620 lines
32 KiB
CSV
620 lines
32 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20240403,191700,401236790,10860,10860,10860,10860,1781
|
|
20240403,191600,401236790,10860,10860,10860,10860,0
|
|
20240403,191500,401236790,10860,10860,10860,10860,0
|
|
20240403,191400,401236790,10860,10860,10860,10860,0
|
|
20240403,191300,401236790,10860,10860,10860,10860,0
|
|
20240403,191200,401236790,10860,10860,10860,10860,0
|
|
20240403,191100,401236790,10860,10860,10860,10860,0
|
|
20240403,191000,401236790,10860,10860,10860,10860,0
|
|
20240403,190900,401236790,10860,10860,10860,10860,0
|
|
20240403,190800,401236790,10860,10860,10860,10860,0
|
|
20240403,190700,401236790,10860,10860,10860,10860,0
|
|
20240403,190600,401236790,10860,10860,10860,10860,0
|
|
20240403,190500,401236790,10860,10860,10860,10860,0
|
|
20240403,190400,401236790,10860,10860,10860,10860,0
|
|
20240403,190300,401236790,10860,10860,10860,10860,0
|
|
20240403,190200,401236790,10860,10860,10860,10860,0
|
|
20240403,190100,401236790,10860,10860,10860,10860,0
|
|
20240403,190000,401236790,10860,10860,10860,10860,0
|
|
20240403,185900,401236790,10860,10860,10860,10860,0
|
|
20240403,185800,401236790,10860,10860,10860,10860,0
|
|
20240403,185700,401236790,10860,10860,10860,10860,0
|
|
20240403,185600,401236790,10860,10860,10860,10860,0
|
|
20240403,185500,401236790,10860,10860,10860,10860,0
|
|
20240403,185400,401236790,10860,10860,10860,10860,0
|
|
20240403,185300,401236790,10860,10860,10860,10860,0
|
|
20240403,185200,401236790,10860,10860,10860,10860,0
|
|
20240403,185100,401236790,10860,10860,10860,10860,0
|
|
20240403,185000,401236790,10860,10860,10860,10860,0
|
|
20240403,184900,401236790,10860,10860,10860,10860,0
|
|
20240403,184800,401236790,10860,10860,10860,10860,0
|
|
20240403,184700,401236790,10860,10860,10860,10860,1781
|
|
20240403,184600,401236790,10860,10860,10860,10860,0
|
|
20240403,184500,401236790,10860,10860,10860,10860,0
|
|
20240403,184400,401236790,10860,10860,10860,10860,0
|
|
20240403,184300,401236790,10860,10860,10860,10860,0
|
|
20240403,184200,401236790,10860,10860,10860,10860,0
|
|
20240403,184100,401236790,10860,10860,10860,10860,0
|
|
20240403,184000,401236790,10860,10860,10860,10860,0
|
|
20240403,183900,401236790,10860,10860,10860,10860,0
|
|
20240403,183800,401236790,10860,10860,10860,10860,0
|
|
20240403,183700,401236790,10860,10860,10860,10860,0
|
|
20240403,183600,401236790,10860,10860,10860,10860,0
|
|
20240403,183500,401236790,10860,10860,10860,10860,0
|
|
20240403,183400,401236790,10860,10860,10860,10860,0
|
|
20240403,183300,401236790,10860,10860,10860,10860,0
|
|
20240403,183200,401236790,10860,10860,10860,10860,0
|
|
20240403,183100,401236790,10860,10860,10860,10860,0
|
|
20240403,183000,401236790,10860,10860,10860,10860,0
|
|
20240403,182900,401236790,10860,10860,10860,10860,0
|
|
20240403,182800,401236790,10860,10860,10860,10860,0
|
|
20240403,182700,401236790,10860,10860,10860,10860,0
|
|
20240403,182600,401236790,10860,10860,10860,10860,0
|
|
20240403,182500,401236790,10860,10860,10860,10860,0
|
|
20240403,182400,401236790,10860,10860,10860,10860,0
|
|
20240403,182300,401236790,10860,10860,10860,10860,0
|
|
20240403,182200,401236790,10860,10860,10860,10860,0
|
|
20240403,182100,401236790,10860,10860,10860,10860,0
|
|
20240403,182000,401236790,10860,10860,10860,10860,0
|
|
20240403,181900,401236790,10860,10860,10860,10860,0
|
|
20240403,181800,401236790,10860,10860,10860,10860,0
|
|
20240403,181700,401236790,10860,10860,10860,10860,1781
|
|
20240403,181600,401236790,10860,10860,10860,10860,0
|
|
20240403,181500,401236790,10860,10860,10860,10860,0
|
|
20240403,181400,401236790,10860,10860,10860,10860,0
|
|
20240403,181300,401236790,10860,10860,10860,10860,0
|
|
20240403,181200,401236790,10860,10860,10860,10860,0
|
|
20240403,181100,401236790,10860,10860,10860,10860,0
|
|
20240403,181000,401236790,10860,10860,10860,10860,0
|
|
20240403,180900,401236790,10860,10860,10860,10860,0
|
|
20240403,180800,401236790,10860,10860,10860,10860,0
|
|
20240403,180700,401236790,10860,10860,10860,10860,0
|
|
20240403,180600,401236790,10860,10860,10860,10860,0
|
|
20240403,180500,401236790,10860,10860,10860,10860,0
|
|
20240403,180400,401236790,10860,10860,10860,10860,0
|
|
20240403,180300,401236790,10860,10860,10860,10860,0
|
|
20240403,180200,401236790,10860,10860,10860,10860,0
|
|
