642 lines
33 KiB
CSV
642 lines
33 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20240403,193900,908354080,11770,11770,11770,11770,2627
|
|
20240403,193800,908354080,11770,11770,11770,11770,0
|
|
20240403,193700,908354080,11770,11770,11770,11770,0
|
|
20240403,193600,908354080,11770,11770,11770,11770,0
|
|
20240403,193500,908354080,11770,11770,11770,11770,0
|
|
20240403,193400,908354080,11770,11770,11770,11770,0
|
|
20240403,193300,908354080,11770,11770,11770,11770,0
|
|
20240403,193200,908354080,11770,11770,11770,11770,0
|
|
20240403,193100,908354080,11770,11770,11770,11770,0
|
|
20240403,193000,908354080,11770,11770,11770,11770,0
|
|
20240403,192900,908354080,11770,11770,11770,11770,0
|
|
20240403,192800,908354080,11770,11770,11770,11770,0
|
|
20240403,192700,908354080,11770,11770,11770,11770,0
|
|
20240403,192600,908354080,11770,11770,11770,11770,0
|
|
20240403,192500,908354080,11770,11770,11770,11770,0
|
|
20240403,192400,908354080,11770,11770,11770,11770,0
|
|
20240403,192300,908354080,11770,11770,11770,11770,0
|
|
20240403,192200,908354080,11770,11770,11770,11770,0
|
|
20240403,192100,908354080,11770,11770,11770,11770,0
|
|
20240403,192000,908354080,11770,11770,11770,11770,0
|
|
20240403,191900,908354080,11770,11770,11770,11770,0
|
|
20240403,191800,908354080,11770,11770,11770,11770,0
|
|
20240403,191700,908354080,11770,11770,11770,11770,0
|
|
20240403,191600,908354080,11770,11770,11770,11770,0
|
|
20240403,191500,908354080,11770,11770,11770,11770,0
|
|
20240403,191400,908354080,11770,11770,11770,11770,0
|
|
20240403,191300,908354080,11770,11770,11770,11770,0
|
|
20240403,191200,908354080,11770,11770,11770,11770,0
|
|
20240403,191100,908354080,11770,11770,11770,11770,0
|
|
20240403,191000,908354080,11770,11770,11770,11770,0
|
|
20240403,190900,908354080,11770,11770,11770,11770,2627
|
|
20240403,190800,908354080,11770,11770,11770,11770,0
|
|
20240403,190700,908354080,11770,11770,11770,11770,0
|
|
20240403,190600,908354080,11770,11770,11770,11770,0
|
|
20240403,190500,908354080,11770,11770,11770,11770,0
|
|
20240403,190400,908354080,11770,11770,11770,11770,0
|
|
20240403,190300,908354080,11770,11770,11770,11770,0
|
|
20240403,190200,908354080,11770,11770,11770,11770,0
|
|
20240403,190100,908354080,11770,11770,11770,11770,0
|
|
20240403,190000,908354080,11770,11770,11770,11770,0
|
|
20240403,185900,908354080,11770,11770,11770,11770,0
|
|
20240403,185800,908354080,11770,11770,11770,11770,0
|
|
20240403,185700,908354080,11770,11770,11770,11770,0
|
|
20240403,185600,908354080,11770,11770,11770,11770,0
|
|
20240403,185500,908354080,11770,11770,11770,11770,0
|
|
20240403,185400,908354080,11770,11770,11770,11770,0
|
|
20240403,185300,908354080,11770,11770,11770,11770,0
|
|
20240403,185200,908354080,11770,11770,11770,11770,0
|
|
20240403,185100,908354080,11770,11770,11770,11770,0
|
|
20240403,185000,908354080,11770,11770,11770,11770,0
|
|
20240403,184900,908354080,11770,11770,11770,11770,0
|
|
20240403,184800,908354080,11770,11770,11770,11770,0
|
|
20240403,184700,908354080,11770,11770,11770,11770,0
|
|
20240403,184600,908354080,11770,11770,11770,11770,0
|
|
20240403,184500,908354080,11770,11770,11770,11770,0
|
|
20240403,184400,908354080,11770,11770,11770,11770,0
|
|
20240403,184300,908354080,11770,11770,11770,11770,0
|
|
20240403,184200,908354080,11770,11770,11770,11770,0
|
|
20240403,184100,908354080,11770,11770,11770,11770,0
|
|
20240403,184000,908354080,11770,11770,11770,11770,0
|
|
20240403,183900,908354080,11770,11770,11770,11770,2627
|
|
20240403,183800,908354080,11770,11770,11770,11770,0
|
|
20240403,183700,908354080,11770,11770,11770,11770,0
|
|
20240403,183600,908354080,11770,11770,11770,11770,0
|
|
20240403,183500,908354080,11770,11770,11770,11770,0
|
|
20240403,183400,908354080,11770,11770,11770,11770,0
|
|
20240403,183300,908354080,11770,11770,11770,11770,0
|
|
20240403,183200,908354080,11770,11770,11770,11770,0
|
|
20240403,183100,908354080,11770,11770,11770,11770,0
|
|
20240403,183000,908354080,11770,11770,11770,11770,0
|
|
20240403,182900,908354080,11770,11770,11770,11770,0
|
|
20240403,182800,908354080,11770,11770,11770,11770,0
|
|
20240403,182700,908354080,11770,11770,11770,11770,0
|
|
20240403,182600,908354080,11770,11770,11770,11770,0
|
|
20240403,182500,908354080,11770,11770,11770,11770,0
|
|
20240403,182400,908354080,11770,11770,11770,11770,0
|
|
20240403,182300,908354080,11770,11770,11770,11770,0
|
|
20240403,182200,908354080,11770,11770,11770,11770,0
|
|
20240403,182100,908354080,11770,11770,11770,11770,0
|
|
