645 lines
33 KiB
CSV
645 lines
33 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20240412,194200,448625490,13480,13480,13480,13480,619
|
|
20240412,194100,448625490,13480,13480,13480,13480,0
|
|
20240412,194000,448625490,13480,13480,13480,13480,0
|
|
20240412,193900,448625490,13480,13480,13480,13480,0
|
|
20240412,193800,448625490,13480,13480,13480,13480,0
|
|
20240412,193700,448625490,13480,13480,13480,13480,0
|
|
20240412,193600,448625490,13480,13480,13480,13480,0
|
|
20240412,193500,448625490,13480,13480,13480,13480,0
|
|
20240412,193400,448625490,13480,13480,13480,13480,0
|
|
20240412,193300,448625490,13480,13480,13480,13480,0
|
|
20240412,193200,448625490,13480,13480,13480,13480,0
|
|
20240412,193100,448625490,13480,13480,13480,13480,0
|
|
20240412,193000,448625490,13480,13480,13480,13480,0
|
|
20240412,192900,448625490,13480,13480,13480,13480,0
|
|
20240412,192800,448625490,13480,13480,13480,13480,0
|
|
20240412,192700,448625490,13480,13480,13480,13480,0
|
|
20240412,192600,448625490,13480,13480,13480,13480,0
|
|
20240412,192500,448625490,13480,13480,13480,13480,0
|
|
20240412,192400,448625490,13480,13480,13480,13480,0
|
|
20240412,192300,448625490,13480,13480,13480,13480,0
|
|
20240412,192200,448625490,13480,13480,13480,13480,0
|
|
20240412,192100,448625490,13480,13480,13480,13480,0
|
|
20240412,192000,448625490,13480,13480,13480,13480,0
|
|
20240412,191900,448625490,13480,13480,13480,13480,0
|
|
20240412,191800,448625490,13480,13480,13480,13480,0
|
|
20240412,191700,448625490,13480,13480,13480,13480,0
|
|
20240412,191600,448625490,13480,13480,13480,13480,0
|
|
20240412,191500,448625490,13480,13480,13480,13480,0
|
|
20240412,191400,448625490,13480,13480,13480,13480,0
|
|
20240412,191300,448625490,13480,13480,13480,13480,0
|
|
20240412,191200,448625490,13480,13480,13480,13480,619
|
|
20240412,191100,448625490,13480,13480,13480,13480,0
|
|
20240412,191000,448625490,13480,13480,13480,13480,0
|
|
20240412,190900,448625490,13480,13480,13480,13480,0
|
|
20240412,190800,448625490,13480,13480,13480,13480,0
|
|
20240412,190700,448625490,13480,13480,13480,13480,0
|
|
20240412,190600,448625490,13480,13480,13480,13480,0
|
|
20240412,190500,448625490,13480,13480,13480,13480,0
|
|
20240412,190400,448625490,13480,13480,13480,13480,0
|
|
20240412,190300,448625490,13480,13480,13480,13480,0
|
|
20240412,190200,448625490,13480,13480,13480,13480,0
|
|
20240412,190100,448625490,13480,13480,13480,13480,0
|
|
20240412,190000,448625490,13480,13480,13480,13480,0
|
|
20240412,185900,448625490,13480,13480,13480,13480,0
|
|
20240412,185800,448625490,13480,13480,13480,13480,0
|
|
20240412,185700,448625490,13480,13480,13480,13480,0
|
|
20240412,185600,448625490,13480,13480,13480,13480,0
|
|
20240412,185500,448625490,13480,13480,13480,13480,0
|
|
20240412,185400,448625490,13480,13480,13480,13480,0
|
|
20240412,185300,448625490,13480,13480,13480,13480,0
|
|
20240412,185200,448625490,13480,13480,13480,13480,0
|
|
20240412,185100,448625490,13480,13480,13480,13480,0
|
|
20240412,185000,448625490,13480,13480,13480,13480,0
|
|
20240412,184900,448625490,13480,13480,13480,13480,0
|
|
20240412,184800,448625490,13480,13480,13480,13480,0
|
|
20240412,184700,448625490,13480,13480,13480,13480,0
|
|
20240412,184600,448625490,13480,13480,13480,13480,0
|
|
20240412,184500,448625490,13480,13480,13480,13480,0
|
|
20240412,184400,448625490,13480,13480,13480,13480,0
|
|
20240412,184300,448625490,13480,13480,13480,13480,0
|
|
20240412,184200,448625490,13480,13480,13480,13480,619
|
|
20240412,184100,448625490,13480,13480,13480,13480,0
|
|
20240412,184000,448625490,13480,13480,13480,13480,0
|
|
20240412,183900,448625490,13480,13480,13480,13480,0
|
|
20240412,183800,448625490,13480,13480,13480,13480,0
|
|
20240412,183700,448625490,13480,13480,13480,13480,0
|
|
20240412,183600,448625490,13480,13480,13480,13480,0
|
|
20240412,183500,448625490,13480,13480,13480,13480,0
|
|
20240412,183400,448625490,13480,13480,13480,13480,0
|
|
20240412,183300,448625490,13480,13480,13480,13480,0
|
|
20240412,183200,448625490,13480,13480,13480,13480,0
|
|
20240412,183100,448625490,13480,13480,13480,13480,0
|
|
20240412,183000,448625490,13480,13480,13480,13480,0
|
|
20240412,182900,448625490,13480,13480,13480,13480,0
|
|
20240412,182800,448625490,13480,13480,13480,13480,0
|
|
20240412,182700,448625490,13480,13480,13480,13480,0
|
|
20240412,182600,448625490,13480,13480,13480,13480,0
|
|
20240412,182500,448625490,13480,13480,13480,13480,0
|
|
20240412,182400,448625490,13480,13480,13480,13480,0
|
|