20240403,180100,401236790,10860,10860,10860,10860,0
|
|
20240403,180000,401236790,10860,10860,10860,10860,0
|
|
20240403,175900,401236790,10860,10860,10860,10860,0
|
|
20240403,175800,401236790,10860,10860,10860,10860,0
|
|
20240403,175700,401236790,10860,10860,10860,10860,0
|
|
20240403,175600,401236790,10860,10860,10860,10860,0
|
|
20240403,175500,401236790,10860,10860,10860,10860,0
|
|
20240403,175400,401236790,10860,10860,10860,10860,0
|
|
20240403,175300,401236790,10860,10860,10860,10860,0
|
|
20240403,175200,401236790,10860,10860,10860,10860,0
|
|
20240403,175100,401236790,10860,10860,10860,10860,0
|
|
20240403,175000,401236790,10860,10860,10860,10860,0
|
|
20240403,174900,401236790,10860,10860,10860,10860,0
|
|
20240403,174800,401236790,10860,10860,10860,10860,0
|
|
20240403,174700,401236790,10860,10860,10860,10860,1781
|
|
20240403,174600,401236790,10860,10860,10860,10860,0
|
|
20240403,174500,401236790,10860,10860,10860,10860,0
|
|
20240403,174400,401236790,10860,10860,10860,10860,0
|
|
20240403,174300,401236790,10860,10860,10860,10860,0
|
|
20240403,174200,401236790,10860,10860,10860,10860,0
|
|
20240403,174100,401236790,10860,10860,10860,10860,0
|
|
20240403,174000,401236790,10860,10860,10860,10860,0
|
|
20240403,173900,401236790,10860,10860,10860,10860,0
|
|
20240403,173800,401236790,10860,10860,10860,10860,0
|
|
20240403,173700,401236790,10860,10860,10860,10860,0
|
|
20240403,173600,401236790,10860,10860,10860,10860,0
|
|
20240403,173500,401236790,10860,10860,10860,10860,0
|
|
20240403,173400,401236790,10860,10860,10860,10860,0
|
|
20240403,173300,401236790,10860,10860,10860,10860,0
|
|
20240403,173200,401236790,10860,10860,10860,10860,0
|
|
20240403,173100,401236790,10860,10860,10860,10860,0
|
|
20240403,173000,401236790,10860,10860,10860,10860,0
|
|
20240403,172900,401236790,10860,10860,10860,10860,0
|
|
20240403,172800,401236790,10860,10860,10860,10860,0
|
|
20240403,172700,401236790,10860,10860,10860,10860,0
|
|
20240403,172600,401236790,10860,10860,10860,10860,0
|
|
20240403,172500,401236790,10860,10860,10860,10860,0
|
|
20240403,172400,401236790,10860,10860,10860,10860,0
|
|
20240403,172300,401236790,10860,10860,10860,10860,0
|
|
20240403,172200,401236790,10860,10860,10860,10860,0
|
|
20240403,172100,401236790,10860,10860,10860,10860,0
|
|
20240403,172000,401236790,10860,10860,10860,10860,0
|
|
20240403,171900,401236790,10860,10860,10860,10860,0
|
|
20240403,171800,401236790,10860,10860,10860,10860,0
|
|
20240403,171700,401236790,10860,10860,10860,10860,1781
|
|
20240403,171600,401236790,10860,10860,10860,10860,0
|
|
20240403,171500,401236790,10860,10860,10860,10860,0
|
|
20240403,171400,401236790,10860,10860,10860,10860,0
|
|
20240403,171300,401236790,10860,10860,10860,10860,0
|
|
20240403,171200,401236790,10860,10860,10860,10860,0
|
|
20240403,171100,401236790,10860,10860,10860,10860,0
|
|
20240403,171000,401236790,10860,10860,10860,10860,0
|
|
20240403,170900,401236790,10860,10860,10860,10860,0
|
|
20240403,170800,401236790,10860,10860,10860,10860,0
|
|
20240403,170700,401236790,10860,10860,10860,10860,0
|
|
20240403,170600,401236790,10860,10860,10860,10860,0
|
|
20240403,170500,401236790,10860,10860,10860,10860,0
|
|
20240403,170400,401236790,10860,10860,10860,10860,0
|
|
20240403,170300,401236790,10860,10860,10860,10860,0
|
|
20240403,170200,401236790,10860,10860,10860,10860,0
|
|
20240403,170100,401236790,10860,10860,10860,10860,0
|
|
20240403,170000,401236790,10860,10860,10860,10860,0
|
|
20240403,165900,401236790,10860,10860,10860,10860,0
|
|
20240403,165800,401236790,10860,10860,10860,10860,0
|
|
20240403,165700,401236790,10860,10860,10860,10860,0
|
|
20240403,165600,401236790,10860,10860,10860,10860,0
|
|
20240403,165500,401236790,10860,10860,10860,10860,0
|
|
20240403,165400,401236790,10860,10860,10860,10860,0
|
|
20240403,165300,401236790,10860,10860,10860,10860,0
|
|
20240403,165200,401236790,10860,10860,10860,10860,0
|
|
20240403,165100,401236790,10860,10860,10860,10860,0
|
|
20240403,165000,401236790,10860,10860,10860,10860,0
|
|
20240403,164900,401236790,10860,10860,10860,10860,0
|
|
20240403,164800,401236790,10860,10860,10860,10860,0
|
|
20240403,164700,401236790,10860,10860,10860,10860,1781
|
|
20240403,164600,401236790,10860,10860,10860,10860,0
|
|
20240403,164500,401236790,10860,10860,10860,10860,0
|
|
20240403,164400,401236790,10860,10860,10860,10860,0
|
|