20240403,182000,908354080,11770,11770,11770,11770,0
|
|
20240403,181900,908354080,11770,11770,11770,11770,0
|
|
20240403,181800,908354080,11770,11770,11770,11770,0
|
|
20240403,181700,908354080,11770,11770,11770,11770,0
|
|
20240403,181600,908354080,11770,11770,11770,11770,0
|
|
20240403,181500,908354080,11770,11770,11770,11770,0
|
|
20240403,181400,908354080,11770,11770,11770,11770,0
|
|
20240403,181300,908354080,11770,11770,11770,11770,0
|
|
20240403,181200,908354080,11770,11770,11770,11770,0
|
|
20240403,181100,908354080,11770,11770,11770,11770,0
|
|
20240403,181000,908354080,11770,11770,11770,11770,0
|
|
20240403,180900,908354080,11770,11770,11770,11770,2627
|
|
20240403,180800,908354080,11770,11770,11770,11770,0
|
|
20240403,180700,908354080,11770,11770,11770,11770,0
|
|
20240403,180600,908354080,11770,11770,11770,11770,0
|
|
20240403,180500,908354080,11770,11770,11770,11770,0
|
|
20240403,180400,908354080,11770,11770,11770,11770,0
|
|
20240403,180300,908354080,11770,11770,11770,11770,0
|
|
20240403,180200,908354080,11770,11770,11770,11770,0
|
|
20240403,180100,908354080,11770,11770,11770,11770,0
|
|
20240403,180000,908354080,11770,11770,11770,11770,0
|
|
20240403,175900,908354080,11770,11770,11770,11770,0
|
|
20240403,175800,908354080,11770,11770,11770,11770,0
|
|
20240403,175700,908354080,11770,11770,11770,11770,0
|
|
20240403,175600,908354080,11770,11770,11770,11770,0
|
|
20240403,175500,908354080,11770,11770,11770,11770,0
|
|
20240403,175400,908354080,11770,11770,11770,11770,0
|
|
20240403,175300,908354080,11770,11770,11770,11770,0
|
|
20240403,175200,908354080,11770,11770,11770,11770,0
|
|
20240403,175100,908354080,11770,11770,11770,11770,0
|
|
20240403,175000,908354080,11770,11770,11770,11770,0
|
|
20240403,174900,908354080,11770,11770,11770,11770,0
|
|
20240403,174800,908354080,11770,11770,11770,11770,0
|
|
20240403,174700,908354080,11770,11770,11770,11770,0
|
|
20240403,174600,908354080,11770,11770,11770,11770,0
|
|
20240403,174500,908354080,11770,11770,11770,11770,0
|
|
20240403,174400,908354080,11770,11770,11770,11770,0
|
|
20240403,174300,908354080,11770,11770,11770,11770,0
|
|
20240403,174200,908354080,11770,11770,11770,11770,0
|
|
20240403,174100,908354080,11770,11770,11770,11770,0
|
|
20240403,174000,908354080,11770,11770,11770,11770,0
|
|
20240403,173900,908354080,11770,11770,11770,11770,2627
|
|
20240403,173800,908354080,11770,11770,11770,11770,0
|
|
20240403,173700,908354080,11770,11770,11770,11770,0
|
|
20240403,173600,908354080,11770,11770,11770,11770,0
|
|
20240403,173500,908354080,11770,11770,11770,11770,0
|
|
20240403,173400,908354080,11770,11770,11770,11770,0
|
|
20240403,173300,908354080,11770,11770,11770,11770,0
|
|
20240403,173200,908354080,11770,11770,11770,11770,0
|
|
20240403,173100,908354080,11770,11770,11770,11770,0
|
|
20240403,173000,908354080,11770,11770,11770,11770,0
|
|
20240403,172900,908354080,11770,11770,11770,11770,0
|
|
20240403,172800,908354080,11770,11770,11770,11770,0
|
|
20240403,172700,908354080,11770,11770,11770,11770,0
|
|
20240403,172600,908354080,11770,11770,11770,11770,0
|
|
20240403,172500,908354080,11770,11770,11770,11770,0
|
|
20240403,172400,908354080,11770,11770,11770,11770,0
|
|
20240403,172300,908354080,11770,11770,11770,11770,0
|
|
20240403,172200,908354080,11770,11770,11770,11770,0
|
|
20240403,172100,908354080,11770,11770,11770,11770,0
|
|
20240403,172000,908354080,11770,11770,11770,11770,0
|
|
20240403,171900,908354080,11770,11770,11770,11770,0
|
|
20240403,171800,908354080,11770,11770,11770,11770,0
|
|
20240403,171700,908354080,11770,11770,11770,11770,0
|
|
20240403,171600,908354080,11770,11770,11770,11770,0
|
|
20240403,171500,908354080,11770,11770,11770,11770,0
|
|
20240403,171400,908354080,11770,11770,11770,11770,0
|
|
20240403,171300,908354080,11770,11770,11770,11770,0
|
|
20240403,171200,908354080,11770,11770,11770,11770,0
|
|
20240403,171100,908354080,11770,11770,11770,11770,0
|
|
20240403,171000,908354080,11770,11770,11770,11770,0
|
|
20240403,170900,908354080,11770,11770,11770,11770,2627
|
|
20240403,170800,908354080,11770,11770,11770,11770,0
|
|
20240403,170700,908354080,11770,11770,11770,11770,0
|
|
20240403,170600,908354080,11770,11770,11770,11770,0
|
|
20240403,170500,908354080,11770,11770,11770,11770,0
|
|
20240403,170400,908354080,11770,11770,11770,11770,0
|
|
20240403,170300,908354080,11770,11770,11770,11770,0
|
|
20240403,170200,908354080,11770,11770,11770,11770,0
|
|
20240403,170100,908354080,11770,11770,11770,11770,0
|
|
20240403,170000,908354080,11770,11770,11770,11770,0
|
|