20240412,182300,448625490,13480,13480,13480,13480,0
|
|
20240412,182200,448625490,13480,13480,13480,13480,0
|
|
20240412,182100,448625490,13480,13480,13480,13480,0
|
|
20240412,182000,448625490,13480,13480,13480,13480,0
|
|
20240412,181900,448625490,13480,13480,13480,13480,0
|
|
20240412,181800,448625490,13480,13480,13480,13480,0
|
|
20240412,181700,448625490,13480,13480,13480,13480,0
|
|
20240412,181600,448625490,13480,13480,13480,13480,0
|
|
20240412,181500,448625490,13480,13480,13480,13480,0
|
|
20240412,181400,448625490,13480,13480,13480,13480,0
|
|
20240412,181300,448625490,13480,13480,13480,13480,0
|
|
20240412,181200,448625490,13480,13480,13480,13480,619
|
|
20240412,181100,448625490,13480,13480,13480,13480,0
|
|
20240412,181000,448625490,13480,13480,13480,13480,0
|
|
20240412,180900,448625490,13480,13480,13480,13480,0
|
|
20240412,180800,448625490,13480,13480,13480,13480,0
|
|
20240412,180700,448625490,13480,13480,13480,13480,0
|
|
20240412,180600,448625490,13480,13480,13480,13480,0
|
|
20240412,180500,448625490,13480,13480,13480,13480,0
|
|
20240412,180400,448625490,13480,13480,13480,13480,0
|
|
20240412,180300,448625490,13480,13480,13480,13480,0
|
|
20240412,180200,448625490,13480,13480,13480,13480,0
|
|
20240412,180100,448625490,13480,13480,13480,13480,0
|
|
20240412,180000,448625490,13480,13480,13480,13480,0
|
|
20240412,175900,448625490,13480,13480,13480,13480,0
|
|
20240412,175800,448625490,13480,13480,13480,13480,0
|
|
20240412,175700,448625490,13480,13480,13480,13480,0
|
|
20240412,175600,448625490,13480,13480,13480,13480,0
|
|
20240412,175500,448625490,13480,13480,13480,13480,0
|
|
20240412,175400,448625490,13480,13480,13480,13480,0
|
|
20240412,175300,448625490,13480,13480,13480,13480,0
|
|
20240412,175200,448625490,13480,13480,13480,13480,0
|
|
20240412,175100,448625490,13480,13480,13480,13480,0
|
|
20240412,175000,448625490,13480,13480,13480,13480,0
|
|
20240412,174900,448625490,13480,13480,13480,13480,0
|
|
20240412,174800,448625490,13480,13480,13480,13480,0
|
|
20240412,174700,448625490,13480,13480,13480,13480,0
|
|
20240412,174600,448625490,13480,13480,13480,13480,0
|
|
20240412,174500,448625490,13480,13480,13480,13480,0
|
|
20240412,174400,448625490,13480,13480,13480,13480,0
|
|
20240412,174300,448625490,13480,13480,13480,13480,0
|
|
20240412,174200,448625490,13480,13480,13480,13480,619
|
|
20240412,174100,448625490,13480,13480,13480,13480,0
|
|
20240412,174000,448625490,13480,13480,13480,13480,0
|
|
20240412,173900,448625490,13480,13480,13480,13480,0
|
|
20240412,173800,448625490,13480,13480,13480,13480,0
|
|
20240412,173700,448625490,13480,13480,13480,13480,0
|
|
20240412,173600,448625490,13480,13480,13480,13480,0
|
|
20240412,173500,448625490,13480,13480,13480,13480,0
|
|
20240412,173400,448625490,13480,13480,13480,13480,0
|
|
20240412,173300,448625490,13480,13480,13480,13480,0
|
|
20240412,173200,448625490,13480,13480,13480,13480,0
|
|
20240412,173100,448625490,13480,13480,13480,13480,0
|
|
20240412,173000,448625490,13480,13480,13480,13480,0
|
|
20240412,172900,448625490,13480,13480,13480,13480,0
|
|
20240412,172800,448625490,13480,13480,13480,13480,0
|
|
20240412,172700,448625490,13480,13480,13480,13480,0
|
|
20240412,172600,448625490,13480,13480,13480,13480,0
|
|
20240412,172500,448625490,13480,13480,13480,13480,0
|
|
20240412,172400,448625490,13480,13480,13480,13480,0
|
|
20240412,172300,448625490,13480,13480,13480,13480,0
|
|
20240412,172200,448625490,13480,13480,13480,13480,0
|
|
20240412,172100,448625490,13480,13480,13480,13480,0
|
|
20240412,172000,448625490,13480,13480,13480,13480,0
|
|
20240412,171900,448625490,13480,13480,13480,13480,0
|
|
20240412,171800,448625490,13480,13480,13480,13480,0
|
|
20240412,171700,448625490,13480,13480,13480,13480,0
|
|
20240412,171600,448625490,13480,13480,13480,13480,0
|
|
20240412,171500,448625490,13480,13480,13480,13480,0
|
|
20240412,171400,448625490,13480,13480,13480,13480,0
|
|
20240412,171300,448625490,13480,13480,13480,13480,0
|
|
20240412,171200,448625490,13480,13480,13480,13480,619
|
|
20240412,171100,448625490,13480,13480,13480,13480,0
|
|
20240412,171000,448625490,13480,13480,13480,13480,0
|
|
20240412,170900,448625490,13480,13480,13480,13480,0
|
|
20240412,170800,448625490,13480,13480,13480,13480,0
|
|
20240412,170700,448625490,13480,13480,13480,13480,0
|
|
20240412,170600,448625490,13480,13480,13480,13480,0
|
|
20240412,170500,448625490,13480,13480,13480,13480,0
|
|
20240412,170400,448625490,13480,13480,13480,13480,0
|
|
20240412,170300,448625490,13480,13480,13480,13480,0
|
|
