119
|
|
20240403,130300,718531470,12160,12160,12170,12160,255
|
|
20240403,130200,715429670,12170,12170,12170,12170,475
|
|
20240403,130100,709648920,12170,12170,12170,12170,87
|
|
20240403,130000,708590130,12180,12180,12180,12170,334
|
|
20240403,125900,704524330,12170,12170,12170,12170,3
|
|
20240403,125800,704487820,12180,12180,12180,12170,58
|
|
20240403,125700,703781940,12170,12170,12180,12170,152
|
|
20240403,125600,701931100,12180,12180,12180,12170,162
|
|
20240403,125500,699958230,12180,12180,12180,12180,99
|
|
20240403,125400,698752410,12170,12170,12180,12170,64
|
|
20240403,125300,697973520,12180,12170,12180,12170,28
|
|
20240403,125200,697632750,12170,12170,12170,12160,143
|
|
20240403,125100,695892470,12170,12160,12170,12160,152
|
|
20240403,125000,694043150,12160,12160,12160,12150,262
|
|
20240403,124900,690857570,12170,12150,12170,12150,60
|
|
20240403,124800,690127410,12160,12160,12160,12160,115
|
|
20240403,124700,688729010,12160,12150,12160,12150,130
|
|
20240403,124600,687148520,12150,12150,12150,12150,27
|
|
20240403,124500,686820470,12140,12140,12140,12140,30
|
|
20240403,124400,686456270,12140,12140,12140,12140,0
|
|
20240403,124300,686456270,12140,12130,12140,12130,109
|
|
20240403,124200,685133920,12120,12120,12120,12120,113
|
|
20240403,124100,683764360,12130,12130,12130,12130,99
|
|
20240403,124000,682563490,12130,12120,12130,12120,94
|
|
20240403,123900,681424170,12140,12140,12140,12140,99
|
|
20240403,123800,680222310,12150,12170,12170,12150,202
|
|
20240403,123700,677765970,12170,12150,12170,12150,1311
|
|
20240403,123600,661836280,12160,12160,12180,12160,244
|
|
20240403,123500,658867200,12150,12150,12150,12150,36
|
|
20240403,123400,658429800,12140,12140,12140,12140,0
|
|
20240403,123300,658429800,12140,12140,12140,12140,3
|
|
20240403,123200,658393380,12140,12140,12140,12140,2
|
|
20240403,123100,658369100,12160,12160,12160,12160,0
|
|
20240403,123000,658369100,12160,12160,12160,12160,200
|
|
20240403,122900,655937100,12160,12170,12170,12160,297
|
|
20240403,122800,652323580,12160,12160,12160,12160,2
|
|
20240403,122700,652299260,12170,12170,12170,12170,100
|
|
20240403,122600,651082260,12160,12170,12170,12160,215
|
|
20240403,122500,648466860,12170,12170,12170,12170,100
|
|
20240403,122400,647249860,12160,12160,12160,12160,0
|
|
20240403,122300,647249860,12160,12160,12160,12160,25
|
|
20240403,122200,646945860,12180,12180,12180,12180,0
|
|
20240403,122100,646945860,12180,12180,12180,12180,0
|
|
20240403,122000,646945860,12180,12180,12180,12180,8
|
|
20240403,121900,646848420,12140,12180,12180,12140,179
|
|
20240403,121800,644668400,12180,12180,12180,12180,100
|
|
20240403,121700,643450400,12170,12180,12180,12170,125
|
|
20240403,121600,641928150,12180,12180,12180,12180,0
|
|
20240403,121500,641928150,12180,12180,12180,12180,290
|
|
20240403,121400,638395950,12180,12180,12180,12180,198
|
|
20240403,121300,635984310,12170,12170,12170,12170,1
|
|
20240403,121200,635972140,12170,12170,12170,12170,100
|
|
20240403,121100,634755140,12170,12170,12170,12170,100
|
|
20240403,121000,633538140,12170,12170,12170,12170,0
|
|
20240403,120900,633538140,12170,12170,12170,12170,0
|
|
20240403,120800,633538140,12170,12170,12170,12170,0
|
|
20240403,120700,633538140,12170,12170,12170,12170,199
|
|
20240403,120600,631116310,12170,12180,12180,12170,200
|
|
20240403,120500,628681310,12180,12180,12180,12180,0
|
|
20240403,120400,628681310,12180,12180,12180,12180,118
|
|
20240403,120300,627244070,12180,12180,12180,12180,100
