624 lines
32 KiB
CSV
624 lines
32 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20240403,192100,465357480,11470,11470,11470,11470,1695
|
|
20240403,192000,465357480,11470,11470,11470,11470,0
|
|
20240403,191900,465357480,11470,11470,11470,11470,0
|
|
20240403,191800,465357480,11470,11470,11470,11470,0
|
|
20240403,191700,465357480,11470,11470,11470,11470,0
|
|
20240403,191600,465357480,11470,11470,11470,11470,0
|
|
20240403,191500,465357480,11470,11470,11470,11470,0
|
|
20240403,191400,465357480,11470,11470,11470,11470,0
|
|
20240403,191300,465357480,11470,11470,11470,11470,0
|
|
20240403,191200,465357480,11470,11470,11470,11470,0
|
|
20240403,191100,465357480,11470,11470,11470,11470,0
|
|
20240403,191000,465357480,11470,11470,11470,11470,0
|
|
20240403,190900,465357480,11470,11470,11470,11470,0
|
|
20240403,190800,465357480,11470,11470,11470,11470,0
|
|
20240403,190700,465357480,11470,11470,11470,11470,0
|
|
20240403,190600,465357480,11470,11470,11470,11470,0
|
|
20240403,190500,465357480,11470,11470,11470,11470,0
|
|
20240403,190400,465357480,11470,11470,11470,11470,0
|
|
20240403,190300,465357480,11470,11470,11470,11470,0
|
|
20240403,190200,465357480,11470,11470,11470,11470,0
|
|
20240403,190100,465357480,11470,11470,11470,11470,0
|
|
20240403,190000,465357480,11470,11470,11470,11470,0
|
|
20240403,185900,465357480,11470,11470,11470,11470,0
|
|
20240403,185800,465357480,11470,11470,11470,11470,0
|
|
20240403,185700,465357480,11470,11470,11470,11470,0
|
|
20240403,185600,465357480,11470,11470,11470,11470,0
|
|
20240403,185500,465357480,11470,11470,11470,11470,0
|
|
20240403,185400,465357480,11470,11470,11470,11470,0
|
|
20240403,185300,465357480,11470,11470,11470,11470,0
|
|
20240403,185200,465357480,11470,11470,11470,11470,0
|
|
20240403,185100,465357480,11470,11470,11470,11470,1695
|
|
20240403,185000,465357480,11470,11470,11470,11470,0
|
|
20240403,184900,465357480,11470,11470,11470,11470,0
|
|
20240403,184800,465357480,11470,11470,11470,11470,0
|
|
20240403,184700,465357480,11470,11470,11470,11470,0
|
|
20240403,184600,465357480,11470,11470,11470,11470,0
|
|
20240403,184500,465357480,11470,11470,11470,11470,0
|
|
20240403,184400,465357480,11470,11470,11470,11470,0
|
|
20240403,184300,465357480,11470,11470,11470,11470,0
|
|
20240403,184200,465357480,11470,11470,11470,11470,0
|
|
20240403,184100,465357480,11470,11470,11470,11470,0
|
|
20240403,184000,465357480,11470,11470,11470,11470,0
|
|
20240403,183900,465357480,11470,11470,11470,11470,0
|
|
20240403,183800,465357480,11470,11470,11470,11470,0
|
|
20240403,183700,465357480,11470,11470,11470,11470,0
|
|
20240403,183600,465357480,11470,11470,11470,11470,0
|
|
20240403,183500,465357480,11470,11470,11470,11470,0
|
|
20240403,183400,465357480,11470,11470,11470,11470,0
|
|
20240403,183300,465357480,11470,11470,11470,11470,0
|
|
20240403,183200,465357480,11470,11470,11470,11470,0
|
|
20240403,183100,465357480,11470,11470,11470,11470,0
|
|
20240403,183000,465357480,11470,11470,11470,11470,0
|
|
20240403,182900,465357480,11470,11470,11470,11470,0
|
|
20240403,182800,465357480,11470,11470,11470,11470,0
|
|
20240403,182700,465357480,11470,11470,11470,11470,0
|
|
20240403,182600,465357480,11470,11470,11470,11470,0
|
|
20240403,182500,465357480,11470,11470,11470,11470,0
|
|
20240403,182400,465357480,11470,11470,11470,11470,0
|
|
20240403,182300,465357480,11470,11470,11470,11470,0
|
|
20240403,182200,465357480,11470,11470,11470,11470,0
|
|
20240403,182100,465357480,11470,11470,11470,11470,1695
|
|
20240403,182000,465357480,11470,11470,11470,11470,0
|
|
20240403,181900,465357480,11470,11470,11470,11470,0
|
|
20240403,181800,465357480,11470,11470,11470,11470,0
|
|
20240403,181700,465357480,11470,11470,11470,11470,0
|
|
20240403,181600,465357480,11470,11470,11470,11470,0
|
|
20240403,181500,465357480,11470,11470,11470,11470,0
|
|
20240403,181400,465357480,11470,11470,11470,11470,0
|
|
20240403,181300,465357480,11470,11470,11470,11470,0
|
|
20240403,181200,465357480,11470,11470,11470,11470,0
|
|
20240403,181100,465357480,11470,11470,11470,11470,0
|
|
20240403,181000,465357480,11470,11470,11470,11470,0
|
|
20240403,180900,465357480,11470,11470,11470,11470,0
|
|
20240403,180800,465357480,11470,11470,11470,11470,0
|
|
20240403,180700,465357480,11470,11470,11470,11470,0
|
|
20240403,180600,465357480,11470,11470,11470,11470,0
|
|
20240403,180500,465357480,11470,11470,11470,11470,0