20240412,170200,448625490,13480,13480,13480,13480,0
|
|
20240412,170100,448625490,13480,13480,13480,13480,0
|
|
20240412,170000,448625490,13480,13480,13480,13480,0
|
|
20240412,165900,448625490,13480,13480,13480,13480,0
|
|
20240412,165800,448625490,13480,13480,13480,13480,0
|
|
20240412,165700,448625490,13480,13480,13480,13480,0
|
|
20240412,165600,448625490,13480,13480,13480,13480,0
|
|
20240412,165500,448625490,13480,13480,13480,13480,0
|
|
20240412,165400,448625490,13480,13480,13480,13480,0
|
|
20240412,165300,448625490,13480,13480,13480,13480,0
|
|
20240412,165200,448625490,13480,13480,13480,13480,0
|
|
20240412,165100,448625490,13480,13480,13480,13480,0
|
|
20240412,165000,448625490,13480,13480,13480,13480,0
|
|
20240412,164900,448625490,13480,13480,13480,13480,0
|
|
20240412,164800,448625490,13480,13480,13480,13480,0
|
|
20240412,164700,448625490,13480,13480,13480,13480,0
|
|
20240412,164600,448625490,13480,13480,13480,13480,0
|
|
20240412,164500,448625490,13480,13480,13480,13480,0
|
|
20240412,164400,448625490,13480,13480,13480,13480,0
|
|
20240412,164300,448625490,13480,13480,13480,13480,0
|
|
20240412,164200,448625490,13480,13480,13480,13480,619
|
|
20240412,164100,448625490,13480,13480,13480,13480,0
|
|
20240412,164000,448625490,13480,13480,13480,13480,0
|
|
20240412,163900,448625490,13480,13480,13480,13480,0
|
|
20240412,163800,448625490,13480,13480,13480,13480,0
|
|
20240412,163700,448625490,13480,13480,13480,13480,0
|
|
20240412,163600,448625490,13480,13480,13480,13480,0
|
|
20240412,163500,448625490,13480,13480,13480,13480,0
|
|
20240412,163400,448625490,13480,13480,13480,13480,0
|
|
20240412,163300,448625490,13480,13480,13480,13480,0
|
|
20240412,163200,448625490,13480,13480,13480,13480,0
|
|
20240412,163100,448625490,13480,13480,13480,13480,0
|
|
20240412,163000,448625490,13480,13480,13480,13480,0
|
|
20240412,162900,448625490,13480,13480,13480,13480,0
|
|
20240412,162800,448625490,13480,13480,13480,13480,0
|
|
20240412,162700,448625490,13480,13480,13480,13480,0
|
|
20240412,162600,448625490,13480,13480,13480,13480,0
|
|
20240412,162500,448625490,13480,13480,13480,13480,0
|
|
20240412,162400,448625490,13480,13480,13480,13480,0
|
|
20240412,162300,448625490,13480,13480,13480,13480,0
|
|
20240412,162200,448625490,13480,13480,13480,13480,0
|
|
20240412,162100,448625490,13480,13480,13480,13480,0
|
|
20240412,162000,448625490,13480,13480,13480,13480,0
|
|
20240412,161900,448625490,13480,13480,13480,13480,0
|
|
20240412,161800,448625490,13480,13480,13480,13480,0
|
|
20240412,161700,448625490,13480,13480,13480,13480,0
|
|
20240412,161600,448625490,13480,13480,13480,13480,0
|
|
20240412,161500,448625490,13480,13480,13480,13480,0
|
|
20240412,161400,448625490,13480,13480,13480,13480,0
|
|
20240412,161300,448625490,13480,13480,13480,13480,0
|
|
20240412,161200,448625490,13480,13480,13480,13480,619
|
|
20240412,161100,448625490,13480,13480,13480,13480,0
|
|
20240412,161000,448625490,13480,13480,13480,13480,0
|
|
20240412,160900,448625490,13480,13480,13480,13480,0
|
|
20240412,160800,448625490,13480,13480,13480,13480,0
|
|
20240412,160700,448625490,13480,13480,13480,13480,0
|
|
20240412,160600,448625490,13480,13480,13480,13480,0
|
|
20240412,160500,448625490,13480,13480,13480,13480,0
|
|
20240412,160400,448625490,13480,13480,13480,13480,0
|
|
20240412,160300,448625490,13480,13480,13480,13480,0
|
|
20240412,160200,448625490,13480,13480,13480,13480,0
|
|
20240412,160100,448625490,13480,13480,13480,13480,0
|
|
20240412,160000,448625490,13480,13480,13480,13480,0
|
|
20240412,155900,448625490,13480,13480,13480,13480,0
|
|
20240412,155800,448625490,13480,13480,13480,13480,0
|
|
20240412,155700,448625490,13480,13480,13480,13480,0
|
|
20240412,155600,448625490,13480,13480,13480,13480,0
|
|
20240412,155500,448625490,13480,13480,13480,13480,0
|
|
20240412,155400,448625490,13480,13480,13480,13480,0
|
|
20240412,155300,448625490,13480,13480,13480,13480,0
|
|
20240412,155200,448625490,13480,13480,13480,13480,0
|
|
20240412,155100,448625490,13480,13480,13480,13480,0
|
|
20240412,155000,448625490,13480,13480,13480,13480,0
|
|
20240412,154900,448625490,13480,13480,13480,13480,0
|
|
20240412,154800,448625490,13480,13480,13480,13480,0
|
|
20240412,154700,448625490,13480,13480,13480,13480,0
|
|
20240412,154600,448625490,13480,13480,13480,13480,0
|
|
20240412,154500,448625490,13480,13480,13480,13480,0
|
|
20240412,154400,448625490,13480,13480,13480,13480,0
|
|
20240412,154300,448625490,13480,13480,13480,13480,0
|
|
20240412,154200,448625490,13480,13480,13480,13480,619
|
|