20240403,164300,401236790,10860,10860,10860,10860,0
|
|
20240403,164200,401236790,10860,10860,10860,10860,0
|
|
20240403,164100,401236790,10860,10860,10860,10860,0
|
|
20240403,164000,401236790,10860,10860,10860,10860,0
|
|
20240403,163900,401236790,10860,10860,10860,10860,0
|
|
20240403,163800,401236790,10860,10860,10860,10860,0
|
|
20240403,163700,401236790,10860,10860,10860,10860,0
|
|
20240403,163600,401236790,10860,10860,10860,10860,0
|
|
20240403,163500,401236790,10860,10860,10860,10860,0
|
|
20240403,163400,401236790,10860,10860,10860,10860,0
|
|
20240403,163300,401236790,10860,10860,10860,10860,0
|
|
20240403,163200,401236790,10860,10860,10860,10860,0
|
|
20240403,163100,401236790,10860,10860,10860,10860,0
|
|
20240403,163000,401236790,10860,10860,10860,10860,0
|
|
20240403,162900,401236790,10860,10860,10860,10860,0
|
|
20240403,162800,401236790,10860,10860,10860,10860,0
|
|
20240403,162700,401236790,10860,10860,10860,10860,0
|
|
20240403,162600,401236790,10860,10860,10860,10860,0
|
|
20240403,162500,401236790,10860,10860,10860,10860,0
|
|
20240403,162400,401236790,10860,10860,10860,10860,0
|
|
20240403,162300,401236790,10860,10860,10860,10860,0
|
|
20240403,162200,401236790,10860,10860,10860,10860,0
|
|
20240403,162100,401236790,10860,10860,10860,10860,0
|
|
20240403,162000,401236790,10860,10860,10860,10860,0
|
|
20240403,161900,401236790,10860,10860,10860,10860,0
|
|
20240403,161800,401236790,10860,10860,10860,10860,0
|
|
20240403,161700,401236790,10860,10860,10860,10860,1781
|
|
20240403,161600,401236790,10860,10860,10860,10860,0
|
|
20240403,161500,401236790,10860,10860,10860,10860,0
|
|
20240403,161400,401236790,10860,10860,10860,10860,0
|
|
20240403,161300,401236790,10860,10860,10860,10860,0
|
|
20240403,161200,401236790,10860,10860,10860,10860,0
|
|
20240403,161100,401236790,10860,10860,10860,10860,0
|
|
20240403,161000,401236790,10860,10860,10860,10860,0
|
|
20240403,160900,401236790,10860,10860,10860,10860,0
|
|
20240403,160800,401236790,10860,10860,10860,10860,0
|
|
20240403,160700,401236790,10860,10860,10860,10860,0
|
|
20240403,160600,401236790,10860,10860,10860,10860,0
|
|
20240403,160500,401236790,10860,10860,10860,10860,0
|
|
20240403,160400,401236790,10860,10860,10860,10860,0
|
|
20240403,160300,401236790,10860,10860,10860,10860,0
|
|
20240403,160200,401236790,10860,10860,10860,10860,0
|
|
20240403,160100,401236790,10860,10860,10860,10860,0
|
|
20240403,160000,401236790,10860,10860,10860,10860,0
|
|
20240403,155900,401236790,10860,10860,10860,10860,0
|
|
20240403,155800,401236790,10860,10860,10860,10860,0
|
|
20240403,155700,401236790,10860,10860,10860,10860,0
|
|
20240403,155600,401236790,10860,10860,10860,10860,0
|
|
20240403,155500,401236790,10860,10860,10860,10860,0
|
|
20240403,155400,401236790,10860,10860,10860,10860,0
|
|
20240403,155300,401236790,10860,10860,10860,10860,0
|
|
20240403,155200,401236790,10860,10860,10860,10860,0
|
|
20240403,155100,401236790,10860,10860,10860,10860,0
|
|
20240403,155000,401236790,10860,10860,10860,10860,0
|
|
20240403,154900,401236790,10860,10860,10860,10860,0
|
|
20240403,154800,401236790,10860,10860,10860,10860,0
|
|
20240403,154700,401236790,10860,10860,10860,10860,1781
|
|
20240403,154600,401236790,10860,10860,10860,10860,0
|
|
20240403,154500,401236790,10860,10860,10860,10860,0
|
|
20240403,154400,401236790,10860,10860,10860,10860,0
|
|
20240403,154300,401236790,10860,10860,10860,10860,0
|
|
20240403,154200,401236790,10860,10860,10860,10860,0
|
|
20240403,154100,401236790,10860,10860,10860,10860,0
|
|
20240403,154000,401236790,10860,10860,10860,10860,0
|
|
20240403,153900,401236790,10860,10860,10860,10860,0
|
|
20240403,153800,401236790,10860,10860,10860,10860,0
|
|
20240403,153700,401236790,10860,10860,10860,10860,0
|
|
20240403,153600,401236790,10860,10860,10860,10860,0
|
|
20240403,153500,401236790,10860,10860,10860,10860,0
|
|
20240403,153400,401236790,10860,10860,10860,10860,0
|
|
20240403,153300,401236790,10860,10860,10860,10860,0
|
|
20240403,153200,401236790,10860,10860,10860,10860,0
|
|
20240403,153100,401236790,10860,10860,10860,10860,0
|
|
20240403,153000,401236790,10860,10860,10860,10860,1781
|
|
20240403,152900,381895130,10850,10850,10850,10850,0
|
|
20240403,152800,381895130,10850,10850,10850,10850,0
|
|
20240403,152700,381895130,10850,10850,10850,10850,0
|
|
20240403,152600,381895130,10850,10850,10850,10850,0
|
|