|
|
20240403,120200,626026070,12160,12160,12160,12160,0
|
|
20240403,120100,626026070,12160,12160,12160,12160,0
|
|
20240403,120000,626026070,12160,12160,12160,12160,100
|
|
20240403,115900,624810070,12150,12150,12150,12150,0
|
|
20240403,115800,624810070,12150,12170,12170,12150,300
|
|
20240403,115700,621163370,12180,12190,12190,12180,200
|
|
20240403,115600,618726370,12180,12170,12180,12170,266
|
|
20240403,115500,615486590,12180,12160,12180,12160,135
|
|
20240403,115400,613843640,12170,12160,12170,12160,52
|
|
20240403,115300,613211200,12160,12160,12160,12160,7
|
|
20240403,115200,613126080,12150,12140,12150,12140,19
|
|
20240403,115100,612895400,12140,12140,12140,12140,25
|
|
20240403,115000,612591900,12140,12140,12140,12140,0
|
|
20240403,114900,612591900,12140,12140,12140,12140,0
|
|
20240403,114800,612591900,12140,12140,12140,12140,1
|
|
20240403,114700,612579760,12100,12170,12170,12100,1396
|
|
20240403,114600,595664270,12170,12170,12170,12170,0
|
|
20240403,114500,595664270,12170,12170,12170,12170,100
|
|
20240403,114400,594447270,12160,12170,12180,12160,464
|
|
20240403,114300,588803010,12170,12170,12170,12170,0
|
|
20240403,114200,588803010,12170,12180,12180,12170,201
|
|
20240403,114100,586356820,12170,12170,12170,12170,0
|
|
20240403,114000,586356820,12170,12170,12170,12170,100
|
|
20240403,113900,585139820,12160,12160,12160,12160,0
|
|
20240403,113800,585139820,12160,12160,12160,12160,0
|
|
20240403,113700,585139820,12160,12170,12170,12160,199
|
|
20240403,113600,582718990,12180,12180,12180,12180,200
|
|
20240403,113500,580282990,12180,12180,12180,12180,200
|
|
20240403,113400,577846990,12170,12170,12170,12170,0
|
|
20240403,113300,577846990,12170,12170,12170,12170,128
|
|
20240403,113200,576289230,12150,12150,12150,12150,0
|
|
20240403,113100,576289230,12150,12150,12150,12150,0
|
|
20240403,113000,576289230,12150,12150,12150,12150,0
|
|
20240403,112900,576289230,12150,12150,12150,12150,0
|
|
20240403,112800,576289230,12150,12170,12170,12150,298
|
|
20240403,112700,572665560,12160,12160,12160,12160,100
|
|
20240403,112600,571449560,12150,12150,12150,12150,0
|
|
20240403,112500,571449560,12150,12150,12150,12150,100
|
|
20240403,112400,570234560,12150,12150,12150,12150,0
|
|
20240403,112300,570234560,12150,12180,12180,12150,101
|
|
20240403,112200,569007380,12140,12140,12140,12140,0
|
|
20240403,112100,569007380,12140,12180,12180,12140,199
|
|
20240403,112000,566587560,12140,12140,12140,12140,100
|
|
20240403,111900,565373560,12180,12140,12180,12140,200
|
|
20240403,111800,562941560,12180,12160,12180,12160,44
|
|
20240403,111700,562406500,12140,12140,12140,12140,100
|
|
20240403,111600,561192500,12160,12160,12160,12140,134
|
|
20240403,111500,559565700,12160,12160,12160,12160,0
|
|
20240403,111400,559565700,12160,12160,12160,12160,0
|
|
20240403,111300,559565700,12160,12150,12160,12150,272
|
|
20240403,111200,556260790,12100,12090,12100,12090,157
|
|
20240403,111100,554362090,12120,12120,12120,12120,1
|
|
20240403,111000,554349970,12100,12080,12100,12080,3894
|
|
20240403,110900,507299620,12080,12080,12080,12080,0
|
|
20240403,110800,507299620,12080,12080,12080,12080,99
|
|
20240403,110700,506103700,12080,12080,12080,12080,100
|
|
20240403,110600,504895700,12080,12080,12080,12080,100
|
|
20240403,110500,503687700,12080,12080,12080,12080,110
|
|
20240403,110400,502358900,12070,12080,12080,12070,125
|
|
20240403,110300,500849150,12080,12080,12080,12080,0
|
|