20240412,154100,448625490,13480,13480,13480,13480,0
|
|
20240412,154000,448625490,13480,13480,13480,13480,0
|
|
20240412,153900,448625490,13480,13480,13480,13480,0
|
|
20240412,153800,448625490,13480,13480,13480,13480,0
|
|
20240412,153700,448625490,13480,13480,13480,13480,0
|
|
20240412,153600,448625490,13480,13480,13480,13480,0
|
|
20240412,153500,448625490,13480,13480,13480,13480,0
|
|
20240412,153400,448625490,13480,13480,13480,13480,0
|
|
20240412,153300,448625490,13480,13480,13480,13480,0
|
|
20240412,153200,448625490,13480,13480,13480,13480,0
|
|
20240412,153100,448625490,13480,13480,13480,13480,0
|
|
20240412,153000,448625490,13480,13480,13480,13480,619
|
|
20240412,152900,440281370,13340,13340,13340,13340,0
|
|
20240412,152800,440281370,13340,13340,13340,13340,0
|
|
20240412,152700,440281370,13340,13340,13340,13340,0
|
|
20240412,152600,440281370,13340,13340,13340,13340,0
|
|
20240412,152500,440281370,13340,13340,13340,13340,0
|
|
20240412,152400,440281370,13340,13340,13340,13340,0
|
|
20240412,152300,440281370,13340,13340,13340,13340,0
|
|
20240412,152200,440281370,13340,13340,13340,13340,0
|
|
20240412,152100,440281370,13340,13340,13340,13340,0
|
|
20240412,152000,440281370,13340,13340,13340,13340,0
|
|
20240412,151900,440281370,13340,13340,13340,13340,30
|
|
20240412,151800,439881170,13340,13340,13340,13340,1
|
|
20240412,151700,439867830,13340,13340,13340,13340,0
|
|
20240412,151600,439867830,13340,13340,13340,13340,0
|
|
20240412,151500,439867830,13340,13340,13340,13340,0
|
|
20240412,151400,439867830,13340,13340,13340,13340,16
|
|
20240412,151300,439654390,13370,13370,13370,13370,150
|
|
20240412,151200,437648890,13290,13260,13300,13250,110
|
|
20240412,151100,436190170,13270,13260,13280,13260,1146
|
|
20240412,151000,420976710,13260,13260,13260,13260,1
|
|
20240412,150900,420963450,13240,13240,13240,13240,501
|
|
20240412,150800,414330210,13250,13250,13250,13250,103
|
|
20240412,150700,412965460,13250,13250,13250,13250,39
|
|
20240412,150600,412448710,13280,13280,13280,13260,166
|
|
20240412,150500,410246950,13280,13270,13280,13270,9
|
|
20240412,150400,410127480,13280,13280,13280,13280,32
|
|
20240412,150300,409702520,13280,13280,13280,13280,100
|
|
20240412,150200,408374520,13280,13270,13280,13270,238
|
|
20240412,150100,405214320,13280,13280,13280,13280,29
|
|
20240412,150000,404829200,13290,13290,13290,13290,1
|
|
20240412,145900,404815910,13290,13290,13290,13290,0
|
|
20240412,145800,404815910,13290,13290,13290,13290,30
|
|
20240412,145700,404417210,13280,13280,13280,13280,0
|
|
20240412,145600,404417210,13280,13280,13280,13280,0
|
|
20240412,145500,404417210,13280,13280,13280,13280,0
|
|
20240412,145400,404417210,13280,13280,13280,13280,0
|
|
20240412,145300,404417210,13280,13280,13280,13280,0
|
|
20240412,145200,404417210,13280,13280,13280,13280,0
|
|
20240412,145100,404417210,13280,13280,13280,13280,0
|
|
20240412,145000,404417210,13280,13290,13290,13280,21
|
|
20240412,144900,404138230,13290,13290,13290,13290,0
|
|
20240412,144800,404138230,13290,13290,13290,13290,89
|
|
20240412,144700,402955420,13290,13290,13290,13290,10
|
|
20240412,144600,402822520,13300,13300,13300,13300,0
|
|
20240412,144500,402822520,13300,13300,13300,13300,0
|
|
20240412,144400,402822520,13300,13300,13300,13300,0
|
|
20240412,144300,402822520,13300,13300,13300,13300,1
|
|
20240412,144200,402809220,13300,13300,13300,13300,0
|
|
20240412,144100,402809220,13300,13300,13300,13300,21
|
|
20240412,144000,402529920,13310,13310,13310,13310,2
|
|
20240412,143900,402503300,13310,13310,13310,13310,300
|
|
20240412,143800,398510300,13310,13330,13330,13310,825
|
|
20240412,143700,387522150,13330,13370,13370,13330,450
|
|
20240412,143600,381516400,13380,13380,13380,13380,0
|
|
20240412,143500,381516400,13380,13380,13380,13380,0
|
|
20240412,143400,381516400,13380,13380,13380,13380,0
|
|
20240412,143300,381516400,13380,13380,13380,13380,0
|
|
20240412,143200,381516400,13380,13380,13380,13380,48
|
|
20240412,143100,380874160,13380,13380,13380,13380,0
|
|
20240412,143000,380874160,13380,13380,13380,13380,60
|
|
20240412,142900,380071360,13380,13380,13380,13380,1
|
|
20240412,142800,380057980,13380,13380,13380,13380,0
|
|
20240412,142700,380057980,13380,13380,13380,13380,38
|
|
20240412,142600,379549540,13350,13350,13350,13350,0
|
|
20240412,142500,379549540,13350,13350,13350,13350,0
|
|
20240412,142400,379549540,13350,13360,13360,13350,64
|
|
20240412,142300,378694690,13370,13370,13370,13370,38
|
|
20240412,142200,378186630,13370,13370,13370,13370,0
|
|
20240412,142100,378186630,13370,13370,13370,13370,38