|
|
20240403,180400,465357480,11470,11470,11470,11470,0
|
|
20240403,180300,465357480,11470,11470,11470,11470,0
|
|
20240403,180200,465357480,11470,11470,11470,11470,0
|
|
20240403,180100,465357480,11470,11470,11470,11470,0
|
|
20240403,180000,465357480,11470,11470,11470,11470,0
|
|
20240403,175900,465357480,11470,11470,11470,11470,0
|
|
20240403,175800,465357480,11470,11470,11470,11470,0
|
|
20240403,175700,465357480,11470,11470,11470,11470,0
|
|
20240403,175600,465357480,11470,11470,11470,11470,0
|
|
20240403,175500,465357480,11470,11470,11470,11470,0
|
|
20240403,175400,465357480,11470,11470,11470,11470,0
|
|
20240403,175300,465357480,11470,11470,11470,11470,0
|
|
20240403,175200,465357480,11470,11470,11470,11470,0
|
|
20240403,175100,465357480,11470,11470,11470,11470,1695
|
|
20240403,175000,465357480,11470,11470,11470,11470,0
|
|
20240403,174900,465357480,11470,11470,11470,11470,0
|
|
20240403,174800,465357480,11470,11470,11470,11470,0
|
|
20240403,174700,465357480,11470,11470,11470,11470,0
|
|
20240403,174600,465357480,11470,11470,11470,11470,0
|
|
20240403,174500,465357480,11470,11470,11470,11470,0
|
|
20240403,174400,465357480,11470,11470,11470,11470,0
|
|
20240403,174300,465357480,11470,11470,11470,11470,0
|
|
20240403,174200,465357480,11470,11470,11470,11470,0
|
|
20240403,174100,465357480,11470,11470,11470,11470,0
|
|
20240403,174000,465357480,11470,11470,11470,11470,0
|
|
20240403,173900,465357480,11470,11470,11470,11470,0
|
|
20240403,173800,465357480,11470,11470,11470,11470,0
|
|
20240403,173700,465357480,11470,11470,11470,11470,0
|
|
20240403,173600,465357480,11470,11470,11470,11470,0
|
|
20240403,173500,465357480,11470,11470,11470,11470,0
|
|
20240403,173400,465357480,11470,11470,11470,11470,0
|
|
20240403,173300,465357480,11470,11470,11470,11470,0
|
|
20240403,173200,465357480,11470,11470,11470,11470,0
|
|
20240403,173100,465357480,11470,11470,11470,11470,0
|
|
20240403,173000,465357480,11470,11470,11470,11470,0
|
|
20240403,172900,465357480,11470,11470,11470,11470,0
|
|
20240403,172800,465357480,11470,11470,11470,11470,0
|
|
20240403,172700,465357480,11470,11470,11470,11470,0
|
|
20240403,172600,465357480,11470,11470,11470,11470,0
|
|
20240403,172500,465357480,11470,11470,11470,11470,0
|
|
20240403,172400,465357480,11470,11470,11470,11470,0
|
|
20240403,172300,465357480,11470,11470,11470,11470,0
|
|
20240403,172200,465357480,11470,11470,11470,11470,0
|
|
20240403,172100,465357480,11470,11470,11470,11470,1695
|
|
20240403,172000,465357480,11470,11470,11470,11470,0
|
|
20240403,171900,465357480,11470,11470,11470,11470,0
|
|
20240403,171800,465357480,11470,11470,11470,11470,0
|
|
20240403,171700,465357480,11470,11470,11470,11470,0
|
|
20240403,171600,465357480,11470,11470,11470,11470,0
|
|
20240403,171500,465357480,11470,11470,11470,11470,0
|
|
20240403,171400,465357480,11470,11470,11470,11470,0
|
|
20240403,171300,465357480,11470,11470,11470,11470,0
|
|
20240403,171200,465357480,11470,11470,11470,11470,0
|
|
20240403,171100,465357480,11470,11470,11470,11470,0
|
|
20240403,171000,465357480,11470,11470,11470,11470,0
|
|
20240403,170900,465357480,11470,11470,11470,11470,0
|
|
20240403,170800,465357480,11470,11470,11470,11470,0
|
|
20240403,170700,465357480,11470,11470,11470,11470,0
|
|
20240403,170600,465357480,11470,11470,11470,11470,0
|
|
20240403,170500,465357480,11470,11470,11470,11470,0
|
|
20240403,170400,465357480,11470,11470,11470,11470,0
|
|
20240403,170300,465357480,11470,11470,11470,11470,0
|
|
20240403,170200,465357480,11470,11470,11470,11470,0
|
|
20240403,170100,465357480,11470,11470,11470,11470,0
|
|
20240403,170000,465357480,11470,11470,11470,11470,0
|
|
20240403,165900,465357480,11470,11470,11470,11470,0
|
|
20240403,165800,465357480,11470,11470,11470,11470,0
|
|
20240403,165700,465357480,11470,11470,11470,11470,0
|
|
20240403,165600,465357480,11470,11470,11470,11470,0
|
|
20240403,165500,465357480,11470,11470,11470,11470,0
|
|
20240403,165400,465357480,11470,11470,11470,11470,0
|
|
20240403,165300,465357480,11470,11470,11470,11470,0
|
|
20240403,165200,465357480,11470,11470,11470,11470,0
|
|
20240403,165100,465357480,11470,11470,11470,11470,1695
|
|
20240403,165000,465357480,11470,11470,11470,11470,0
|
|
20240403,164900,465357480,11470,11470,11470,11470,0
|
|
20240403,164800,465357480,11470,11470,11470,11470,0
|
|
20240403,164700,465357480,11470,11470,11470,11470,0