20240403,165900,908354080,11770,11770,11770,11770,0
|
|
20240403,165800,908354080,11770,11770,11770,11770,0
|
|
20240403,165700,908354080,11770,11770,11770,11770,0
|
|
20240403,165600,908354080,11770,11770,11770,11770,0
|
|
20240403,165500,908354080,11770,11770,11770,11770,0
|
|
20240403,165400,908354080,11770,11770,11770,11770,0
|
|
20240403,165300,908354080,11770,11770,11770,11770,0
|
|
20240403,165200,908354080,11770,11770,11770,11770,0
|
|
20240403,165100,908354080,11770,11770,11770,11770,0
|
|
20240403,165000,908354080,11770,11770,11770,11770,0
|
|
20240403,164900,908354080,11770,11770,11770,11770,0
|
|
20240403,164800,908354080,11770,11770,11770,11770,0
|
|
20240403,164700,908354080,11770,11770,11770,11770,0
|
|
20240403,164600,908354080,11770,11770,11770,11770,0
|
|
20240403,164500,908354080,11770,11770,11770,11770,0
|
|
20240403,164400,908354080,11770,11770,11770,11770,0
|
|
20240403,164300,908354080,11770,11770,11770,11770,0
|
|
20240403,164200,908354080,11770,11770,11770,11770,0
|
|
20240403,164100,908354080,11770,11770,11770,11770,0
|
|
20240403,164000,908354080,11770,11770,11770,11770,0
|
|
20240403,163900,908354080,11770,11770,11770,11770,2627
|
|
20240403,163800,908354080,11770,11770,11770,11770,0
|
|
20240403,163700,908354080,11770,11770,11770,11770,0
|
|
20240403,163600,908354080,11770,11770,11770,11770,0
|
|
20240403,163500,908354080,11770,11770,11770,11770,0
|
|
20240403,163400,908354080,11770,11770,11770,11770,0
|
|
20240403,163300,908354080,11770,11770,11770,11770,0
|
|
20240403,163200,908354080,11770,11770,11770,11770,0
|
|
20240403,163100,908354080,11770,11770,11770,11770,0
|
|
20240403,163000,908354080,11770,11770,11770,11770,0
|
|
20240403,162900,908354080,11770,11770,11770,11770,0
|
|
20240403,162800,908354080,11770,11770,11770,11770,0
|
|
20240403,162700,908354080,11770,11770,11770,11770,0
|
|
20240403,162600,908354080,11770,11770,11770,11770,0
|
|
20240403,162500,908354080,11770,11770,11770,11770,0
|
|
20240403,162400,908354080,11770,11770,11770,11770,0
|
|
20240403,162300,908354080,11770,11770,11770,11770,0
|
|
20240403,162200,908354080,11770,11770,11770,11770,0
|
|
20240403,162100,908354080,11770,11770,11770,11770,0
|
|
20240403,162000,908354080,11770,11770,11770,11770,0
|
|
20240403,161900,908354080,11770,11770,11770,11770,0
|
|
20240403,161800,908354080,11770,11770,11770,11770,0
|
|
20240403,161700,908354080,11770,11770,11770,11770,0
|
|
20240403,161600,908354080,11770,11770,11770,11770,0
|
|
20240403,161500,908354080,11770,11770,11770,11770,0
|
|
20240403,161400,908354080,11770,11770,11770,11770,0
|
|
20240403,161300,908354080,11770,11770,11770,11770,0
|
|
20240403,161200,908354080,11770,11770,11770,11770,0
|
|
20240403,161100,908354080,11770,11770,11770,11770,0
|
|
20240403,161000,908354080,11770,11770,11770,11770,0
|
|
20240403,160900,908354080,11770,11770,11770,11770,2627
|
|
20240403,160800,908354080,11770,11770,11770,11770,0
|
|
20240403,160700,908354080,11770,11770,11770,11770,0
|
|
20240403,160600,908354080,11770,11770,11770,11770,0
|
|
20240403,160500,908354080,11770,11770,11770,11770,0
|
|
20240403,160400,908354080,11770,11770,11770,11770,0
|
|
20240403,160300,908354080,11770,11770,11770,11770,0
|
|
20240403,160200,908354080,11770,11770,11770,11770,0
|
|
20240403,160100,908354080,11770,11770,11770,11770,0
|
|
20240403,160000,908354080,11770,11770,11770,11770,0
|
|
20240403,155900,908354080,11770,11770,11770,11770,0
|
|
20240403,155800,908354080,11770,11770,11770,11770,0
|
|
20240403,155700,908354080,11770,11770,11770,11770,0
|
|
20240403,155600,908354080,11770,11770,11770,11770,0
|
|
20240403,155500,908354080,11770,11770,11770,11770,0
|
|
20240403,155400,908354080,11770,11770,11770,11770,0
|
|
20240403,155300,908354080,11770,11770,11770,11770,0
|
|
20240403,155200,908354080,11770,11770,11770,11770,0
|
|
20240403,155100,908354080,11770,11770,11770,11770,0
|
|
20240403,155000,908354080,11770,11770,11770,11770,0
|
|
20240403,154900,908354080,11770,11770,11770,11770,0
|
|
20240403,154800,908354080,11770,11770,11770,11770,0
|
|
20240403,154700,908354080,11770,11770,11770,11770,0
|
|
20240403,154600,908354080,11770,11770,11770,11770,0
|
|
20240403,154500,908354080,11770,11770,11770,11770,0
|
|
20240403,154400,908354080,11770,11770,11770,11770,0
|
|
20240403,154300,908354080,11770,11770,11770,11770,0
|
|
20240403,154200,908354080,11770,11770,11770,11770,0
|
|
20240403,154100,908354080,11770,11770,11770,11770,0
|
|
20240403,154000,908354080,11770,11770,11770,11770,0
|
|
20240403,153900,908354080,11770,11770,11770,11770,2627
|
|