|
|
20240412,142000,377678570,13360,13380,13380,13360,267
|
|
20240412,141900,374109920,13380,13380,13380,13380,61
|
|
20240412,141800,373293740,13380,13380,13380,13380,0
|
|
20240412,141700,373293740,13380,13380,13380,13380,39
|
|
20240412,141600,372771920,13380,13380,13380,13380,0
|
|
20240412,141500,372771920,13380,13380,13380,13380,39
|
|
20240412,141400,372250100,13370,13370,13370,13370,0
|
|
20240412,141300,372250100,13370,13360,13370,13360,45
|
|
20240412,141200,371648520,13360,13380,13380,13360,39
|
|
20240412,141100,371127090,13390,13390,13390,13390,38
|
|
20240412,141000,370618270,13380,13380,13380,13380,0
|
|
20240412,140900,370618270,13380,13380,13380,13380,38
|
|
20240412,140800,370109830,13380,13390,13390,13380,92
|
|
20240412,140700,368878390,13410,13410,13410,13410,1
|
|
20240412,140600,368864980,13390,13380,13390,13380,34
|
|
20240412,140500,368409730,13390,13390,13390,13390,39
|
|
20240412,140400,367887520,13390,13390,13390,13390,0
|
|
20240412,140300,367887520,13390,13390,13390,13390,39
|
|
20240412,140200,367365310,13380,13380,13380,13380,0
|
|
20240412,140100,367365310,13380,13380,13380,13380,15
|
|
20240412,140000,367164610,13380,13380,13380,13380,1
|
|
20240412,135900,367151230,13380,13380,13380,13380,37
|
|
20240412,135800,366656170,13380,13380,13380,13380,0
|
|
20240412,135700,366656170,13380,13380,13380,13380,0
|
|
20240412,135600,366656170,13380,13380,13380,13380,0
|
|
20240412,135500,366656170,13380,13380,13380,13380,46
|
|
20240412,135400,366040690,13380,13380,13380,13380,0
|
|
20240412,135300,366040690,13380,13380,13380,13380,0
|
|
20240412,135200,366040690,13380,13380,13380,13380,37
|
|
20240412,135100,365545630,13380,13380,13380,13380,111
|
|
20240412,135000,364060450,13390,13380,13390,13380,40
|
|
20240412,134900,363524870,13390,13390,13390,13390,0
|
|
20240412,134800,363524870,13390,13390,13390,13390,37
|
|
20240412,134700,363029440,13360,13360,13360,13360,0
|
|
20240412,134600,363029440,13360,13360,13360,13360,0
|
|
20240412,134500,363029440,13360,13360,13360,13360,0
|
|
20240412,134400,363029440,13360,13360,13360,13360,0
|
|
20240412,134300,363029440,13360,13360,13360,13360,0
|
|
20240412,134200,363029440,13360,13360,13360,13360,43
|
|
20240412,134100,362454960,13350,13350,13350,13350,0
|
|
20240412,134000,362454960,13350,13350,13350,13350,300
|
|
20240412,133900,358449960,13350,13380,13380,13350,822
|
|
20240412,133800,347468170,13390,13400,13400,13390,76
|
|
20240412,133700,346450150,13400,13400,13400,13400,0
|
|
20240412,133600,346450150,13400,13400,13400,13400,37
|
|
20240412,133500,345954350,13400,13400,13400,13400,1
|
|
20240412,133400,345940950,13390,13390,13390,13390,0
|
|
20240412,133300,345940950,13390,13390,13390,13390,0
|
|
20240412,133200,345940950,13390,13390,13390,13390,37
|
|
20240412,133100,345445520,13390,13390,13390,13390,0
|
|
20240412,133000,345445520,13390,13380,13400,13370,337
|
|
20240412,132900,340934380,13360,13360,13360,13360,0
|
|
20240412,132800,340934380,13360,13360,13360,13360,0
|
|
20240412,132700,340934380,13360,13380,13400,13360,86
|
|
20240412,132600,339784560,13380,13400,13400,13370,80
|
|
20240412,132500,338713960,13370,13390,13450,13370,279
|
|
20240412,132400,334980190,13390,13400,13410,13390,79
|
|
20240412,132300,333921550,13400,13410,13410,13400,128
|
|
20240412,132200,332205630,13410,13430,13440,13410,379
|
|
20240412,132100,327114530,13430,13430,13450,13430,191
|
|
20240412,132000,324546880,13440,13460,13460,13430,80
|
|
20240412,131900,323471270,13450,13500,13500,13430,213
|
|
20240412,131800,320603990,13500,13580,13580,13500,917
|
|
20240412,131700,308191720,13580,13580,13580,13580,203
|
|
20240412,131600,305434980,13580,13580,13580,13580,1
|
|
20240412,131500,305421400,13570,13570,13570,13570,20
|
|
20240412,131400,305150000,13570,13570,13570,13570,36
|
|
20240412,131300,304661480,13570,13570,13570,13570,20
|
|
20240412,131200,304390080,13560,13560,13560,13560,134
|
|
20240412,131100,302573040,13560,13560,13560,13560,37
|
|
20240412,131000,302071320,13540,13560,13560,13540,234
|
|
20240412,130900,298900620,13560,13560,13560,13560,38
|
|
20240412,130800,298385340,13550,13550,13550,13550,0
|
|
20240412,130700,298385340,13550,13560,13560,13550,73
|
|
20240412,130600,297396180,13550,13550,13550,13550,0
|
|
20240412,130500,297396180,13550,13570,13580,13550,131
|
|
20240412,130400,295619100,13580,13580,13580,13580,0
|
|
20240412,130300,295619100,13580,13580,13580,13580,37
|
|
20240412,130200,295116640,13580,13580,13580,13580,0
|
|
20240412,130100,295116640,13580,13570,13580,13570,48