|
|
20240403,164600,465357480,11470,11470,11470,11470,0
|
|
20240403,164500,465357480,11470,11470,11470,11470,0
|
|
20240403,164400,465357480,11470,11470,11470,11470,0
|
|
20240403,164300,465357480,11470,11470,11470,11470,0
|
|
20240403,164200,465357480,11470,11470,11470,11470,0
|
|
20240403,164100,465357480,11470,11470,11470,11470,0
|
|
20240403,164000,465357480,11470,11470,11470,11470,0
|
|
20240403,163900,465357480,11470,11470,11470,11470,0
|
|
20240403,163800,465357480,11470,11470,11470,11470,0
|
|
20240403,163700,465357480,11470,11470,11470,11470,0
|
|
20240403,163600,465357480,11470,11470,11470,11470,0
|
|
20240403,163500,465357480,11470,11470,11470,11470,0
|
|
20240403,163400,465357480,11470,11470,11470,11470,0
|
|
20240403,163300,465357480,11470,11470,11470,11470,0
|
|
20240403,163200,465357480,11470,11470,11470,11470,0
|
|
20240403,163100,465357480,11470,11470,11470,11470,0
|
|
20240403,163000,465357480,11470,11470,11470,11470,0
|
|
20240403,162900,465357480,11470,11470,11470,11470,0
|
|
20240403,162800,465357480,11470,11470,11470,11470,0
|
|
20240403,162700,465357480,11470,11470,11470,11470,0
|
|
20240403,162600,465357480,11470,11470,11470,11470,0
|
|
20240403,162500,465357480,11470,11470,11470,11470,0
|
|
20240403,162400,465357480,11470,11470,11470,11470,0
|
|
20240403,162300,465357480,11470,11470,11470,11470,0
|
|
20240403,162200,465357480,11470,11470,11470,11470,0
|
|
20240403,162100,465357480,11470,11470,11470,11470,1695
|
|
20240403,162000,465357480,11470,11470,11470,11470,0
|
|
20240403,161900,465357480,11470,11470,11470,11470,0
|
|
20240403,161800,465357480,11470,11470,11470,11470,0
|
|
20240403,161700,465357480,11470,11470,11470,11470,0
|
|
20240403,161600,465357480,11470,11470,11470,11470,0
|
|
20240403,161500,465357480,11470,11470,11470,11470,0
|
|
20240403,161400,465357480,11470,11470,11470,11470,0
|
|
20240403,161300,465357480,11470,11470,11470,11470,0
|
|
20240403,161200,465357480,11470,11470,11470,11470,0
|
|
20240403,161100,465357480,11470,11470,11470,11470,0
|
|
20240403,161000,465357480,11470,11470,11470,11470,0
|
|
20240403,160900,465357480,11470,11470,11470,11470,0
|
|
20240403,160800,465357480,11470,11470,11470,11470,0
|
|
20240403,160700,465357480,11470,11470,11470,11470,0
|
|
20240403,160600,465357480,11470,11470,11470,11470,0
|
|
20240403,160500,465357480,11470,11470,11470,11470,0
|
|
20240403,160400,465357480,11470,11470,11470,11470,0
|
|
20240403,160300,465357480,11470,11470,11470,11470,0
|
|
20240403,160200,465357480,11470,11470,11470,11470,0
|
|
20240403,160100,465357480,11470,11470,11470,11470,0
|
|
20240403,160000,465357480,11470,11470,11470,11470,0
|
|
20240403,155900,465357480,11470,11470,11470,11470,0
|
|
20240403,155800,465357480,11470,11470,11470,11470,0
|
|
20240403,155700,465357480,11470,11470,11470,11470,0
|
|
20240403,155600,465357480,11470,11470,11470,11470,0
|
|
20240403,155500,465357480,11470,11470,11470,11470,0
|
|
20240403,155400,465357480,11470,11470,11470,11470,0
|
|
20240403,155300,465357480,11470,11470,11470,11470,0
|
|
20240403,155200,465357480,11470,11470,11470,11470,0
|
|
20240403,155100,465357480,11470,11470,11470,11470,1695
|
|
20240403,155000,465357480,11470,11470,11470,11470,0
|
|
20240403,154900,465357480,11470,11470,11470,11470,0
|
|
20240403,154800,465357480,11470,11470,11470,11470,0
|
|
20240403,154700,465357480,11470,11470,11470,11470,0
|
|
20240403,154600,465357480,11470,11470,11470,11470,0
|
|
20240403,154500,465357480,11470,11470,11470,11470,0
|
|
20240403,154400,465357480,11470,11470,11470,11470,0
|
|
20240403,154300,465357480,11470,11470,11470,11470,0
|
|
20240403,154200,465357480,11470,11470,11470,11470,0
|
|
20240403,154100,465357480,11470,11470,11470,11470,0
|
|
20240403,154000,465357480,11470,11470,11470,11470,0
|
|
20240403,153900,465357480,11470,11470,11470,11470,0
|
|
20240403,153800,465357480,11470,11470,11470,11470,0
|
|
20240403,153700,465357480,11470,11470,11470,11470,0
|
|
20240403,153600,465357480,11470,11470,11470,11470,0
|
|
20240403,153500,465357480,11470,11470,11470,11470,0
|
|
20240403,153400,465357480,11470,11470,11470,11470,0
|
|
20240403,153300,465357480,11470,11470,11470,11470,0
|
|
20240403,153200,465357480,11470,11470,11470,11470,0
|
|
20240403,153100,465357480,11470,11470,11470,11470,0
|
|
20240403,153000,465357480,11470,11470,11470,11470,1695
|
|
20240403,152900,445915830,11510,11510,11510,11510,0
|
|