20240403,152500,381895130,10850,10850,10850,10850,0
|
|
20240403,152400,381895130,10850,10850,10850,10850,0
|
|
20240403,152300,381895130,10850,10850,10850,10850,0
|
|
20240403,152200,381895130,10850,10850,10850,10850,0
|
|
20240403,152100,381895130,10850,10850,10850,10850,0
|
|
20240403,152000,381895130,10850,10850,10850,10850,0
|
|
20240403,151900,381895130,10850,10890,10900,10850,166
|
|
20240403,151800,380087170,10900,10890,10900,10850,242
|
|
20240403,151700,377452420,10890,10880,10890,10870,127
|
|
20240403,151600,376070840,10870,10870,10870,10870,283
|
|
20240403,151500,372994630,10870,10870,10870,10870,201
|
|
20240403,151400,370809760,10870,10880,10880,10870,201
|
|
20240403,151300,368623610,10880,10860,10880,10850,619
|
|
20240403,151200,361897570,10850,10850,10850,10850,171
|
|
20240403,151100,360042220,10810,10810,10810,10810,0
|
|
20240403,151000,360042220,10810,10850,10850,10810,316
|
|
20240403,150900,356614620,10840,10830,10840,10830,235
|
|
20240403,150800,354067670,10830,10820,10830,10820,149
|
|
20240403,150700,352454450,10820,10820,10820,10820,90
|
|
20240403,150600,351480650,10820,10820,10820,10820,150
|
|
20240403,150500,349857650,10810,10810,10810,10810,16
|
|
20240403,150400,349684690,10810,10810,10810,10810,0
|
|
20240403,150300,349684690,10810,10810,10810,10810,449
|
|
20240403,150200,344831000,10810,10810,10810,10800,628
|
|
20240403,150100,338042860,10800,10800,10800,10800,0
|
|
20240403,150000,338042860,10800,10800,10800,10800,9
|
|
20240403,145900,337945660,10810,10810,10810,10810,101
|
|
20240403,145800,336853850,10800,10800,10800,10800,0
|
|
20240403,145700,336853850,10800,10800,10800,10800,0
|
|
20240403,145600,336853850,10800,10800,10800,10800,50
|
|
20240403,145500,336313850,10800,10800,10800,10800,7
|
|
20240403,145400,336238250,10800,10800,10800,10800,44
|
|
20240403,145300,335763050,10800,10800,10800,10800,179
|
|
20240403,145200,333829850,10800,10800,10800,10800,100
|
|
20240403,145100,332749850,10800,10800,10800,10800,0
|
|
20240403,145000,332749850,10800,10800,10800,10800,14
|
|
20240403,144900,332598650,10810,10810,10810,10810,1
|
|
20240403,144800,332587840,10800,10800,10800,10800,1
|
|
20240403,144700,332577040,10800,10800,10800,10800,0
|
|
20240403,144600,332577040,10800,10800,10800,10800,0
|
|
20240403,144500,332577040,10800,10810,10810,10800,40
|
|
20240403,144400,332144750,10820,10820,10820,10820,0
|
|
20240403,144300,332144750,10820,10810,10820,10810,51
|
|
20240403,144200,331593430,10810,10810,10810,10810,0
|
|
20240403,144100,331593430,10810,10810,10810,10810,0
|
|
20240403,144000,331593430,10810,10810,10810,10810,0
|
|
20240403,143900,331593430,10810,10810,10810,10810,50
|
|
20240403,143800,331052930,10810,10810,10810,10810,0
|
|
20240403,143700,331052930,10810,10810,10810,10810,100
|
|
20240403,143600,329971930,10810,10810,10810,10810,50
|
|
20240403,143500,329431430,10820,10820,10820,10820,0
|
|
20240403,143400,329431430,10820,10820,10820,10820,0
|
|
20240403,143300,329431430,10820,10820,10820,10820,0
|
|
20240403,143200,329431430,10820,10820,10820,10820,0
|
|
20240403,143100,329431430,10820,10820,10820,10820,0
|
|
20240403,143000,329431430,10820,10810,10820,10810,151
|
|
20240403,142900,327799110,10810,10800,10810,10800,107
|
|
20240403,142800,326643500,10800,10800,10800,10790,189
|
|
20240403,142700,324602760,10790,10790,10790,10790,0
|
|
20240403,142600,324602760,10790,10790,10790,10790,0
|
|
20240403,142500,324602760,10790,10790,10790,10790,23
|
|
20240403,142400,324354590,10800,10800,10800,10800,1856
|
|
20240403,142300,304309790,10800,10800,10800,10800,0
|
|
20240403,142200,304309790,10800,10800,10800,10800,141
|
|
20240403,142100,302786990,10810,10810,10810,10810,0
|
|
20240403,142000,302786990,10810,10810,10810,10810,0
|
|
20240403,141900,302786990,10810,10810,10810,10810,0
|
|
20240403,141800,302786990,10810,10810,10810,10810,0
|
|
20240403,141700,302786990,10810,10810,10810,10810,0
|
|
20240403,141600,302786990,10810,10810,10810,10810,0
|
|
20240403,141500,302786990,10810,10800,10810,10800,132
|
|
20240403,141400,301360600,10800,10800,10800,10800,50
|
|
20240403,141300,300820600,10800,10800,10800,10800,50
|
|
20240403,141200,300280600,10810,10810,10810,10810,0
|
|
20240403,141100,300280600,10810,10810,10810,10810,1
|
|
20240403,141000,300269790,10800,10800,10800,10800,13
|
|
20240403,140900,300129390,10800,10800,10800,10800,0
|
|