20240403,153800,908354080,11770,11770,11770,11770,0
|
|
20240403,153700,908354080,11770,11770,11770,11770,0
|
|
20240403,153600,908354080,11770,11770,11770,11770,0
|
|
20240403,153500,908354080,11770,11770,11770,11770,0
|
|
20240403,153400,908354080,11770,11770,11770,11770,0
|
|
20240403,153300,908354080,11770,11770,11770,11770,0
|
|
20240403,153200,908354080,11770,11770,11770,11770,0
|
|
20240403,153100,908354080,11770,11770,11770,11770,0
|
|
20240403,153000,908354080,11770,11770,11770,11770,2627
|
|
20240403,152900,877434290,11660,11660,11660,11660,0
|
|
20240403,152800,877434290,11660,11660,11660,11660,0
|
|
20240403,152700,877434290,11660,11660,11660,11660,0
|
|
20240403,152600,877434290,11660,11660,11660,11660,0
|
|
20240403,152500,877434290,11660,11660,11660,11660,0
|
|
20240403,152400,877434290,11660,11660,11660,11660,0
|
|
20240403,152300,877434290,11660,11660,11660,11660,0
|
|
20240403,152200,877434290,11660,11660,11660,11660,0
|
|
20240403,152100,877434290,11660,11660,11660,11660,0
|
|
20240403,152000,877434290,11660,11660,11660,11660,0
|
|
20240403,151900,877434290,11660,11660,11700,11650,540
|
|
20240403,151800,871133400,11660,11650,11710,11650,244
|
|
20240403,151700,868284630,11650,11650,11700,11650,285
|
|
20240403,151600,864958740,11650,11640,11730,11640,161
|
|
20240403,151500,863084600,11640,11640,11640,11640,186
|
|
20240403,151400,860919560,11640,11640,11650,11640,168
|
|
20240403,151300,858963570,11640,11640,11690,11640,833
|
|
20240403,151200,849246680,11640,11640,11640,11640,87
|
|
20240403,151100,848234000,11640,11640,11640,11640,240
|
|
20240403,151000,845440400,11640,11640,11640,11640,11
|
|
20240403,150900,845312360,11640,11640,11640,11640,1330
|
|
20240403,150800,829831160,11640,11650,11650,11640,44
|
|
20240403,150700,829318900,11640,11640,11640,11640,551
|
|
20240403,150600,822905260,11640,11650,11650,11640,40
|
|
20240403,150500,822439610,11650,11650,11650,11650,0
|
|
20240403,150400,822439610,11650,11650,11650,11650,1
|
|
20240403,150300,822427960,11650,11650,11650,11650,8
|
|
20240403,150200,822334760,11650,11640,11650,11640,31
|
|
20240403,150100,821973880,11650,11650,11650,11650,52
|
|
20240403,150000,821368080,11650,11650,11650,11650,208
|
|
20240403,145900,818944880,11650,11650,11650,11650,747
|
|
20240403,145800,810242330,11650,11650,11650,11650,370
|
|
20240403,145700,805931830,11650,11640,11650,11640,7
|
|
20240403,145600,805850300,11650,11650,11650,11650,2236
|
|
20240403,145500,779800900,11650,11650,11650,11650,0
|
|
20240403,145400,779800900,11650,11660,11660,11650,290
|
|
20240403,145300,776419880,11670,11670,11670,11670,0
|
|
20240403,145200,776419880,11670,11670,11670,11670,0
|
|
20240403,145100,776419880,11670,11670,11670,11670,17
|
|
20240403,145000,776221490,11670,11670,11670,11670,100
|
|
20240403,144900,775054490,11670,11670,11670,11670,0
|
|
20240403,144800,775054490,11670,11660,11670,11660,982
|
|
20240403,144700,763603820,11650,11650,11650,11650,0
|
|
20240403,144600,763603820,11650,11650,11650,11650,0
|
|
20240403,144500,763603820,11650,11650,11650,11650,181
|
|
20240403,144400,761495170,11660,11660,11660,11660,0
|
|
20240403,144300,761495170,11660,11660,11660,11660,12
|
|
20240403,144200,761355250,11660,11660,11660,11650,332
|
|
20240403,144100,757484760,11660,11660,11660,11660,868
|
|
20240403,144000,747363880,11660,11660,11660,11660,525
|
|
20240403,143900,741242380,11670,11670,11670,11670,1
|
|
20240403,143800,741230710,11660,11660,11660,11660,34
|
|
20240403,143700,740834270,11660,11660,11660,11660,0
|
|
20240403,143600,740834270,11660,11660,11670,11660,129
|
|
20240403,143500,739330100,11670,11670,11670,11670,86
|
|
20240403,143400,738326480,11670,11670,11670,11670,1
|
|
20240403,143300,738314810,11670,11660,11670,11660,81
|
|
20240403,143200,737370040,11660,11660,11660,11660,92
|
|
20240403,143100,736297320,11660,11660,11660,11660,0
|
|
20240403,143000,736297320,11660,11670,11670,11660,121
|
|
20240403,142900,734886450,11670,11670,11670,11670,9
|
|
20240403,142800,734781420,11670,11670,11670,11670,7
|
|
20240403,142700,734699730,11670,11670,11670,11670,206
|
|
20240403,142600,732295710,11670,11670,11680,11670,317
|
|
20240403,142500,728595920,11660,11670,11670,11660,10
|
|
20240403,142400,728479270,11670,11670,11670,11670,208
|
|
20240403,142300,726051910,11670,11670,11670,11670,2
|
|
20240403,142200,726028570,11670,11670,11680,11670,1893
|
|
20240403,142100,703936360,11670,11670,11670,11670,0
|
|
20240403,142000,703936360,11670,11660,11670,11660,1110
|
|
20240403,141900,690982900,11660,11660,11660,11660,0
|