20240403,152800,445915830,11510,11510,11510,11510,0
|
|
20240403,152700,445915830,11510,11510,11510,11510,0
|
|
20240403,152600,445915830,11510,11510,11510,11510,0
|
|
20240403,152500,445915830,11510,11510,11510,11510,0
|
|
20240403,152400,445915830,11510,11510,11510,11510,0
|
|
20240403,152300,445915830,11510,11510,11510,11510,0
|
|
20240403,152200,445915830,11510,11510,11510,11510,0
|
|
20240403,152100,445915830,11510,11510,11510,11510,0
|
|
20240403,152000,445915830,11510,11510,11510,11510,0
|
|
20240403,151900,445915830,11510,11510,11510,11510,14
|
|
20240403,151800,445754690,11490,11490,11490,11490,204
|
|
20240403,151700,443410730,11480,11480,11480,11480,32
|
|
20240403,151600,443043370,11480,11490,11490,11480,112
|
|
20240403,151500,441757150,11490,11500,11510,11490,57
|
|
20240403,151400,441101620,11510,11510,11510,11510,0
|
|
20240403,151300,441101620,11510,11510,11510,11510,0
|
|
20240403,151200,441101620,11510,11510,11510,11510,11
|
|
20240403,151100,440975010,11510,11510,11510,11510,50
|
|
20240403,151000,440399510,11510,11510,11510,11510,0
|
|
20240403,150900,440399510,11510,11530,11530,11510,231
|
|
20240403,150800,437737940,11530,11530,11540,11530,203
|
|
20240403,150700,435397340,11540,11540,11540,11540,32
|
|
20240403,150600,435028060,11560,11560,11560,11560,0
|
|
20240403,150500,435028060,11560,11560,11560,11560,13
|
|
20240403,150400,434877780,11570,11570,11570,11570,0
|
|
20240403,150300,434877780,11570,11570,11570,11570,0
|
|
20240403,150200,434877780,11570,11570,11570,11570,0
|
|
20240403,150100,434877780,11570,11570,11570,11570,0
|
|
20240403,150000,434877780,11570,11570,11570,11570,0
|
|
20240403,145900,434877780,11570,11570,11570,11570,15
|
|
20240403,145800,434704230,11560,11560,11560,11560,3
|
|
20240403,145700,434669550,11520,11520,11520,11520,30
|
|
20240403,145600,434323950,11530,11530,11530,11530,9
|
|
20240403,145500,434220180,11530,11530,11530,11530,0
|
|
20240403,145400,434220180,11530,11530,11530,11530,2
|
|
20240403,145300,434197120,11530,11530,11530,11530,10
|
|
20240403,145200,434081820,11530,11530,11530,11530,10
|
|
20240403,145100,433966520,11540,11540,11540,11540,10
|
|
20240403,145000,433851120,11560,11560,11560,11560,0
|
|
20240403,144900,433851120,11560,11560,11560,11560,1
|
|
20240403,144800,433839560,11560,11560,11560,11560,0
|
|
20240403,144700,433839560,11560,11560,11560,11560,0
|
|
20240403,144600,433839560,11560,11560,11560,11560,0
|
|
20240403,144500,433839560,11560,11560,11560,11560,15
|
|
20240403,144400,433666160,11560,11560,11560,11560,0
|
|
20240403,144300,433666160,11560,11560,11560,11560,0
|
|
20240403,144200,433666160,11560,11560,11560,11560,0
|
|
20240403,144100,433666160,11560,11560,11560,11560,0
|
|
20240403,144000,433666160,11560,11560,11560,11560,0
|
|
20240403,143900,433666160,11560,11560,11560,11560,0
|
|
20240403,143800,433666160,11560,11570,11570,11560,4
|
|
20240403,143700,433619900,11550,11550,11550,11550,23
|
|
20240403,143600,433354250,11550,11550,11550,11550,9
|
|
20240403,143500,433250300,11550,11540,11550,11540,170
|
|
20240403,143400,431286820,11550,11550,11550,11550,0
|
|
20240403,143300,431286820,11550,11530,11550,11530,25
|
|
20240403,143200,430998250,11530,11460,11530,11430,31
|
|
20240403,143100,430643500,11550,11550,11550,11550,294
|
|
20240403,143000,427247800,11550,11550,11550,11550,54
|
|
20240403,142900,426624100,11550,11480,11550,11480,137
|
|
20240403,142800,425042220,11490,11470,11490,11470,216
|
|
20240403,142700,422560500,11490,11460,11490,11460,137
|
|
20240403,142600,420986550,11460,11460,11460,11460,10
|
|
20240403,142500,420871950,11460,11460,11460,11460,0
|
|
20240403,142400,420871950,11460,11430,11460,11430,194
|
|
20240403,142300,418651860,11410,11410,11410,11410,1
|
|
20240403,142200,418640450,11430,11430,11430,11430,0
|
|
20240403,142100,418640450,11430,11430,11430,11430,20
|
|
20240403,142000,418411850,11430,11370,11430,11370,71
|
|
20240403,141900,417601460,11340,11340,11340,11340,0
|
|
20240403,141800,417601460,11340,11370,11370,11340,638
|
|
20240403,141700,410360780,11340,11340,11340,11340,0
|
|
20240403,141600,410360780,11340,11350,11350,11340,343
|
|
20240403,141500,406469200,11350,11440,11440,11350,21
|
|
20240403,141400,406229050,11350,11350,11350,11350,677
|
|
20240403,141300,398545100,11350,11360,11360,11340,346
|
|
20240403,141200,394618930,11360,11390,11390,11360,84
|
|
20240403,141100,393664130,11360,11400,11400,11360,366