20240403,140800,300129390,10800,10800,10800,10800,51
|
|
20240403,140700,299578590,10800,10800,10800,10800,0
|
|
20240403,140600,299578590,10800,10800,10800,10800,100
|
|
20240403,140500,298498590,10800,10800,10800,10800,31
|
|
20240403,140400,298163790,10800,10800,10800,10800,0
|
|
20240403,140300,298163790,10800,10800,10800,10800,0
|
|
20240403,140200,298163790,10800,10800,10800,10800,57
|
|
20240403,140100,297548190,10800,10800,10800,10800,0
|
|
20240403,140000,297548190,10800,10800,10800,10800,36
|
|
20240403,135900,297159390,10800,10800,10800,10800,0
|
|
20240403,135800,297159390,10800,10800,10800,10800,63
|
|
20240403,135700,296478990,10800,10800,10800,10800,10
|
|
20240403,135600,296370990,10800,10800,10800,10800,0
|
|
20240403,135500,296370990,10800,10800,10800,10800,24
|
|
20240403,135400,296111790,10800,10800,10800,10800,829
|
|
20240403,135300,287158590,10800,10800,10800,10800,39
|
|
20240403,135200,286737390,10820,10820,10820,10820,0
|
|
20240403,135100,286737390,10820,10820,10820,10820,1
|
|
20240403,135000,286726570,10800,10800,10800,10800,9
|
|
20240403,134900,286629370,10800,10800,10800,10800,100
|
|
20240403,134800,285549370,10800,10800,10800,10800,0
|
|
20240403,134700,285549370,10800,10800,10800,10800,0
|
|
20240403,134600,285549370,10800,10800,10800,10800,0
|
|
20240403,134500,285549370,10800,10800,10800,10800,100
|
|
20240403,134400,284469370,10810,10810,10810,10810,3
|
|
20240403,134300,284436940,10810,10810,10810,10810,147
|
|
20240403,134200,282847870,10810,10810,10810,10810,0
|
|
20240403,134100,282847870,10810,10810,10810,10810,0
|
|
20240403,134000,282847870,10810,10810,10810,10810,0
|
|
20240403,133900,282847870,10810,10810,10810,10810,0
|
|
20240403,133800,282847870,10810,10810,10810,10810,10
|
|
20240403,133700,282739770,10810,10810,10810,10810,50
|
|
20240403,133600,282199270,10810,10810,10810,10810,0
|
|
20240403,133500,282199270,10810,10810,10810,10810,0
|
|
20240403,133400,282199270,10810,10810,10810,10810,0
|
|
20240403,133300,282199270,10810,10810,10810,10810,0
|
|
20240403,133200,282199270,10810,10810,10810,10810,0
|
|
20240403,133100,282199270,10810,10810,10810,10810,0
|
|
20240403,133000,282199270,10810,10810,10810,10810,0
|
|
20240403,132900,282199270,10810,10810,10810,10810,0
|
|
20240403,132800,282199270,10810,10810,10810,10810,46
|
|
20240403,132700,281702010,10810,10810,10810,10810,0
|
|
20240403,132600,281702010,10810,10810,10810,10810,12
|
|
20240403,132500,281572290,10800,10800,10800,10800,1
|
|
20240403,132400,281561490,10800,10800,10800,10800,0
|
|
20240403,132300,281561490,10800,10800,10800,10800,4
|
|
20240403,132200,281518290,10810,10810,10810,10810,0
|
|
20240403,132100,281518290,10810,10810,10810,10810,0
|
|
20240403,132000,281518290,10810,10810,10810,10810,0
|
|
20240403,131900,281518290,10810,10810,10810,10810,0
|
|
20240403,131800,281518290,10810,10810,10810,10810,0
|
|
20240403,131700,281518290,10810,10810,10810,10810,10
|
|
20240403,131600,281410190,10810,10810,10810,10810,100
|
|
20240403,131500,280329190,10810,10810,10810,10810,0
|
|
20240403,131400,280329190,10810,10810,10810,10810,0
|
|
20240403,131300,280329190,10810,10810,10810,10810,61
|
|
20240403,131200,279669780,10810,10810,10810,10810,149
|
|
20240403,131100,278059090,10800,10800,10800,10800,138
|
|
20240403,131000,276568690,10790,10790,10790,10790,0
|
|
20240403,130900,276568690,10790,10790,10790,10790,0
|
|
20240403,130800,276568690,10790,10790,10790,10790,0
|
|
20240403,130700,276568690,10790,10790,10790,10790,1
|
|
20240403,130600,276557900,10790,10790,10790,10790,11
|
|
20240403,130500,276439210,10790,10790,10790,10790,0
|
|
20240403,130400,276439210,10790,10790,10790,10790,45
|
|
20240403,130300,275953660,10790,10790,10790,10790,100
|
|
20240403,130200,274874660,10790,10790,10790,10790,100
|
|
20240403,130100,273795660,10790,10790,10790,10790,50
|
|
20240403,130000,273256160,10790,10790,10790,10790,0
|
|
20240403,125900,273256160,10790,10780,10790,10780,370
|
|
20240403,125800,269264560,10780,10780,10780,10780,38
|
|
20240403,125700,268854920,10780,10780,10780,10780,0
|
|
20240403,125600,268854920,10780,10780,10780,10780,0
|
|
20240403,125500,268854920,10780,10780,10780,10780,36
|
|
20240403,125400,268466840,10790,10790,10790,10790,0
|
|
20240403,125300,268466840,10790,10790,10790,10790,0
|
|
20240403,125200,268466840,10790,10790,10790,10790,20
|
|
20240403,125100,268251040,10790,10790,10790,10790,10