20240403,110200,500849150,12080,12080,12080,12080,100
|
|
20240403,110100,499641150,12070,12080,12080,12070,103
|
|
20240403,110000,498396950,12080,12080,12080,12070,152
|
|
20240403,105900,496560970,12080,12080,12080,12080,101
|
|
20240403,105800,495340890,12080,12080,12080,12080,0
|
|
20240403,105700,495340890,12080,12080,12080,12070,226
|
|
20240403,105600,492611060,12080,12080,12080,12080,200
|
|
20240403,105500,490195060,12080,12080,12080,12080,100
|
|
20240403,105400,488987060,12070,12080,12080,12070,176
|
|
20240403,105300,486860990,12080,12080,12080,12080,178
|
|
20240403,105200,484710750,12080,12080,12080,12080,1
|
|
20240403,105100,484698670,12080,12070,12080,12070,84
|
|
20240403,105000,483684770,12070,12050,12070,12050,101
|
|
20240403,104900,482465720,12050,12040,12050,12040,100
|
|
20240403,104800,481260730,12040,12030,12040,12030,28
|
|
20240403,104700,480923880,12020,12020,12020,12020,25
|
|
20240403,104600,480623380,12010,12010,12010,12010,0
|
|
20240403,104500,480623380,12010,12030,12030,12010,17
|
|
20240403,104400,480419170,12080,12080,12080,12080,1
|
|
20240403,104300,480407090,12010,12050,12050,12010,800
|
|
20240403,104200,470788660,12100,12070,12100,12070,364
|
|
20240403,104100,466394400,12070,12070,12070,12070,1
|
|
20240403,104000,466382330,12070,12070,12070,12070,2
|
|
20240403,103900,466358190,12050,12050,12050,12050,4
|
|
20240403,103800,466309990,12030,12000,12030,12000,1830
|
|
20240403,103700,444328540,12010,12010,12010,12010,100
|
|
20240403,103600,443127540,12010,12010,12010,12000,120
|
|
20240403,103500,441686540,12010,12010,12010,12010,1
|
|
20240403,103400,441674530,12000,12000,12000,12000,56
|
|
20240403,103300,441002530,12010,12010,12010,12010,100
|
|
20240403,103200,439801530,12000,12000,12000,12000,1348
|
|
20240403,103100,423625530,12000,11980,12000,11980,32
|
|
20240403,103000,423242040,11980,11980,11980,11980,0
|
|
20240403,102900,423242040,11980,11970,11980,11970,26
|
|
20240403,102800,422930810,11990,11990,11990,11990,0
|
|
20240403,102700,422930810,11990,11990,11990,11990,0
|
|
20240403,102600,422930810,11990,11990,11990,11990,1
|
|
20240403,102500,422918820,11990,11980,11990,11980,54
|
|
20240403,102400,422271890,11980,11980,11980,11980,6
|
|
20240403,102300,422200010,11980,11980,11980,11980,6
|
|
20240403,102200,422128130,11980,11980,11980,11980,6
|
|
20240403,102100,422056250,11980,11990,11990,11980,8
|
|
20240403,102000,421960390,11980,11980,11980,11980,100
|
|
20240403,101900,420762390,12000,12000,12000,12000,0
|
|
20240403,101800,420762390,12000,12000,12000,12000,31
|
|
20240403,101700,420390390,12000,12000,12000,12000,50
|
|
20240403,101600,419790390,12000,11990,12000,11990,20
|
|
20240403,101500,419550580,11980,11980,11980,11980,0
|
|
20240403,101400,419550580,11980,11980,11980,11980,265
|
|
20240403,101300,416375880,11980,11980,11980,11980,1
|
|
20240403,101200,416363900,11980,11980,11980,11980,1
|
|
20240403,101100,416351920,11970,11970,11970,11970,25
|
|
20240403,101000,416052670,11990,11990,11990,11990,0
|
|
20240403,100900,416052670,11990,11990,11990,11990,4
|
|
20240403,100800,416004710,12000,12000,12000,12000,0
|
|
20240403,100700,416004710,12000,12000,12000,12000,1
|
|
20240403,100600,415992710,12000,12000,12000,12000,28
|
|
20240403,100500,415656710,11990,11980,11990,11980,12
|
|
20240403,100400,415512920,11980,11950,11980,11950,11
|
|
20240403,100300,415381440,11970,11970,11970,11970,27
|
|
20240403,100200,415058250,11970,11970,11970,11970,2
|
|