|
|
20240403,141000,389499910,11400,11400,11400,11400,25
|
|
20240403,140900,389214910,11390,11400,11400,11390,23
|
|
20240403,140800,388952840,11380,11380,11380,11380,0
|
|
20240403,140700,388952840,11380,11380,11380,11380,0
|
|
20240403,140600,388952840,11380,11380,11380,11380,0
|
|
20240403,140500,388952840,11380,11390,11390,11380,37
|
|
20240403,140400,388531770,11380,11440,11440,11380,2189
|
|
20240403,140300,363567440,11430,11440,11440,11430,141
|
|
20240403,140200,361955370,11450,11460,11460,11450,144
|
|
20240403,140100,360306020,11460,11500,11500,11460,378
|
|
20240403,140000,355967630,11500,11500,11500,11500,302
|
|
20240403,135900,352494630,11500,11500,11500,11500,5
|
|
20240403,135800,352437130,11500,11490,11500,11490,100
|
|
20240403,135700,351287180,11480,11490,11490,11480,343
|
|
20240403,135600,347349410,11480,11480,11480,11480,0
|
|
20240403,135500,347349410,11480,11480,11480,11480,0
|
|
20240403,135400,347349410,11480,11490,11490,11480,402
|
|
20240403,135300,342730880,11500,11500,11500,11500,40
|
|
20240403,135200,342270880,11500,11500,11500,11500,53
|
|
20240403,135100,341661380,11500,11540,11540,11500,503
|
|
20240403,135000,335856850,11540,11540,11540,11540,50
|
|
20240403,134900,335279850,11540,11530,11540,11530,100
|
|
20240403,134800,334126340,11470,11470,11470,11470,0
|
|
20240403,134700,334126340,11470,11470,11470,11470,1
|
|
20240403,134600,334114870,11480,11480,11480,11480,129
|
|
20240403,134500,332633950,11480,11480,11480,11480,5
|
|
20240403,134400,332576550,11480,11510,11510,11480,318
|
|
20240403,134300,328924240,11500,11500,11500,11500,0
|
|
20240403,134200,328924240,11500,11510,11510,11500,18
|
|
20240403,134100,328717190,11500,11520,11520,11500,650
|
|
20240403,134000,321237830,11500,11540,11540,11500,1000
|
|
20240403,133900,309725860,11540,11540,11540,11540,0
|
|
20240403,133800,309725860,11540,11540,11540,11540,0
|
|
20240403,133700,309725860,11540,11540,11540,11540,0
|
|
20240403,133600,309725860,11540,11540,11540,11540,40
|
|
20240403,133500,309264260,11640,11640,11640,11640,1
|
|
20240403,133400,309252620,11530,11530,11530,11530,0
|
|
20240403,133300,309252620,11530,11530,11530,11530,45
|
|
20240403,133200,308733770,11500,11540,11540,11500,2320
|
|
20240403,133100,282038990,11570,11570,11570,11570,4
|
|
20240403,133000,281992710,11570,11570,11570,11570,10
|
|
20240403,132900,281877010,11550,11620,11620,11550,616
|
|
20240403,132800,274756860,11560,11600,11600,11560,442
|
|
20240403,132700,269636070,11590,11620,11620,11580,477
|
|
20240403,132600,264108140,11600,11600,11600,11600,0
|
|
20240403,132500,264108140,11600,11600,11600,11600,1
|
|
20240403,132400,264096540,11590,11650,11650,11590,300
|
|
20240403,132300,260613110,11710,11710,11710,11710,0
|
|
20240403,132200,260613110,11710,11710,11710,11710,0
|
|
20240403,132100,260613110,11710,11710,11710,11710,1
|
|
20240403,132000,260601400,11650,11650,11650,11650,29
|
|
20240403,131900,260263550,11650,11650,11650,11650,0
|
|
20240403,131800,260263550,11650,11650,11650,11650,201
|
|
20240403,131700,257921900,11650,11660,11660,11650,300
|
|
20240403,131600,254424850,11650,11690,11690,11650,3600
|
|
20240403,131500,212482740,11690,11700,11700,11690,47
|
|
20240403,131400,211933210,11700,11700,11700,11700,0
|
|
20240403,131300,211933210,11700,11700,11700,11700,0
|
|
20240403,131200,211933210,11700,11700,11700,11700,40
|
|
20240403,131100,211465210,11730,11730,11730,11730,0
|
|
20240403,131000,211465210,11730,11730,11730,11730,0
|
|
20240403,130900,211465210,11730,11730,11730,11730,199
|
|
20240403,130800,209130940,11800,11800,11800,11800,0
|
|
20240403,130700,209130940,11800,11800,11800,11800,0
|
|
20240403,130600,209130940,11800,11800,11800,11800,0
|
|
20240403,130500,209130940,11800,11790,11800,11790,200
|
|
20240403,130400,206771510,11790,11790,11790,11790,0
|
|
20240403,130300,206771510,11790,11790,11790,11790,0
|
|
20240403,130200,206771510,11790,11790,11790,11790,0
|
|
20240403,130100,206771510,11790,11790,11790,11790,1
|
|
20240403,130000,206759720,11700,11700,11700,11700,0
|
|
20240403,125900,206759720,11700,11700,11700,11700,0
|
|
20240403,125800,206759720,11700,11710,11710,11700,252
|
|
20240403,125700,203811310,11710,11720,11720,11710,34
|
|
20240403,125600,203412970,11720,11720,11720,11720,0
|
|
20240403,125500,203412970,11720,11730,11730,11720,624
|
|
20240403,125400,196098310,11750,11750,11750,11750,10