|
20240403,141800,690982900,11660,11660,11660,11660,104
|
|
20240403,141700,689770260,11670,11680,11680,11670,963
|
|
20240403,141600,678524720,11690,11690,11690,11690,0
|
|
20240403,141500,678524720,11690,11690,11690,11690,4
|
|
20240403,141400,678477960,11680,11680,11690,11680,120
|
|
20240403,141300,677076320,11690,11690,11690,11690,1
|
|
20240403,141200,677064630,11690,11690,11690,11690,1
|
|
20240403,141100,677052940,11680,11680,11680,11680,0
|
|
20240403,141000,677052940,11680,11680,11680,11680,0
|
|
20240403,140900,677052940,11680,11680,11680,11680,0
|
|
20240403,140800,677052940,11680,11680,11680,11680,50
|
|
20240403,140700,676468940,11680,11680,11680,11680,200
|
|
20240403,140600,674132940,11690,11710,11710,11690,1713
|
|
20240403,140500,654093250,11700,11700,11700,11700,204
|
|
20240403,140400,651706450,11700,11700,11700,11700,280
|
|
20240403,140300,648430450,11710,11710,11710,11710,11
|
|
20240403,140200,648301640,11700,11700,11700,11700,0
|
|
20240403,140100,648301640,11700,11700,11700,11700,50
|
|
20240403,140000,647716640,11710,11710,11710,11710,7
|
|
20240403,135900,647634670,11710,11710,11710,11710,0
|
|
20240403,135800,647634670,11710,11710,11710,11710,0
|
|
20240403,135700,647634670,11710,11700,11710,11700,509
|
|
20240403,135600,641677830,11700,11700,11700,11700,50
|
|
20240403,135500,641092830,11710,11710,11710,11710,0
|
|
20240403,135400,641092830,11710,11700,11710,11700,230
|
|
20240403,135300,638400040,11710,11710,11710,11710,0
|
|
20240403,135200,638400040,11710,11710,11710,11710,1540
|
|
20240403,135100,620366640,11700,11700,11700,11700,0
|
|
20240403,135000,620366640,11700,11700,11700,11700,0
|
|
20240403,134900,620366640,11700,11700,11700,11700,70
|
|
20240403,134800,619547640,11710,11710,11710,11710,1275
|
|
20240403,134700,604617390,11720,11720,11720,11720,0
|
|
20240403,134600,604617390,11720,11720,11720,11720,530
|
|
20240403,134500,598405790,11720,11720,11720,11720,0
|
|
20240403,134400,598405790,11720,11720,11720,11720,17
|
|
20240403,134300,598206550,11720,11720,11720,11720,339
|
|
20240403,134200,594233470,11720,11720,11720,11720,351
|
|
20240403,134100,590119750,11720,11720,11720,11720,1831
|
|
20240403,134000,568660430,11720,11720,11720,11720,9
|
|
20240403,133900,568554950,11720,11720,11720,11720,0
|
|
20240403,133800,568554950,11720,11720,11720,11720,0
|
|
20240403,133700,568554950,11720,11720,11720,11720,0
|
|
20240403,133600,568554950,11720,11720,11720,11720,0
|
|
20240403,133500,568554950,11720,11720,11720,11720,0
|
|
20240403,133400,568554950,11720,11720,11720,11720,0
|
|
20240403,133300,568554950,11720,11720,11720,11720,0
|
|
20240403,133200,568554950,11720,11720,11720,11720,205
|
|
20240403,133100,566152350,11720,11720,11720,11720,751
|
|
20240403,133000,557350630,11710,11710,11710,11710,0
|
|
20240403,132900,557350630,11710,11710,11710,11710,37
|
|
20240403,132800,556917360,11720,11720,11720,11720,0
|
|
20240403,132700,556917360,11720,11720,11720,11720,10
|
|
20240403,132600,556800160,11720,11720,11720,11720,132
|
|
20240403,132500,555253120,11720,11720,11720,11720,100
|
|
20240403,132400,554081120,11720,11720,11720,11720,70
|
|
20240403,132300,553260720,11710,11720,11720,11710,142
|
|
20240403,132200,551597320,11720,11720,11720,11720,174
|
|
20240403,132100,549558040,11720,11720,11720,11720,122
|
|
20240403,132000,548128200,11720,11720,11720,11720,167
|
|
20240403,131900,546170960,11730,11730,11730,11730,222
|
|
20240403,131800,543566900,11730,11770,11770,11730,2364
|
|
20240403,131700,515751060,11780,11770,11780,11770,6
|
|
20240403,131600,515680390,11780,11780,11780,11780,100
|
|
20240403,131500,514502390,11780,11780,11780,11780,0
|
|
20240403,131400,514502390,11780,11780,11790,11780,753
|
|
20240403,131300,505630650,11780,11780,11780,11780,1
|
|
20240403,131200,505618870,11780,11780,11780,11780,0
|
|
20240403,131100,505618870,11780,11780,11780,11780,48
|
|
20240403,131000,505053430,11780,11780,11780,11780,40
|
|
20240403,130900,504582230,11780,11780,11780,11780,44
|
|
20240403,130800,504063910,11780,11780,11780,11780,0
|
|
20240403,130700,504063910,11780,11780,11780,11770,443
|
|
20240403,130600,498845650,11780,11780,11780,11780,101
|
|
20240403,130500,497655870,11780,11780,11780,11780,161
|
|
20240403,130400,495759290,11780,11780,11780,11780,0
|
|
20240403,130300,495759290,11780,11780,11780,11780,0
|
|
20240403,130200,495759290,11780,11780,11780,11780,53
|
|
20240403,130100,495134950,11780,11780,11780,11780,2
|
|
20240403,130000,495111390,11780,11780,11780,11780,198
|
|
20240403,125900,492778950,11780,11780,11780,11780,349