|
|
20240403,125000,268143140,10790,10790,10790,10790,0
|
|
20240403,124900,268143140,10790,10790,10790,10790,0
|
|
20240403,124800,268143140,10790,10790,10790,10790,117
|
|
20240403,124700,266880710,10790,10790,10790,10790,0
|
|
20240403,124600,266880710,10790,10790,10790,10790,0
|
|
20240403,124500,266880710,10790,10780,10790,10780,99
|
|
20240403,124400,265812520,10780,10780,10780,10780,43
|
|
20240403,124300,265348980,10790,10790,10790,10790,0
|
|
20240403,124200,265348980,10790,10790,10790,10790,0
|
|
20240403,124100,265348980,10790,10790,10790,10790,110
|
|
20240403,124000,264162080,10790,10780,10790,10780,36
|
|
20240403,123900,263773900,10780,10780,10780,10780,106
|
|
20240403,123800,262631220,10780,10780,10780,10780,0
|
|
20240403,123700,262631220,10780,10780,10780,10780,0
|
|
20240403,123600,262631220,10780,10790,10790,10780,1004
|
|
20240403,123500,251808060,10780,10790,10790,10780,82
|
|
20240403,123400,250924090,10780,10780,10780,10780,104
|
|
20240403,123300,249802970,10780,10780,10780,10780,0
|
|
20240403,123200,249802970,10780,10780,10780,10780,27
|
|
20240403,123100,249511910,10790,10790,10790,10790,0
|
|
20240403,123000,249511910,10790,10780,10790,10780,19
|
|
20240403,122900,249307080,10780,10780,10780,10780,50
|
|
20240403,122800,248768080,10780,10780,10780,10780,0
|
|
20240403,122700,248768080,10780,10790,10790,10780,166
|
|
20240403,122600,246978300,10780,10780,10780,10780,0
|
|
20240403,122500,246978300,10780,10780,10780,10780,42
|
|
20240403,122400,246525540,10790,10790,10790,10790,0
|
|
20240403,122300,246525540,10790,10790,10790,10790,440
|
|
20240403,122200,241777940,10790,10790,10790,10790,180
|
|
20240403,122100,239835740,10790,10790,10790,10790,6
|
|
20240403,122000,239771000,10790,10790,10790,10790,35
|
|
20240403,121900,239393350,10790,10790,10790,10790,10
|
|
20240403,121800,239285450,10790,10790,10790,10790,0
|
|
20240403,121700,239285450,10790,10790,10790,10790,31
|
|
20240403,121600,238950960,10790,10790,10790,10790,75
|
|
20240403,121500,238141710,10790,10790,10790,10790,29
|
|
20240403,121400,237828800,10790,10790,10790,10790,0
|
|
20240403,121300,237828800,10790,10790,10790,10790,0
|
|
20240403,121200,237828800,10790,10790,10790,10790,156
|
|
20240403,121100,236145560,10790,10790,10790,10790,0
|
|
20240403,121000,236145560,10790,10790,10790,10790,16
|
|
20240403,120900,235972920,10800,10800,10800,10800,1
|
|
20240403,120800,235962120,10800,10800,10800,10800,0
|
|
20240403,120700,235962120,10800,10800,10800,10800,0
|
|
20240403,120600,235962120,10800,10800,10800,10800,0
|
|
20240403,120500,235962120,10800,10800,10800,10800,20
|
|
20240403,120400,235746120,10800,10800,10800,10800,4
|
|
20240403,120300,235702920,10790,10790,10790,10790,0
|
|
20240403,120200,235702920,10790,10790,10790,10790,0
|
|
20240403,120100,235702920,10790,10790,10790,10790,100
|
|
20240403,120000,234623920,10790,10790,10790,10790,0
|
|
20240403,115900,234623920,10790,10790,10790,10790,17
|
|
20240403,115800,234440490,10790,10790,10790,10790,0
|
|
20240403,115700,234440490,10790,10790,10790,10790,0
|
|
20240403,115600,234440490,10790,10790,10790,10790,0
|
|
20240403,115500,234440490,10790,10790,10790,10790,97
|
|
20240403,115400,233393860,10790,10790,10790,10790,347
|
|
20240403,115300,229649730,10780,10780,10780,10780,25
|
|
20240403,115200,229380230,10780,10780,10780,10780,29
|
|
20240403,115100,229067610,10780,10780,10780,10780,1564
|
|
20240403,115000,212207690,10780,10780,10780,10780,66
|
|
20240403,114900,211496210,10780,10780,10780,10780,24
|
|
20240403,114800,211237490,10780,10780,10780,10780,0
|
|
20240403,114700,211237490,10780,10780,10780,10780,325
|
|
20240403,114600,207733990,10780,10780,10780,10780,10
|
|
20240403,114500,207626190,10780,10780,10780,10780,32
|
|
20240403,114400,207281230,10780,10780,10780,10780,61
|
|
20240403,114300,206623650,10780,10780,10780,10780,100
|
|
20240403,114200,205545650,10780,10780,10780,10780,23
|
|
20240403,114100,205297710,10780,10780,10780,10780,100
|
|
20240403,114000,204219710,10780,10780,10780,10780,22
|
|
20240403,113900,203982550,10780,10780,10780,10780,0
|
|
20240403,113800,203982550,10780,10780,10780,10780,100
|
|
20240403,113700,202904550,10780,10780,10780,10780,29
|
|
20240403,113600,202591930,10780,10780,10780,10780,0
|
|
20240403,113500,202591930,10780,10780,10780,10780,112
|
|