|
|
20240403,125300,195980810,11760,11760,11760,11760,1
|
|
20240403,125200,195969050,11760,11760,11760,11760,1
|
|
20240403,125100,195957290,11760,11770,11770,11760,32
|
|
20240403,125000,195580670,11770,11770,11770,11770,0
|
|
20240403,124900,195580670,11770,11770,11770,11770,0
|
|
20240403,124800,195580670,11770,11770,11770,11770,0
|
|
20240403,124700,195580670,11770,11770,11770,11770,0
|
|
20240403,124600,195580670,11770,11770,11770,11770,0
|
|
20240403,124500,195580670,11770,11770,11770,11770,4
|
|
20240403,124400,195533590,11760,11760,11760,11760,0
|
|
20240403,124300,195533590,11760,11760,11760,11760,0
|
|
20240403,124200,195533590,11760,11760,11760,11760,0
|
|
20240403,124100,195533590,11760,11760,11760,11760,0
|
|
20240403,124000,195533590,11760,11760,11760,11760,0
|
|
20240403,123900,195533590,11760,11760,11760,11760,0
|
|
20240403,123800,195533590,11760,11760,11760,11760,1
|
|
20240403,123700,195521830,11760,11760,11760,11760,95
|
|
20240403,123600,194404630,11800,11800,11800,11800,0
|
|
20240403,123500,194404630,11800,11800,11800,11800,0
|
|
20240403,123400,194404630,11800,11800,11800,11800,100
|
|
20240403,123300,193224630,11730,11730,11730,11730,0
|
|
20240403,123200,193224630,11730,11730,11730,11730,0
|
|
20240403,123100,193224630,11730,11730,11730,11730,0
|
|
20240403,123000,193224630,11730,11730,11730,11730,0
|
|
20240403,122900,193224630,11730,11730,11730,11730,27
|
|
20240403,122800,192907920,11730,11730,11730,11730,2
|
|
20240403,122700,192884460,11710,11710,11710,11710,0
|
|
20240403,122600,192884460,11710,11710,11710,11710,1
|
|
20240403,122500,192872750,11730,11730,11730,11730,0
|
|
20240403,122400,192872750,11730,11730,11730,11730,20
|
|
20240403,122300,192638150,11730,11720,11730,11720,221
|
|
20240403,122200,190046710,11720,11720,11720,11720,0
|
|
20240403,122100,190046710,11720,11720,11720,11720,11
|
|
20240403,122000,189917790,11720,11720,11720,11720,0
|
|
20240403,121900,189917790,11720,11720,11720,11720,0
|
|
20240403,121800,189917790,11720,11720,11720,11720,0
|
|
20240403,121700,189917790,11720,11720,11720,11720,0
|
|
20240403,121600,189917790,11720,11720,11720,11720,0
|
|
20240403,121500,189917790,11720,11720,11720,11720,0
|
|
20240403,121400,189917790,11720,11720,11720,11720,0
|
|
20240403,121300,189917790,11720,11720,11720,11720,0
|
|
20240403,121200,189917790,11720,11720,11720,11720,0
|
|
20240403,121100,189917790,11720,11690,11720,11690,109
|
|
20240403,121000,188641560,11650,11650,11650,11650,0
|
|
20240403,120900,188641560,11650,11650,11650,11650,0
|
|
20240403,120800,188641560,11650,11650,11650,11650,0
|
|
20240403,120700,188641560,11650,11650,11650,11650,0
|
|
20240403,120600,188641560,11650,11650,11650,11650,6
|
|
20240403,120500,188571660,11650,11670,11670,11650,404
|
|
20240403,120400,183863340,11670,11670,11670,11670,215
|
|
20240403,120300,181354290,11670,11670,11670,11670,30
|
|
20240403,120200,181004190,11660,11660,11660,11660,0
|
|
20240403,120100,181004190,11660,11660,11660,11660,0
|
|
20240403,120000,181004190,11660,11660,11670,11660,241
|
|
20240403,115900,178193440,11670,11670,11670,11670,0
|
|
20240403,115800,178193440,11670,11670,11670,11670,10
|
|
20240403,115700,178076740,11670,11670,11670,11670,0
|
|
20240403,115600,178076740,11670,11700,11700,11670,377
|
|
20240403,115500,173674010,11700,11700,11700,11700,0
|
|
20240403,115400,173674010,11700,11700,11700,11700,1
|
|
20240403,115300,173662310,11700,11700,11700,11700,10
|
|
20240403,115200,173545310,11700,11700,11700,11700,0
|
|
20240403,115100,173545310,11700,11700,11700,11700,786
|
|
20240403,115000,164349110,11700,11700,11700,11700,0
|
|
20240403,114900,164349110,11700,11700,11700,11700,84
|
|
20240403,114800,163366310,11730,11730,11730,11730,77
|
|
20240403,114700,162463100,11710,11710,11710,11710,1
|
|
20240403,114600,162451390,11730,11730,11730,11730,0
|
|
20240403,114500,162451390,11730,11730,11730,11730,2
|
|
20240403,114400,162427930,11700,11700,11700,11700,0
|
|
20240403,114300,162427930,11700,11700,11700,11700,188
|
|
20240403,114200,160228330,11700,11700,11700,11700,0
|
|
20240403,114100,160228330,11700,11700,11700,11700,0
|
|
20240403,114000,160228330,11700,11700,11700,11700,19
|
|
20240403,113900,160006030,11700,11700,11700,11700,30
|
|
20240403,113800,159655030,11700,11700,11700,11700,0
|
|
20240403,113700,159655030,11700,11700,11700,11700,0
|
|
20240403,113600,159655030,11700,11700,11700,11700,0