|
|
20240403,125800,488667730,11780,11780,11780,11780,174
|
|
20240403,125700,486618010,11780,11770,11780,11770,537
|
|
20240403,125600,480294960,11780,11780,11780,11780,28
|
|
20240403,125500,479965120,11780,11780,11780,11780,474
|
|
20240403,125400,474381400,11780,11780,11780,11780,53
|
|
20240403,125300,473757060,11780,11780,11800,11780,555
|
|
20240403,125200,467213480,11780,11770,11780,11770,237
|
|
20240403,125100,464422230,11770,11760,11770,11760,256
|
|
20240403,125000,461410550,11760,11760,11760,11760,189
|
|
20240403,124900,459187910,11760,11760,11760,11760,138
|
|
20240403,124800,457565030,11750,11750,11750,11750,254
|
|
20240403,124700,454580530,11750,11740,11750,11740,39
|
|
20240403,124600,454122590,11740,11740,11740,11740,144
|
|
20240403,124500,452432030,11750,11730,11750,11730,109
|
|
20240403,124400,451152130,11730,11730,11730,11730,0
|
|
20240403,124300,451152130,11730,11720,11730,11720,70
|
|
20240403,124200,450331510,11720,11720,11720,11720,0
|
|
20240403,124100,450331510,11720,11720,11730,11720,1452
|
|
20240403,124000,433313680,11720,11720,11730,11720,873
|
|
20240403,123900,423078820,11730,11740,11740,11730,354
|
|
20240403,123800,418924400,11730,11730,11730,11730,0
|
|
20240403,123700,418924400,11730,11730,11730,11730,5
|
|
20240403,123600,418865750,11740,11740,11740,11740,0
|
|
20240403,123500,418865750,11740,11740,11740,11740,0
|
|
20240403,123400,418865750,11740,11740,11740,11740,0
|
|
20240403,123300,418865750,11740,11740,11740,11730,86
|
|
20240403,123200,417856140,11740,11740,11740,11740,70
|
|
20240403,123100,417034340,11750,11750,11750,11750,0
|
|
20240403,123000,417034340,11750,11750,11750,11750,94
|
|
20240403,122900,415929840,11750,11750,11750,11750,0
|
|
20240403,122800,415929840,11750,11750,11750,11750,0
|
|
20240403,122700,415929840,11750,11750,11750,11750,400
|
|
20240403,122600,411229840,11740,11740,11740,11740,0
|
|
20240403,122500,411229840,11740,11750,11750,11740,235
|
|
20240403,122400,408470080,11750,11750,11750,11750,0
|
|
20240403,122300,408470080,11750,11750,11750,11750,0
|
|
20240403,122200,408470080,11750,11750,11750,11750,215
|
|
20240403,122100,405943830,11750,11750,11750,11750,123
|
|
20240403,122000,404498580,11750,11750,11750,11750,262
|
|
20240403,121900,401420080,11740,11740,11740,11740,45
|
|
20240403,121800,400891780,11740,11740,11740,11740,0
|
|
20240403,121700,400891780,11740,11740,11740,11740,100
|
|
20240403,121600,399717780,11750,11750,11750,11750,490
|
|
20240403,121500,393960280,11750,11750,11750,11750,43
|
|
20240403,121400,393455030,11750,11750,11750,11750,202
|
|
20240403,121300,391081530,11760,11750,11760,11750,100
|
|
20240403,121200,389906510,11740,11740,11740,11740,87
|
|
20240403,121100,388885130,11740,11740,11740,11740,0
|
|
20240403,121000,388885130,11740,11740,11740,11740,0
|
|
20240403,120900,388885130,11740,11740,11750,11740,500
|
|
20240403,120800,383011520,11740,11740,11740,11740,1
|
|
20240403,120700,382999780,11740,11740,11740,11740,0
|
|
20240403,120600,382999780,11740,11740,11740,11740,100
|
|
20240403,120500,381825780,11730,11730,11730,11730,0
|
|
20240403,120400,381825780,11730,11730,11730,11730,0
|
|
20240403,120300,381825780,11730,11730,11730,11730,0
|
|
20240403,120200,381825780,11730,11730,11730,11730,0
|
|
20240403,120100,381825780,11730,11730,11730,11730,31
|
|
20240403,120000,381462150,11720,11720,11720,11720,75
|
|
20240403,115900,380583150,11830,11730,11830,11710,46
|
|
20240403,115800,380043400,11720,11700,11830,11700,577
|
|
20240403,115700,373259540,11710,11710,11710,11710,706
|
|
20240403,115600,364992280,11710,11710,11710,11710,0
|
|
20240403,115500,364992280,11710,11710,11710,11710,1
|
|
20240403,115400,364980570,11710,11710,11710,11710,714
|
|
20240403,115300,356619630,11710,11710,11710,11710,361
|
|
20240403,115200,352392320,11710,11710,11710,11710,174
|
|
20240403,115100,350354780,11710,11710,11710,11710,72
|
|
20240403,115000,349511660,11710,11710,11710,11710,424
|
|
20240403,114900,344546620,11710,11710,11710,11710,0
|
|
20240403,114800,344546620,11710,11710,11710,11710,198
|
|
20240403,114700,342228040,11710,11710,11710,11710,113
|
|
20240403,114600,340904810,11710,11710,11710,11710,101
|
|
20240403,114500,339722100,11710,11710,11710,11710,59
|
|
20240403,114400,339031210,11710,11710,11710,11710,172
|
|
20240403,114300,337017090,11710,11710,11710,11710,413
|
|
20240403,114200,332180860,11710,11720,11730,11710,1212
|
|
20240403,114100,317985700,11720,11710,11720,11710,307
|
|
20240403,114000,314390330,11720,11720,11720,11720,517
|
|