20240403,113400,201384570,10780,10780,10780,10780,23
|
|
20240403,113300,201136630,10780,10780,10780,10780,137
|
|
20240403,113200,199659770,10770,10770,10770,10770,0
|
|
20240403,113100,199659770,10770,10780,10780,10770,986
|
|
20240403,113000,189030900,10770,10770,10770,10770,15
|
|
20240403,112900,188869350,10770,10770,10770,10770,20
|
|
20240403,112800,188653950,10770,10780,10780,10770,40
|
|
20240403,112700,188223130,10770,10770,10770,10770,99
|
|
20240403,112600,187156900,10770,10770,10770,10770,0
|
|
20240403,112500,187156900,10770,10770,10770,10770,10
|
|
20240403,112400,187049200,10770,10770,10770,10770,28
|
|
20240403,112300,186747640,10770,10770,10770,10770,0
|
|
20240403,112200,186747640,10770,10780,10780,10770,25
|
|
20240403,112100,186478380,10770,10770,10770,10770,0
|
|
20240403,112000,186478380,10770,10770,10770,10770,14
|
|
20240403,111900,186327600,10790,10790,10790,10790,1
|
|
20240403,111800,186316810,10790,10790,10790,10790,110
|
|
20240403,111700,185129910,10770,10770,10770,10770,29
|
|
20240403,111600,184817580,10770,10770,10770,10770,18
|
|
20240403,111500,184623720,10770,10770,10770,10770,15
|
|
20240403,111400,184462170,10780,10780,10780,10780,18
|
|
20240403,111300,184268130,10780,10780,10780,10780,218
|
|
20240403,111200,181918090,10780,10780,10780,10780,0
|
|
20240403,111100,181918090,10780,10780,10780,10780,12
|
|
20240403,111000,181788730,10780,10780,10780,10780,3
|
|
20240403,110900,181756390,10770,10770,10770,10770,1100
|
|
20240403,110800,169909390,10770,10770,10770,10770,0
|
|
20240403,110700,169909390,10770,10770,10770,10770,0
|
|
20240403,110600,169909390,10770,10780,10780,10770,7
|
|
20240403,110500,169833990,10770,10770,10770,10770,0
|
|
20240403,110400,169833990,10770,10770,10770,10770,0
|
|
20240403,110300,169833990,10770,10770,10770,10770,0
|
|
20240403,110200,169833990,10770,10770,10770,10770,0
|
|
20240403,110100,169833990,10770,10770,10770,10770,0
|
|
20240403,110000,169833990,10770,10770,10770,10770,0
|
|
20240403,105900,169833990,10770,10770,10770,10770,0
|
|
20240403,105800,169833990,10770,10770,10770,10770,0
|
|
20240403,105700,169833990,10770,10770,10770,10770,0
|
|
20240403,105600,169833990,10770,10770,10770,10770,34
|
|
20240403,105500,169467810,10770,10780,10780,10770,200
|
|
20240403,105400,167313430,10810,10810,10810,10810,0
|
|
20240403,105300,167313430,10810,10810,10810,10810,1
|
|
20240403,105200,167302620,10800,10800,10800,10800,0
|
|
20240403,105100,167302620,10800,10800,10800,10800,0
|
|
20240403,105000,167302620,10800,10780,10800,10780,436
|
|
20240403,104900,162595840,10770,10770,10770,10770,60
|
|
20240403,104800,161949640,10780,10780,10780,10780,2
|
|
20240403,104700,161928080,10790,10790,10790,10790,2
|
|
20240403,104600,161906500,10800,10800,10800,10800,3
|
|
20240403,104500,161874100,10770,10770,10770,10770,0
|
|
20240403,104400,161874100,10770,10770,10770,10770,1
|
|
20240403,104300,161863330,10780,10780,10780,10780,0
|
|
20240403,104200,161863330,10780,10780,10780,10780,0
|
|
20240403,104100,161863330,10780,10780,10780,10780,225
|
|
20240403,104000,159437830,10800,10800,10800,10800,1
|
|
20240403,103900,159427030,10780,10780,10780,10780,0
|
|
20240403,103800,159427030,10780,10780,10780,10780,0
|
|
20240403,103700,159427030,10780,10800,10800,10780,197
|
|
20240403,103600,157301930,10790,10790,10790,10790,86
|
|
20240403,103500,156373990,10800,10800,10800,10800,0
|
|
20240403,103400,156373990,10800,10800,10800,10800,94
|
|
20240403,103300,155358790,10770,10770,10770,10770,0
|
|
20240403,103200,155358790,10770,10770,10770,10770,0
|
|
20240403,103100,155358790,10770,10770,10770,10770,0
|
|
20240403,103000,155358790,10770,10800,10800,10770,3
|
|
20240403,102900,155326450,10770,10770,10770,10770,0
|
|
20240403,102800,155326450,10770,10780,10780,10770,151
|
|
20240403,102700,153699870,10800,10800,10800,10800,50
|
|
20240403,102600,153159870,10800,10800,10800,10800,0
|
|
20240403,102500,153159870,10800,10800,10800,10800,0
|
|
20240403,102400,153159870,10800,10810,10820,10800,64
|
|
20240403,102300,152468570,10810,10810,10810,10810,20
|
|
20240403,102200,152252370,10820,10820,10820,10820,0
|
|
20240403,102100,152252370,10820,10820,10820,10820,1
|
|
20240403,102000,152241550,10830,10830,10830,10830,10
|
|
20240403,101900,152133250,10830,10830,10830,10830,14
|
|
20240403,101800,151981630,10840,10840,10840,10840,0
|
|
20240403,101700,151981630,10840,10840,10840,10840,0
