646 lines
34 KiB
CSV
646 lines
34 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20240401,194300,3281258810,15000,15000,15000,15000,3527
|
|
20240401,194200,3281258810,15000,15000,15000,15000,0
|
|
20240401,194100,3281258810,15000,15000,15000,15000,0
|
|
20240401,194000,3281258810,15000,15000,15000,15000,0
|
|
20240401,193900,3281258810,15000,15000,15000,15000,0
|
|
20240401,193800,3281258810,15000,15000,15000,15000,0
|
|
20240401,193700,3281258810,15000,15000,15000,15000,0
|
|
20240401,193600,3281258810,15000,15000,15000,15000,0
|
|
20240401,193500,3281258810,15000,15000,15000,15000,0
|
|
20240401,193400,3281258810,15000,15000,15000,15000,0
|
|
20240401,193300,3281258810,15000,15000,15000,15000,0
|
|
20240401,193200,3281258810,15000,15000,15000,15000,0
|
|
20240401,193100,3281258810,15000,15000,15000,15000,0
|
|
20240401,193000,3281258810,15000,15000,15000,15000,0
|
|
20240401,192900,3281258810,15000,15000,15000,15000,0
|
|
20240401,192800,3281258810,15000,15000,15000,15000,0
|
|
20240401,192700,3281258810,15000,15000,15000,15000,0
|
|
20240401,192600,3281258810,15000,15000,15000,15000,0
|
|
20240401,192500,3281258810,15000,15000,15000,15000,0
|
|
20240401,192400,3281258810,15000,15000,15000,15000,0
|
|
20240401,192300,3281258810,15000,15000,15000,15000,0
|
|
20240401,192200,3281258810,15000,15000,15000,15000,0
|
|
20240401,192100,3281258810,15000,15000,15000,15000,0
|
|
20240401,192000,3281258810,15000,15000,15000,15000,0
|
|
20240401,191900,3281258810,15000,15000,15000,15000,0
|
|
20240401,191800,3281258810,15000,15000,15000,15000,0
|
|
20240401,191700,3281258810,15000,15000,15000,15000,0
|
|
20240401,191600,3281258810,15000,15000,15000,15000,0
|
|
20240401,191500,3281258810,15000,15000,15000,15000,0
|
|
20240401,191400,3281258810,15000,15000,15000,15000,0
|
|
20240401,191300,3281258810,15000,15000,15000,15000,3527
|
|
20240401,191200,3281258810,15000,15000,15000,15000,0
|
|
20240401,191100,3281258810,15000,15000,15000,15000,0
|
|
20240401,191000,3281258810,15000,15000,15000,15000,0
|
|
20240401,190900,3281258810,15000,15000,15000,15000,0
|
|
20240401,190800,3281258810,15000,15000,15000,15000,0
|
|
20240401,190700,3281258810,15000,15000,15000,15000,0
|
|
20240401,190600,3281258810,15000,15000,15000,15000,0
|
|
20240401,190500,3281258810,15000,15000,15000,15000,0
|
|
20240401,190400,3281258810,15000,15000,15000,15000,0
|
|
20240401,190300,3281258810,15000,15000,15000,15000,0
|
|
20240401,190200,3281258810,15000,15000,15000,15000,0
|
|
20240401,190100,3281258810,15000,15000,15000,15000,0
|
|
20240401,190000,3281258810,15000,15000,15000,15000,0
|
|
20240401,185900,3281258810,15000,15000,15000,15000,0
|
|
20240401,185800,3281258810,15000,15000,15000,15000,0
|
|
20240401,185700,3281258810,15000,15000,15000,15000,0
|
|
20240401,185600,3281258810,15000,15000,15000,15000,0
|
|
20240401,185500,3281258810,15000,15000,15000,15000,0
|
|
20240401,185400,3281258810,15000,15000,15000,15000,0
|
|
20240401,185300,3281258810,15000,15000,15000,15000,0
|
|
20240401,185200,3281258810,15000,15000,15000,15000,0
|
|
20240401,185100,3281258810,15000,15000,15000,15000,0
|
|
20240401,185000,3281258810,15000,15000,15000,15000,0
|
|
20240401,184900,3281258810,15000,15000,15000,15000,0
|
|
20240401,184800,3281258810,15000,15000,15000,15000,0
|
|
20240401,184700,3281258810,15000,15000,15000,15000,0
|
|
20240401,184600,3281258810,15000,15000,15000,15000,0
|
|
20240401,184500,3281258810,15000,15000,15000,15000,0
|
|
20240401,184400,3281258810,15000,15000,15000,15000,0
|
|
20240401,184300,3281258810,15000,15000,15000,15000,3527
|
|
20240401,184200,3281258810,15000,15000,15000,15000,0
|
|
20240401,184100,3281258810,15000,15000,15000,15000,0
|
|
20240401,184000,3281258810,15000,15000,15000,15000,0
|
|
20240401,183900,3281258810,15000,15000,15000,15000,0
|
|
20240401,183800,3281258810,15000,15000,15000,15000,0
|
|
20240401,183700,3281258810,15000,15000,15000,15000,0
|
|
20240401,183600,3281258810,15000,15000,15000,15000,0
|
|
20240401,183500,3281258810,15000,15000,15000,15000,0
|
|
20240401,183400,3281258810,15000,15000,15000,15000,0
|
|