20240403,113900,308331090,11720,11730,11730,11720,521
|
|
20240403,113800,302221070,11740,11740,11740,11740,212
|
|
20240403,113700,299732190,11740,11740,11740,11730,773
|
|
20240403,113600,290662170,11740,11740,11740,11740,233
|
|
20240403,113500,287926750,11740,11740,11740,11740,110
|
|
20240403,113400,286635350,11740,11740,11740,11740,300
|
|
20240403,113300,283113350,11730,11730,11730,11730,0
|
|
20240403,113200,283113350,11730,11730,11730,11730,0
|
|
20240403,113100,283113350,11730,11730,11730,11730,118
|
|
20240403,113000,281729210,11730,11730,11730,11730,300
|
|
20240403,112900,278210210,11730,11730,11730,11730,0
|
|
20240403,112800,278210210,11730,11730,11730,11730,0
|
|
20240403,112700,278210210,11730,11730,11730,11730,0
|
|
20240403,112600,278210210,11730,11720,11730,11720,104
|
|
20240403,112500,276991080,11730,11720,11730,11720,56
|
|
20240403,112400,276334420,11710,11700,11710,11700,739
|
|
20240403,112300,267685140,11700,11690,11700,11690,277
|
|
20240403,112200,264444740,11690,11690,11690,11690,0
|
|
20240403,112100,264444740,11690,11690,11690,11690,0
|
|
20240403,112000,264444740,11690,11690,11690,11690,10
|
|
20240403,111900,264327840,11690,11690,11690,11690,1
|
|
20240403,111800,264316150,11690,11700,11700,11690,455
|
|
20240403,111700,258993650,11690,11690,11690,11690,0
|
|
20240403,111600,258993650,11690,11680,11690,11680,257
|
|
20240403,111500,255989520,11680,11680,11680,11680,0
|
|
20240403,111400,255989520,11680,11680,11680,11680,401
|
|
20240403,111300,251305840,11680,11680,11680,11680,0
|
|
20240403,111200,251305840,11680,11680,11680,11680,0
|
|
20240403,111100,251305840,11680,11680,11680,11680,84
|
|
20240403,111000,250324720,11680,11680,11680,11680,18
|
|
20240403,110900,250114480,11680,11680,11680,11680,1
|
|
20240403,110800,250102800,11680,11680,11680,11680,106
|
|
20240403,110700,248864720,11680,11680,11680,11680,0
|
|
20240403,110600,248864720,11680,11680,11680,11680,0
|
|
20240403,110500,248864720,11680,11670,11680,11670,692
|
|
20240403,110400,240787820,11670,11670,11670,11670,506
|
|
20240403,110300,234882800,11660,11660,11660,11660,0
|
|
20240403,110200,234882800,11660,11660,11660,11660,0
|
|
20240403,110100,234882800,11660,11670,11670,11660,86
|
|
20240403,110000,233879190,11670,11670,11670,11670,8
|
|
20240403,105900,233785830,11670,11670,11670,11670,0
|
|
20240403,105800,233785830,11670,11680,11680,11670,1115
|
|
20240403,105700,220766080,11680,11680,11680,11680,0
|
|
20240403,105600,220766080,11680,11680,11680,11680,0
|
|
20240403,105500,220766080,11680,11680,11680,11680,0
|
|
20240403,105400,220766080,11680,11680,11680,11680,0
|
|
20240403,105300,220766080,11680,11680,11680,11680,91
|
|
20240403,105200,219703200,11690,11690,11690,11690,149
|
|
20240403,105100,217961390,11690,11690,11690,11690,0
|
|
20240403,105000,217961390,11690,11680,11690,11680,277
|
|
20240403,104900,214725240,11670,11670,11670,11670,0
|
|
20240403,104800,214725240,11670,11670,11670,11670,37
|
|
20240403,104700,214293450,11670,11670,11670,11670,127
|
|
20240403,104600,212811360,11670,11670,11670,11670,0
|
|
20240403,104500,212811360,11670,11670,11670,11670,10
|
|
20240403,104400,212694660,11670,11670,11670,11670,4
|
|
20240403,104300,212647980,11670,11680,11680,11670,167
|
|
20240403,104200,210697540,11670,11670,11670,11670,0
|
|
20240403,104100,210697540,11670,11670,11670,11670,164
|
|
20240403,104000,208783660,11670,11660,11670,11660,240
|
|
20240403,103900,205983130,11660,11670,11670,11660,160
|
|
20240403,103800,204117460,11750,11750,11750,11750,10
|
|
20240403,103700,203999960,11660,11670,11670,11660,1095
|
|
20240403,103600,191229220,11760,11760,11760,11760,1
|
|
20240403,103500,191217460,11760,11760,11760,11760,2
|
|
20240403,103400,191193940,11680,11690,11780,11680,141
|
|
20240403,103300,189546260,11790,11690,11800,11690,886
|
|
20240403,103200,179171750,11680,11680,11680,11680,16
|
|
20240403,103100,178984870,11680,11670,11680,11670,48
|
|
20240403,103000,178424620,11660,11660,11660,11660,0
|
|
20240403,102900,178424620,11660,11650,11660,11650,73
|
|
20240403,102800,177573800,11620,11620,11620,11620,77
|
|
20240403,102700,176679060,11620,11620,11620,11620,91
|
|
20240403,102600,175621640,11620,11650,11650,11620,682
|
|
20240403,102500,167682470,11660,11660,11660,11660,0
|
|
20240403,102400,167682470,11660,11660,11660,11660,1
|
|
20240403,102300,167670810,11660,11670,11670,11660,99
|
|
20240403,102200,166515700,11680,11690,11690,11680,97
|
|
20240403,102100,165382730,11680,11680,11680,11680,0
|
|
20240403,102000,165382730,11680,11680,11680,11680,100