|
|
20240403,101600,151981630,10840,10840,10840,10840,1
|
|
20240403,101500,151970790,10840,10820,10840,10820,201
|
|
20240403,101400,149795950,10820,10820,10820,10820,0
|
|
20240403,101300,149795950,10820,10820,10820,10820,0
|
|
20240403,101200,149795950,10820,10820,10820,10820,27
|
|
20240403,101100,149503810,10820,10820,10820,10820,176
|
|
20240403,101000,147599490,10800,10800,10800,10800,99
|
|
20240403,100900,146530290,10800,10790,10800,10790,162
|
|
20240403,100800,144781310,10790,10790,10790,10790,200
|
|
20240403,100700,142623310,10790,10790,10790,10790,0
|
|
20240403,100600,142623310,10790,10790,10790,10780,320
|
|
20240403,100500,139171610,10790,10790,10790,10790,0
|
|
20240403,100400,139171610,10790,10790,10790,10790,2
|
|
20240403,100300,139150030,10770,10770,10770,10770,0
|
|
20240403,100200,139150030,10770,10770,10770,10770,600
|
|
20240403,100100,132688030,10780,10780,10780,10780,1
|
|
20240403,100000,132677250,10780,10780,10780,10780,1
|
|
20240403,095900,132666470,10790,10790,10790,10790,0
|
|
20240403,095800,132666470,10790,10790,10790,10790,3
|
|
20240403,095700,132634100,10770,10770,10770,10770,0
|
|
20240403,095600,132634100,10770,10780,10780,10770,250
|
|
20240403,095500,129941540,10790,10790,10790,10790,1
|
|
20240403,095400,129930750,10790,10790,10790,10790,0
|
|
20240403,095300,129930750,10790,10790,10790,10790,1
|
|
20240403,095200,129919960,10790,10790,10790,10790,2
|
|
20240403,095100,129898380,10770,10770,10770,10770,5
|
|
20240403,095000,129844530,10800,10780,10800,10770,752
|
|
20240403,094900,121740540,10800,10800,10800,10800,0
|
|
20240403,094800,121740540,10800,10800,10800,10800,100
|
|
20240403,094700,120660540,10800,10800,10800,10800,1
|
|
20240403,094600,120649740,10800,10800,10800,10800,70
|
|
20240403,094500,119893740,10800,10800,10800,10800,332
|
|
20240403,094400,116308140,10800,10800,10800,10800,351
|
|
20240403,094300,112517340,10800,10800,10800,10800,0
|
|
20240403,094200,112517340,10800,10800,10820,10800,313
|
|
20240403,094100,109133740,10800,10790,10800,10790,258
|
|
20240403,094000,106349760,10780,10780,10780,10780,60
|
|
20240403,093900,105702960,10780,10780,10780,10780,0
|
|
20240403,093800,105702960,10780,10800,10800,10780,208
|
|
20240403,093700,103460280,10800,10800,10800,10800,294
|
|
20240403,093600,100285080,10820,10780,10820,10780,343
|
|
20240403,093500,96581490,10780,10780,10780,10780,105
|
|
20240403,093400,95449590,10750,10750,10750,10750,40
|
|
20240403,093300,95019590,10770,10770,10770,10770,59
|
|
20240403,093200,94384160,10750,10750,10750,10750,66
|
|
20240403,093100,93674660,10750,10750,10770,10750,90
|
|
20240403,093000,92707120,10740,10740,10740,10740,100
|
|
20240403,092900,91633120,10740,10740,10740,10740,150
|
|
20240403,092800,90022120,10750,10750,10750,10750,5
|
|
20240403,092700,89968370,10750,10760,10760,10750,735
|
|
20240403,092600,82060660,10760,10760,10760,10760,0
|
|
20240403,092500,82060660,10760,10760,10760,10760,74
|
|
20240403,092400,81264420,10790,10790,10790,10790,125
|
|
20240403,092300,79915670,10790,10770,10790,10750,156
|
|
20240403,092200,78232910,10780,10780,10780,10780,0
|
|
20240403,092100,78232910,10780,10780,10780,10780,0
|
|
20240403,092000,78232910,10780,10780,10780,10780,0
|
|
20240403,091900,78232910,10780,10780,10790,10780,80
|
|
20240403,091800,77370370,10790,10740,10790,10740,268
|
|
20240403,091700,74482800,10750,10770,10770,10750,1506
|
|
20240403,091600,58291190,10770,10770,10770,10770,0
|
|
20240403,091500,58291190,10770,10790,10790,10770,286
|
|
20240403,091400,55209210,10790,10790,10790,10790,10
|
|
20240403,091300,55101310,10790,10790,10800,10790,36
|
|
20240403,091200,54712820,10790,10790,10790,10790,50
|
|
20240403,091100,54173320,10790,10790,10790,10790,39
|
|
20240403,091000,53752510,10790,10790,10790,10790,2
|
|
20240403,090900,53730930,10780,10810,10810,10780,343
|
|
20240403,090800,50026180,10810,10810,10810,10800,205
|
|
20240403,090700,47810350,10810,10830,10830,10810,226
|
|
20240403,090600,45367180,10850,10850,10850,10850,65
|
|
20240403,090500,44661930,10860,10910,10910,10860,867
|
|
20240403,090400,35234090,10990,10990,10990,10990,172
|
|
20240403,090300,33343810,10990,10990,10990,10990,1
|
|
20240403,090200,33332820,10920,10890,10920,10890,645
|
|
20240403,090100,26306710,10900,10890,10900,10860,95
|
|
20240403,090000,25274550,10900,10990,10990,10900,2312
|