|
|
20240403,113500,159655030,11700,11700,11700,11700,0
|
|
20240403,113400,159655030,11700,11700,11700,11700,0
|
|
20240403,113300,159655030,11700,11700,11700,11700,0
|
|
20240403,113200,159655030,11700,11700,11700,11700,0
|
|
20240403,113100,159655030,11700,11710,11710,11700,700
|
|
20240403,113000,151464980,11700,11700,11700,11700,0
|
|
20240403,112900,151464980,11700,11700,11700,11700,0
|
|
20240403,112800,151464980,11700,11700,11700,11700,0
|
|
20240403,112700,151464980,11700,11700,11700,11700,40
|
|
20240403,112600,150996980,11760,11760,11760,11760,0
|
|
20240403,112500,150996980,11760,11760,11760,11760,0
|
|
20240403,112400,150996980,11760,11760,11760,11760,0
|
|
20240403,112300,150996980,11760,11760,11760,11760,0
|
|
20240403,112200,150996980,11760,11760,11760,11760,0
|
|
20240403,112100,150996980,11760,11760,11760,11760,0
|
|
20240403,112000,150996980,11760,11760,11760,11760,0
|
|
20240403,111900,150996980,11760,11760,11760,11760,0
|
|
20240403,111800,150996980,11760,11760,11760,11760,1
|
|
20240403,111700,150985220,11690,11690,11690,11690,0
|
|
20240403,111600,150985220,11690,11710,11710,11690,500
|
|
20240403,111500,145138240,11710,11710,11710,11710,0
|
|
20240403,111400,145138240,11710,11720,11720,11710,90
|
|
20240403,111300,144083830,11790,11790,11790,11790,0
|
|
20240403,111200,144083830,11790,11790,11790,11790,4
|
|
20240403,111100,144036670,11710,11710,11710,11710,45
|
|
20240403,111000,143509720,11790,11790,11790,11790,0
|
|
20240403,110900,143509720,11790,11790,11790,11790,0
|
|
20240403,110800,143509720,11790,11790,11790,11790,0
|
|
20240403,110700,143509720,11790,11790,11790,11790,0
|
|
20240403,110600,143509720,11790,11790,11790,11790,0
|
|
20240403,110500,143509720,11790,11730,11790,11730,9
|
|
20240403,110400,143403670,11710,11710,11710,11710,3
|
|
20240403,110300,143368540,11710,11720,11720,11710,337
|
|
20240403,110200,139422170,11720,11720,11720,11720,0
|
|
20240403,110100,139422170,11720,11730,11730,11720,38
|
|
20240403,110000,138976440,11730,11730,11730,11730,0
|
|
20240403,105900,138976440,11730,11740,11740,11730,120
|
|
20240403,105800,137567660,11790,11790,11790,11790,2
|
|
20240403,105700,137544080,11730,11730,11730,11730,0
|
|
20240403,105600,137544080,11730,11740,11740,11730,512
|
|
20240403,105500,131537120,11740,11740,11740,11740,0
|
|
20240403,105400,131537120,11740,11740,11740,11740,0
|
|
20240403,105300,131537120,11740,11740,11740,11740,20
|
|
20240403,105200,131302320,11740,11740,11740,11740,0
|
|
20240403,105100,131302320,11740,11740,11740,11740,23
|
|
20240403,105000,131032300,11740,11740,11740,11740,0
|
|
20240403,104900,131032300,11740,11740,11740,11740,5
|
|
20240403,104800,130973600,11750,11750,11750,11750,0
|
|
20240403,104700,130973600,11750,11750,11750,11750,5
|
|
20240403,104600,130914850,11720,11730,11730,11720,411
|
|
20240403,104500,126096970,11730,11790,11790,11730,100
|
|
20240403,104400,124922920,11800,11800,11800,11800,0
|
|
20240403,104300,124922920,11800,11800,11800,11800,5
|
|
20240403,104200,124863920,11760,11760,11760,11760,0
|
|
20240403,104100,124863920,11760,11810,11810,11760,51
|
|
20240403,104000,124264110,11810,11810,11810,11810,9
|
|
20240403,103900,124157820,11810,11810,11810,11810,4
|
|
20240403,103800,124110580,11760,11760,11760,11760,0
|
|
20240403,103700,124110580,11760,11780,11780,11760,100
|
|
20240403,103600,122933780,11860,11780,11860,11780,120
|
|
20240403,103500,121519920,11780,11780,11780,11780,336
|
|
20240403,103400,117561840,11780,11780,11780,11780,0
|
|
20240403,103300,117561840,11780,11820,11820,11780,37
|
|
20240403,103200,117125840,11900,11900,11900,11900,0
|
|
20240403,103100,117125840,11900,11900,11900,11900,0
|
|
20240403,103000,117125840,11900,11810,11900,11800,37
|
|
20240403,102900,116688020,11890,11870,11890,11870,90
|
|
20240403,102800,115618080,11890,11840,11890,11840,3
|
|
20240403,102700,115582510,11810,11860,11860,11810,500
|
|
20240403,102600,109662510,11810,11810,11810,11810,1
|
|
20240403,102500,109650700,11860,11860,11860,11860,0
|
|
20240403,102400,109650700,11860,11810,11860,11810,2
|
|
20240403,102300,109627030,11760,11710,11760,11710,72
|
|
20240403,102200,108780410,11710,11710,11710,11710,0
|
|
20240403,102100,108780410,11710,11690,11710,11680,11
|
|
20240403,102000,108651820,11680,11750,11750,11680,518
|
|
20240403,101900,102600140,11770,11780,11780,11770,21
|
|