|
|
20240403,101900,164214730,11680,11680,11680,11680,10
|
|
20240403,101800,164097930,11680,11680,11680,11680,37
|
|
20240403,101700,163665770,11670,11670,11670,11670,0
|
|
20240403,101600,163665770,11670,11670,11670,11670,10
|
|
20240403,101500,163549070,11690,11680,11690,11670,68
|
|
20240403,101400,162755260,11680,11680,11680,11680,100
|
|
20240403,101300,161587260,11680,11650,11680,11650,111
|
|
20240403,101200,160293380,11650,11660,11660,11650,140
|
|
20240403,101100,158661680,11650,11650,11650,11650,40
|
|
20240403,101000,158195680,11660,11630,11660,11630,121
|
|
20240403,100900,156785470,11650,11640,11650,11630,59
|
|
20240403,100800,156098900,11620,11620,11620,11620,0
|
|
20240403,100700,156098900,11620,11630,11630,11620,208
|
|
20240403,100600,153680560,11620,11660,11660,11620,41
|
|
20240403,100500,153204100,11620,11630,11650,11620,790
|
|
20240403,100400,144003550,11610,11610,11610,11610,50
|
|
20240403,100300,143423050,11620,11620,11620,11620,503
|
|
20240403,100200,137578190,11610,11620,11620,11610,216
|
|
20240403,100100,135070380,11610,11610,11630,11610,95
|
|
20240403,100000,133967410,11610,11610,11630,11610,474
|
|
20240403,095900,128464250,11620,11610,11620,11610,101
|
|
20240403,095800,127291630,11630,11620,11630,11610,495
|
|
20240403,095700,121539680,11610,11620,11620,11610,77
|
|
20240403,095600,120645140,11610,11620,11620,11610,99
|
|
20240403,095500,119495010,11630,11610,11630,11610,920
|
|
20240403,095400,108813790,11610,11620,11620,11610,1128
|
|
20240403,095300,95712580,11620,11620,11620,11620,18
|
|
20240403,095200,95503420,11620,11630,11630,11620,114
|
|
20240403,095100,94178320,11630,11640,11650,11630,296
|
|
20240403,095000,90734080,11650,11650,11650,11640,240
|
|
20240403,094900,87939070,11650,11650,11650,11650,26
|
|
20240403,094800,87636170,11650,11640,11650,11640,784
|
|
20240403,094700,78502770,11640,11640,11640,11640,178
|
|
20240403,094600,76430850,11640,11640,11640,11640,111
|
|
20240403,094500,75138810,11640,11640,11640,11640,130
|
|
20240403,094400,73625610,11640,11640,11640,11640,20
|
|
20240403,094300,73392810,11640,11660,11660,11640,102
|
|
20240403,094200,72204300,11660,11660,11660,11660,13
|
|
20240403,094100,72052720,11650,11650,11650,11650,50
|
|
20240403,094000,71470220,11650,11670,11680,11650,430
|
|
20240403,093900,66453420,11680,11710,11710,11680,147
|
|
20240403,093800,64735330,11700,11710,11720,11700,102
|
|
20240403,093700,63541410,11720,11720,11720,11720,0
|
|
20240403,093600,63541410,11720,11720,11720,11720,88
|
|
20240403,093500,62510050,11710,11710,11710,11710,0
|
|
20240403,093400,62510050,11710,11710,11710,11710,0
|
|
20240403,093300,62510050,11710,11710,11710,11710,0
|
|
20240403,093200,62510050,11710,11720,11720,11710,189
|
|
20240403,093100,60295350,11720,11730,11730,11720,70
|
|
20240403,093000,59474610,11760,11760,11760,11750,89
|
|
20240403,092900,58428370,11760,11750,11760,11750,201
|
|
20240403,092800,56064660,11750,11750,11750,11750,0
|
|
20240403,092700,56064660,11750,11750,11750,11750,0
|
|
20240403,092600,56064660,11750,11750,11750,11750,57
|
|
20240403,092500,55394910,11750,11750,11750,11750,0
|
|
20240403,092400,55394910,11750,11750,11750,11750,0
|
|
20240403,092300,55394910,11750,11750,11750,11750,4
|
|
20240403,092200,55347910,11750,11750,11750,11750,53
|
|
20240403,092100,54725160,11760,11750,11760,11750,5
|
|
20240403,092000,54666370,11750,11730,11750,11730,92
|
|
20240403,091900,53586810,11710,11690,11710,11690,2
|
|
20240403,091800,53563410,11670,11670,11670,11670,16
|
|
20240403,091700,53376690,11690,11660,11710,11660,197
|
|
20240403,091600,51078150,11640,11710,11710,11640,458
|
|
20240403,091500,45732680,11750,11710,11750,11710,160
|
|
20240403,091400,43853420,11710,11680,11710,11680,163
|
|
20240403,091300,41947480,11710,11760,11760,11710,168
|
|
20240403,091200,39973750,11770,11690,11770,11690,110
|
|
20240403,091100,38684820,11760,11720,11760,11720,40
|
|
20240403,091000,38214460,11720,11680,11720,11680,77
|
|
20240403,090900,37312300,11720,11720,11720,11720,6
|
|
20240403,090800,37241980,11720,11640,11720,11640,123
|
|
20240403,090700,35804500,11660,11720,11720,11660,1043
|
|
20240403,090600,23642940,11720,11650,11720,11630,705
|
|
20240403,090500,15428630,11640,11660,11660,11640,529
|
|
20240403,090400,9266180,11650,11670,11670,11640,207
|
|
20240403,090300,6853890,11630,11630,11630,11630,2
|
|
20240403,090200,6830630,11620,11630,11630,11620,244
|
|
20240403,090100,3994340,11630,11630,11630,11630,70
|
|
20240403,090000,3180240,11780,11780,11780,11760,267
|