|
|
20240412,130000,294464900,13570,13570,13570,13570,11
|
|
20240412,125900,294315630,13580,13580,13580,13580,0
|
|
20240412,125800,294315630,13580,13560,13580,13560,700
|
|
20240412,125700,284815880,13550,13560,13560,13550,50
|
|
20240412,125600,284138000,13560,13570,13570,13560,248
|
|
20240412,125500,280773020,13570,13570,13570,13570,140
|
|
20240412,125400,278873220,13570,13560,13570,13560,603
|
|
20240412,125300,270696510,13560,13560,13560,13560,37
|
|
20240412,125200,270194790,13560,13560,13560,13560,0
|
|
20240412,125100,270194790,13560,13550,13560,13550,4
|
|
20240412,125000,270140580,13550,13560,13560,13550,19
|
|
20240412,124900,269883120,13560,13560,13560,13560,38
|
|
20240412,124800,269367840,13550,13550,13550,13550,0
|
|
20240412,124700,269367840,13550,13550,13550,13550,19
|
|
20240412,124600,269110390,13540,13550,13550,13540,11
|
|
20240412,124500,268961440,13540,13550,13550,13540,43
|
|
20240412,124400,268378850,13550,13550,13550,13550,16
|
|
20240412,124300,268162050,13550,13550,13550,13550,0
|
|
20240412,124200,268162050,13550,13550,13550,13550,75
|
|
20240412,124100,267145800,13560,13560,13560,13560,1
|
|
20240412,124000,267132240,13560,13550,13560,13550,32
|
|
20240412,123900,266698620,13560,13560,13560,13560,0
|
|
20240412,123800,266698620,13560,13560,13560,13560,37
|
|
20240412,123700,266196900,13560,13570,13570,13560,19
|
|
20240412,123600,265939080,13560,13560,13560,13560,37
|
|
20240412,123500,265437360,13560,13560,13560,13560,259
|
|
20240412,123400,261925320,13570,13570,13570,13570,37
|
|
20240412,123300,261423230,13560,13560,13560,13560,0
|
|
20240412,123200,261423230,13560,13550,13560,13550,25
|
|
20240412,123100,261084370,13540,13540,13540,13540,0
|
|
20240412,123000,261084370,13540,13540,13540,13540,11
|
|
20240412,122900,260935430,13550,13550,13550,13550,230
|
|
20240412,122800,257818930,13530,13530,13530,13530,20
|
|
20240412,122700,257548330,13520,13530,13530,13520,2
|
|
20240412,122600,257521280,13530,13530,13530,13530,37
|
|
20240412,122500,257020670,13520,13520,13520,13520,37
|
|
20240412,122400,256520430,13530,13530,13530,13530,38
|
|
20240412,122300,256006290,13530,13530,13530,13530,68
|
|
20240412,122200,255086250,13540,13540,13540,13540,38
|
|
20240412,122100,254571730,13540,13540,13540,13540,0
|
|
20240412,122000,254571730,13540,13530,13540,13530,40
|
|
20240412,121900,254030160,13540,13540,13540,13540,0
|
|
20240412,121800,254030160,13540,13540,13540,13540,37
|
|
20240412,121700,253529180,13540,13540,13540,13540,1
|
|
20240412,121600,253515640,13540,13540,13540,13540,38
|
|
20240412,121500,253001120,13540,13540,13540,13540,0
|
|
20240412,121400,253001120,13540,13540,13540,13540,45
|
|
20240412,121300,252391820,13540,13540,13540,13540,37
|
|
20240412,121200,251890840,13550,13550,13550,13550,38
|
|
20240412,121100,251375940,13550,13550,13550,13550,3
|
|
20240412,121000,251335290,13550,13550,13550,13550,49
|
|
20240412,120900,250671340,13560,13560,13560,13560,0
|
|
20240412,120800,250671340,13560,13560,13560,13560,39
|
|
20240412,120700,250142500,13560,13550,13560,13550,102
|
|
20240412,120600,248759680,13560,13560,13560,13560,0
|
|
20240412,120500,248759680,13560,13560,13560,13560,37
|
|
20240412,120400,248257960,13540,13540,13540,13540,0
|
|
20240412,120300,248257960,13540,13540,13540,13540,1
|
|
20240412,120200,248244420,13540,13540,13540,13540,0
|
|
20240412,120100,248244420,13540,13540,13540,13540,28
|
|
20240412,120000,247865300,13530,13550,13550,13530,104
|
|
20240412,115900,246457040,13560,13560,13560,13560,96
|
|
20240412,115800,245155280,13560,13560,13560,13550,31
|
|
20240412,115700,244734950,13570,13570,13570,13570,45
|
|
20240412,115600,244124300,13570,13570,13570,13570,15
|
|
20240412,115500,243920750,13570,13560,13570,13560,38
|
|
20240412,115400,243405100,13570,13560,13570,13560,50
|
|
20240412,115300,242726800,13560,13560,13560,13560,83
|
|
20240412,115200,241601320,13560,13560,13560,13560,5
|
|
20240412,115100,241533520,13550,13540,13550,13540,1331
|
|
20240412,115000,223504380,13540,13540,13540,13540,298
|
|
20240412,114900,219469460,13540,13540,13540,13540,37
|
|
20240412,114800,218968480,13540,13540,13540,13540,67
|
|
20240412,114700,218061300,13540,13540,13540,13540,38
|
|
20240412,114600,217546780,13530,13530,13530,13530,308
|
|
20240412,114500,213379540,13540,13540,13540,13540,47
|
|
20240412,114400,212743160,13530,13530,13530,13530,0
|
|
20240412,114300,212743160,13530,13530,13530,13520,454
|
|
20240412,114200,206600550,13530,13530,13530,13530,0
|
|