20240403,101800,102352960,11780,11780,11780,11730,20
|
|
20240403,101700,102117410,11800,11840,11840,11800,249
|
|
20240403,101600,99173490,11840,11840,11840,11840,0
|
|
20240403,101500,99173490,11840,11840,11840,11840,46
|
|
20240403,101400,98628850,11890,11890,11890,11890,3
|
|
20240403,101300,98593180,11840,11840,11840,11840,0
|
|
20240403,101200,98593180,11840,11860,11860,11840,571
|
|
20240403,101100,91828790,11860,11860,11860,11860,0
|
|
20240403,101000,91828790,11860,11860,11860,11860,0
|
|
20240403,100900,91828790,11860,11900,11900,11860,381
|
|
20240403,100800,87303960,11910,11910,11910,11910,86
|
|
20240403,100700,86279700,11920,11920,11920,11920,1
|
|
20240403,100600,86267780,11910,11910,11910,11910,0
|
|
20240403,100500,86267780,11910,11930,11930,11910,5
|
|
20240403,100400,86208210,11920,11930,11930,11920,2
|
|
20240403,100300,86184360,11940,11960,11960,11940,333
|
|
20240403,100200,82205640,11960,11960,11960,11960,0
|
|
20240403,100100,82205640,11960,11960,11960,11960,46
|
|
20240403,100000,81655480,11960,11960,11960,11960,4
|
|
20240403,095900,81607640,11970,11970,11970,11970,1
|
|
20240403,095800,81595670,12060,12060,12060,12060,0
|
|
20240403,095700,81595670,12060,12060,12060,12060,0
|
|
20240403,095600,81595670,12060,11950,12060,11950,5
|
|
20240403,095500,81535800,11950,11950,11950,11950,53
|
|
20240403,095400,80902450,11950,11950,11950,11950,11
|
|
20240403,095300,80771000,11960,11960,11960,11960,2
|
|
20240403,095200,80747080,11950,11950,11950,11950,0
|
|
20240403,095100,80747080,11950,11950,11950,11950,10
|
|
20240403,095000,80627580,11950,11950,11950,11950,10
|
|
20240403,094900,80508080,11950,11960,11960,11950,13
|
|
20240403,094800,80352710,11970,11980,11980,11970,16
|
|
20240403,094700,80161160,12000,12050,12050,12000,329
|
|
20240403,094600,76213060,12020,12020,12020,12020,5
|
|
20240403,094500,76152960,12000,12000,12000,12000,41
|
|
20240403,094400,75660960,12000,12000,12000,12000,0
|
|
20240403,094300,75660960,12000,12000,12000,12000,0
|
|
20240403,094200,75660960,12000,12000,12000,12000,0
|
|
20240403,094100,75660960,12000,12000,12000,12000,40
|
|
20240403,094000,75180960,12000,12000,12000,12000,7
|
|
20240403,093900,75096960,12020,12080,12080,12020,65
|
|
20240403,093800,74315600,12090,12090,12090,12090,0
|
|
20240403,093700,74315600,12090,12090,12090,12090,46
|
|
20240403,093600,73759460,12110,12110,12110,12110,0
|
|
20240403,093500,73759460,12110,12110,12110,12110,1
|
|
20240403,093400,73747350,12010,12110,12110,12010,34
|
|
20240403,093300,73337710,11980,12130,12130,11970,10
|
|
20240403,093200,73217640,11970,12060,12060,11970,81
|
|
20240403,093100,72247890,12070,12070,12070,12070,35
|
|
20240403,093000,71825440,12170,12080,12170,12070,27
|
|
20240403,092900,71498940,12080,12100,12170,12080,22
|
|
20240403,092800,71232930,12170,12170,12170,12170,6
|
|
20240403,092700,71159910,12180,12180,12180,12180,51
|
|
20240403,092600,70538730,12180,12170,12180,12170,100
|
|
20240403,092500,69321320,12180,12110,12180,12090,236
|
|
20240403,092400,66463350,12100,12100,12100,12080,398
|
|
20240403,092300,61647710,12110,12110,12110,12110,0
|
|
20240403,092200,61647710,12110,12110,12110,12110,1
|
|
20240403,092100,61635600,12050,12020,12050,12020,698
|
|
20240403,092000,53242040,12030,12030,12030,12030,0
|
|
20240403,091900,53242040,12030,12030,12030,12030,0
|
|
20240403,091800,53242040,12030,12000,12030,12000,72
|
|
20240403,091700,52378010,12030,11940,12030,11930,26
|
|
20240403,091600,52066390,12010,12000,12010,12000,134
|
|
20240403,091500,50458380,11890,11890,11890,11890,0
|
|
20240403,091400,50458380,11890,11900,11900,11890,123
|
|
20240403,091300,48994910,12010,12010,12010,12010,420
|
|
20240403,091200,43950710,12020,11890,12020,11890,57
|
|
20240403,091100,43270650,11890,11890,11890,11890,1
|
|
20240403,091000,43258760,11880,11880,11880,11880,0
|
|
20240403,090900,43258760,11880,11880,11930,11880,70
|
|
20240403,090800,42426570,11870,11890,11890,11870,1000
|
|
20240403,090700,30551040,11880,11900,11900,11880,100
|
|
20240403,090600,29361200,11900,11900,11900,11900,12
|
|
20240403,090500,29218400,12050,12050,12050,12050,2
|
|
20240403,090400,29194300,11880,11880,11880,11880,400
|
|
20240403,090300,24442300,11880,11880,11880,11880,229
|
|
20240403,090200,21721780,11870,11840,11870,11840,289
|
|
20240403,090100,18296780,11840,12010,12010,11840,1469
|
|
20240403,090000,844890,12010,12110,12110,12010,70
|