20240403,100100,415034310,11960,11960,11960,11960,26
|
|
20240403,100000,414723350,11970,11960,11970,11950,502
|
|
20240403,095900,408719430,12000,12000,12000,12000,0
|
|
20240403,095800,408719430,12000,12000,12000,12000,101
|
|
20240403,095700,407507430,12000,12000,12000,12000,1
|
|
20240403,095600,407495430,12000,11970,12000,11970,4886
|
|
20240403,095500,349003860,11970,11960,11970,11960,41
|
|
20240403,095400,348513340,11960,11960,11970,11960,12
|
|
20240403,095300,348369750,11960,11920,11960,11920,2511
|
|
20240403,095200,318392470,11930,11920,11930,11920,1373
|
|
20240403,095100,302016290,11880,11880,11880,11880,0
|
|
20240403,095000,302016290,11880,11920,11940,11870,1629
|
|
20240403,094900,282579570,11930,11880,11930,11850,274
|
|
20240403,094800,279332440,11920,11940,11940,11880,10361
|
|
20240403,094700,155866900,11960,11930,11960,11930,925
|
|
20240403,094600,144824850,11930,11950,11950,11930,2297
|
|
20240403,094500,117376920,11970,12020,12020,11950,4085
|
|
20240403,094400,68434930,12030,12030,12030,12000,364
|
|
20240403,094300,64057060,12030,12030,12030,12030,10
|
|
20240403,094200,63936760,12000,12000,12000,12000,30
|
|
20240403,094100,63576760,12020,12020,12020,12020,50
|
|
20240403,094000,62975760,12000,12000,12000,12000,1
|
|
20240403,093900,62963760,12000,12000,12000,12000,0
|
|
20240403,093800,62963760,12000,12020,12020,12000,545
|
|
20240403,093700,56420670,12030,12030,12030,12030,18
|
|
20240403,093600,56204130,12030,12030,12030,12030,0
|
|
20240403,093500,56204130,12030,12030,12030,12030,0
|
|
20240403,093400,56204130,12030,12030,12030,12030,0
|
|
20240403,093300,56204130,12030,12020,12030,12020,80
|
|
20240403,093200,55242470,12000,12010,12010,12000,582
|
|
20240403,093100,48253290,12020,12020,12020,12020,0
|
|
20240403,093000,48253290,12020,12020,12020,12020,0
|
|
20240403,092900,48253290,12020,12030,12030,12020,72
|
|
20240403,092800,47387440,12050,12050,12050,12050,0
|
|
20240403,092700,47387440,12050,12030,12050,12030,8
|
|
20240403,092600,47291160,12070,12070,12070,12070,0
|
|
20240403,092500,47291160,12070,12070,12070,12070,0
|
|
20240403,092400,47291160,12070,12070,12070,12070,50
|
|
20240403,092300,46687660,12070,12070,12070,12070,0
|
|
20240403,092200,46687660,12070,12030,12070,12030,30
|
|
20240403,092100,46325870,12010,12070,12070,12010,565
|
|
20240403,092000,39525400,12070,12060,12070,12060,19
|
|
20240403,091900,39296240,12060,12040,12060,12040,47
|
|
20240403,091800,38729950,12030,12030,12030,12030,0
|
|
20240403,091700,38729950,12030,12030,12030,12030,0
|
|
20240403,091600,38729950,12030,11990,12030,11990,55
|
|
20240403,091500,38068500,11990,11990,11990,11990,0
|
|
20240403,091400,38068500,11990,11990,11990,11990,0
|
|
20240403,091300,38068500,11990,11990,11990,11990,1
|
|
20240403,091200,38056510,12030,12030,12030,12030,0
|
|
20240403,091100,38056510,12030,12030,12030,12030,100
|
|
20240403,091000,36853510,12030,12120,12120,11970,1185
|
|
20240403,090900,22594560,12130,12130,12130,12130,10
|
|
20240403,090800,22473260,12130,12130,12130,12130,127
|
|
20240403,090700,20932750,12130,12130,12130,12130,0
|
|
20240403,090600,20932750,12130,12220,12230,12130,155
|
|
20240403,090500,19040380,12230,12230,12230,12230,2
|
|
20240403,090400,19015920,12240,12240,12240,12240,1
|
|
20240403,090300,19003680,12240,12240,12240,12240,4
|
|
20240403,090200,18954720,12230,12170,12230,12130,848
|
|
20240403,090100,8640700,12170,12170,12170,12170,33
|
|
20240403,090000,8239090,12170,12170,12170,12170,677
|