20240412,114100,206600550,13530,13520,13530,13520,51
|
|
20240412,114000,205910980,13520,13520,13520,13520,7
|
|
20240412,113900,205816340,13510,13520,13520,13510,38
|
|
20240412,113800,205302590,13520,13520,13520,13520,1
|
|
20240412,113700,205289070,13520,13520,13520,13520,37
|
|
20240412,113600,204788830,13520,13520,13520,13520,18
|
|
20240412,113500,204545470,13520,13520,13520,13520,20
|
|
20240412,113400,204275070,13510,13520,13520,13510,200
|
|
20240412,113300,201572470,13530,13530,13540,13530,14
|
|
20240412,113200,201383040,13530,13530,13530,13530,51
|
|
20240412,113100,200693010,13530,13530,13530,13530,37
|
|
20240412,113000,200192400,13520,13520,13520,13520,52
|
|
20240412,112900,199489360,13520,13520,13520,13520,1
|
|
20240412,112800,199475840,13530,13540,13540,13530,110
|
|
20240412,112700,197987530,13530,13530,13540,13530,77
|
|
20240412,112600,196944990,13540,13500,13540,13500,80
|
|
20240412,112500,195862240,13500,13480,13530,13480,1721
|
|
20240412,112400,172634660,13480,13460,13480,13460,800
|
|
20240412,112300,161857120,13460,13460,13460,13460,1
|
|
20240412,112200,161843660,13450,13460,13460,13450,38
|
|
20240412,112100,161332190,13460,13460,13460,13460,0
|
|
20240412,112000,161332190,13460,13460,13460,13460,37
|
|
20240412,111900,160834170,13450,13450,13450,13450,1
|
|
20240412,111800,160820720,13460,13460,13460,13460,39
|
|
20240412,111700,160295780,13450,13450,13450,13450,9
|
|
20240412,111600,160174730,13450,13450,13450,13450,20
|
|
20240412,111500,159905730,13440,13450,13450,13440,52
|
|
20240412,111400,159206340,13450,13440,13450,13440,20
|
|
20240412,111300,158937500,13410,13410,13410,13410,0
|
|
20240412,111200,158937500,13410,13410,13410,13410,0
|
|
20240412,111100,158937500,13410,13410,13410,13410,50
|
|
20240412,111000,158267000,13410,13400,13410,13400,99
|
|
20240412,110900,156940120,13390,13400,13400,13390,47
|
|
20240412,110800,156310440,13400,13390,13410,13390,28
|
|
20240412,110700,155935360,13390,13400,13400,13390,42
|
|
20240412,110600,155372910,13400,13400,13400,13400,30
|
|
20240412,110500,154970910,13390,13390,13400,13390,34
|
|
20240412,110400,154515630,13390,13400,13400,13390,41
|
|
20240412,110300,153966630,13390,13400,13400,13390,25
|
|
20240412,110200,153631750,13400,13370,13400,13370,191
|
|
20240412,110100,151072800,13370,13390,13390,13370,34
|
|
20240412,110000,150617700,13390,13390,13430,13390,218
|
|
20240412,105900,147691390,13370,13370,13450,13370,59
|
|
20240412,105800,146900220,13420,13420,13430,13420,48
|
|
20240412,105700,146256050,13390,13430,13430,13380,42
|
|
20240412,105600,145693350,13430,13430,13450,13430,67
|
|
20240412,105500,144792800,13430,13430,13430,13400,109
|
|
20240412,105400,143329950,13400,13390,13430,13390,48
|
|
20240412,105300,142686690,13390,13370,13390,13370,51
|
|
20240412,105200,142004320,13370,13370,13390,13370,64
|
|
20240412,105100,141147840,13370,13380,13380,13370,137
|
|
20240412,105000,139314930,13370,13370,13370,13370,41
|
|
20240412,104900,138766760,13380,13380,13380,13370,69
|
|
20240412,104800,137843850,13370,13370,13370,13370,36
|
|
20240412,104700,137362530,13390,13370,13400,13370,256
|
|
20240412,104600,133935740,13360,13400,13400,13360,43
|
|
20240412,104500,133360210,13400,13400,13400,13360,97
|
|
20240412,104400,132061270,13400,13420,13420,13400,76
|
|
20240412,104300,131041860,13420,13420,13440,13420,185
|
|
20240412,104200,128558400,13420,13420,13420,13420,27
|
|
20240412,104100,128196060,13440,13440,13480,13420,1082
|
|
20240412,104000,113635640,13420,13440,13450,13420,1327
|
|
20240412,103900,95787540,13420,13420,13420,13420,15
|
|
20240412,103800,95586240,13410,13430,13450,13410,199
|
|
20240412,103700,92913330,13430,13430,13430,13430,37
|
|
20240412,103600,92416420,13430,13400,13430,13400,74
|
|
20240412,103500,91424760,13390,13390,13390,13390,6
|
|
20240412,103400,91344420,13400,13400,13400,13400,15
|
|
20240412,103300,91143420,13400,13400,13400,13400,57
|
|
20240412,103200,90379620,13390,13400,13400,13390,45
|
|
20240412,103100,89776670,13390,13390,13390,13390,32
|
|
20240412,103000,89348190,13370,13370,13370,13370,70
|
|
20240412,102900,88412290,13370,13380,13380,13370,30
|
|
20240412,102800,88011180,13370,13370,13370,13370,8
|
|
20240412,102700,87904220,13370,13400,13400,13370,31
|
|
20240412,102600,87489260,13400,13360,13400,13360,26
|
|
20240412,102500,87141080,13350,13350,13350,13350,0
|
|
20240412,102400,87141080,13350,13360,13390,13350,268
|
|
20240412,102300,83559790,13350,13350,13350,13350,160
|
|
20240412,102200,81423790,13340,13330,13350,13330,590
|
|
20240412,102100,73549310,13330,13330,13330,13330,2
|
|
20240412,102000,73522650,13330,13330,13330,13330,33
|
|
20240412,101900,73082760,13320,13330,13330,13320,4
|
|
20240412,101800,73029470,13320,13320,13320,13320,2
|
|
20240412,101700,73002830,13310,13310,13310,13310,0
|
|
20240412,101600,73002830,13310,13310,13310,13310,7
|
|
20240412,101500,72909660,13300,13300,13300,13300,0
|
|
20240412,101400,72909660,13300,13290,13300,13290,36
|
|
20240412,101300,72430940,13280,13280,13280,13280,0
|
|
20240412,101200,72430940,13280,13250,13280,13250,1378
|
|
20240412,101100,54165100,13240,13240,13240,13240,81
|
|
20240412,101000,53092660,13220,13230,13230,13220,197
|
|
20240412,100900,50488170,13210,13210,13210,13210,44
|
|
20240412,100800,49906930,13230,13240,13240,13230,73
|
|
20240412,100700,48940770,13240,13240,13240,13240,0
|
|
20240412,100600,48940770,13240,13240,13240,13240,37
|
|
20240412,100500,48450890,13240,13240,13240,13240,0
|
|
20240412,100400,48450890,13240,13240,13240,13240,38
|
|
20240412,100300,47947770,13240,13240,13240,13240,0
|
|
20240412,100200,47947770,13240,13240,13240,13240,0
|
|
20240412,100100,47947770,13240,13240,13240,13240,39
|
|
20240412,100000,47431410,13240,13240,13240,13240,0
|
|
20240412,095900,47431410,13240,13240,13240,13240,38
|
|
20240412,095800,46928290,13230,13230,13230,13230,0
|
|
20240412,095700,46928290,13230,13230,13230,13230,37
|
|
20240412,095600,46438780,13220,13220,13220,13220,12
|
|
20240412,095500,46280140,13220,13220,13220,13220,13
|
|
20240412,095400,46108280,13230,13230,13230,13230,0
|
|
20240412,095300,46108280,13230,13230,13230,13230,38
|
|
20240412,095200,45605540,13220,13200,13220,13200,10
|
|
20240412,095100,45473440,13220,13210,13240,13210,301
|
|
20240412,095000,41496110,13210,13210,13210,13210,2
|
|
20240412,094900,41469690,13210,13210,13210,13210,37
|
|
20240412,094800,40980920,13200,13190,13200,13190,401
|
|
20240412,094700,35688730,13240,13240,13240,13240,37
|
|
20240412,094600,35198850,13200,13230,13230,13200,300
|
|
20240412,094500,31237900,13240,13260,13260,13240,39
|
|
20240412,094400,30720780,13250,13250,13250,13250,1
|
|
20240412,094300,30707530,13270,13270,13270,13270,37
|
|
20240412,094200,30216540,13270,13270,13270,13270,48
|
|
20240412,094100,29579580,13270,13270,13270,13270,37
|
|
20240412,094000,29088590,13270,13270,13270,13270,1
|
|
20240412,093900,29075320,13270,13270,13270,13270,37
|
|
20240412,093800,28584330,13240,13240,13240,13240,10
|
|
20240412,093700,28451930,13270,13270,13270,13270,38
|
|
20240412,093600,27947670,13250,13250,13250,13250,7
|
|
20240412,093500,27854920,13250,13250,13250,13250,0
|
|
20240412,093400,27854920,13250,13250,13250,13250,37
|
|
20240412,093300,27364670,13250,13250,13250,13250,2
|
|
20240412,093200,27338170,13220,13220,13220,13220,11
|
|
20240412,093100,27192750,13210,13180,13210,13180,162
|
|
20240412,093000,25057240,13180,13190,13190,13170,363
|
|
20240412,092900,20272050,13190,13200,13200,13190,150
|
|
20240412,092800,18292290,13210,13210,13210,13210,38
|
|
20240412,092700,17790310,13210,13210,13210,13210,0
|
|
20240412,092600,17790310,13210,13200,13210,13200,40
|
|
20240412,092500,17261940,13210,13220,13220,13210,10
|
|
20240412,092400,17129790,13230,13230,13230,13230,37
|
|
20240412,092300,16640280,13240,13240,13240,13240,0
|
|
20240412,092200,16640280,13240,13240,13240,13240,37
|
|
20240412,092100,16150400,13240,13240,13240,13240,2
|
|
20240412,092000,16123920,13230,13230,13230,13230,39
|
|
20240412,091900,15607950,13230,13230,13230,13230,5
|
|
20240412,091800,15541800,13240,13240,13240,13240,0
|
|
20240412,091700,15541800,13240,13240,13240,13240,0
|
|
20240412,091600,15541800,13240,13270,13270,13240,380
|
|
20240412,091500,10509020,13280,13280,13280,13280,0
|
|
20240412,091400,10509020,13280,13280,13280,13280,0
|
|
20240412,091300,10509020,13280,13280,13280,13280,1
|
|
20240412,091200,10495740,13280,13280,13280,13280,0
|
|
20240412,091100,10495740,13280,13280,13280,13280,166
|
|
20240412,091000,8291260,13260,13260,13260,13260,0
|
|
20240412,090900,8291260,13260,13260,13260,13260,1
|
|
20240412,090800,8278000,13270,13270,13270,13270,0
|
|
20240412,090700,8278000,13270,13270,13270,13270,0
|
|
20240412,090600,8278000,13270,13350,13350,13270,16
|
|
20240412,090500,8065460,13280,13280,13280,13280,20
|
|
20240412,090400,7799860,13280,13280,13280,13280,6
|
|
20240412,090300,7720180,13280,13280,13280,13280,0
|
|
20240412,090200,7720180,13280,13280,13280,13280,141
|
|
20240412,090100,5847700,13290,13290,13290,13290,10
|
|
20240412,090000,5714800,13290,13290,13300,13290,430
|