20240401,183300,3281258810,15000,15000,15000,15000,0
|
|
20240401,183200,3281258810,15000,15000,15000,15000,0
|
|
20240401,183100,3281258810,15000,15000,15000,15000,0
|
|
20240401,183000,3281258810,15000,15000,15000,15000,0
|
|
20240401,182900,3281258810,15000,15000,15000,15000,0
|
|
20240401,182800,3281258810,15000,15000,15000,15000,0
|
|
20240401,182700,3281258810,15000,15000,15000,15000,0
|
|
20240401,182600,3281258810,15000,15000,15000,15000,0
|
|
20240401,182500,3281258810,15000,15000,15000,15000,0
|
|
20240401,182400,3281258810,15000,15000,15000,15000,0
|
|
20240401,182300,3281258810,15000,15000,15000,15000,0
|
|
20240401,182200,3281258810,15000,15000,15000,15000,0
|
|
20240401,182100,3281258810,15000,15000,15000,15000,0
|
|
20240401,182000,3281258810,15000,15000,15000,15000,0
|
|
20240401,181900,3281258810,15000,15000,15000,15000,0
|
|
20240401,181800,3281258810,15000,15000,15000,15000,0
|
|
20240401,181700,3281258810,15000,15000,15000,15000,0
|
|
20240401,181600,3281258810,15000,15000,15000,15000,0
|
|
20240401,181500,3281258810,15000,15000,15000,15000,0
|
|
20240401,181400,3281258810,15000,15000,15000,15000,0
|
|
20240401,181300,3281258810,15000,15000,15000,15000,3527
|
|
20240401,181200,3281258810,15000,15000,15000,15000,0
|
|
20240401,181100,3281258810,15000,15000,15000,15000,0
|
|
20240401,181000,3281258810,15000,15000,15000,15000,0
|
|
20240401,180900,3281258810,15000,15000,15000,15000,0
|
|
20240401,180800,3281258810,15000,15000,15000,15000,0
|
|
20240401,180700,3281258810,15000,15000,15000,15000,0
|
|
20240401,180600,3281258810,15000,15000,15000,15000,0
|
|
20240401,180500,3281258810,15000,15000,15000,15000,0
|
|
20240401,180400,3281258810,15000,15000,15000,15000,0
|
|
20240401,180300,3281258810,15000,15000,15000,15000,0
|
|
20240401,180200,3281258810,15000,15000,15000,15000,0
|
|
20240401,180100,3281258810,15000,15000,15000,15000,0
|
|
20240401,180000,3281258810,15000,15000,15000,15000,0
|
|
20240401,175900,3281258810,15000,15000,15000,15000,0
|
|
20240401,175800,3281258810,15000,15000,15000,15000,0
|
|
20240401,175700,3281258810,15000,15000,15000,15000,0
|
|
20240401,175600,3281258810,15000,15000,15000,15000,0
|
|
20240401,175500,3281258810,15000,15000,15000,15000,0
|
|
20240401,175400,3281258810,15000,15000,15000,15000,0
|
|
20240401,175300,3281258810,15000,15000,15000,15000,0
|
|
20240401,175200,3281258810,15000,15000,15000,15000,0
|
|
20240401,175100,3281258810,15000,15000,15000,15000,0
|
|
20240401,175000,3281258810,15000,15000,15000,15000,0
|
|
20240401,174900,3281258810,15000,15000,15000,15000,0
|
|
20240401,174800,3281258810,15000,15000,15000,15000,0
|
|
20240401,174700,3281258810,15000,15000,15000,15000,0
|
|
20240401,174600,3281258810,15000,15000,15000,15000,0
|
|
20240401,174500,3281258810,15000,15000,15000,15000,0
|
|
20240401,174400,3281258810,15000,15000,15000,15000,0
|
|
20240401,174300,3281258810,15000,15000,15000,15000,3527
|
|
20240401,174200,3281258810,15000,15000,15000,15000,0
|
|
20240401,174100,3281258810,15000,15000,15000,15000,0
|
|
20240401,174000,3281258810,15000,15000,15000,15000,0
|
|
20240401,173900,3281258810,15000,15000,15000,15000,0
|
|
20240401,173800,3281258810,15000,15000,15000,15000,0
|
|
20240401,173700,3281258810,15000,15000,15000,15000,0
|
|
20240401,173600,3281258810,15000,15000,15000,15000,0
|
|
20240401,173500,3281258810,15000,15000,15000,15000,0
|
|
20240401,173400,3281258810,15000,15000,15000,15000,0
|
|
20240401,173300,3281258810,15000,15000,15000,15000,0
|
|
20240401,173200,3281258810,15000,15000,15000,15000,0
|
|
20240401,173100,3281258810,15000,15000,15000,15000,0
|
|
20240401,173000,3281258810,15000,15000,15000,15000,0
|
|
20240401,172900,3281258810,15000,15000,15000,15000,0
|
|
20240401,172800,3281258810,15000,15000,15000,15000,0
|
|
20240401,172700,3281258810,15000,15000,15000,15000,0
|
|
20240401,172600,3281258810,15000,15000,15000,15000,0
|
|
20240401,172500,3281258810,15000,15000,15000,15000,0
|
|
20240401,172400,3281258810,15000,15000,15000,15000,0
|
|
20240401,172300,3281258810,15000,15000,15000,15000,0
|
|
20240401,172200,3281258810,15000,15000,15000,15000,0
|
|
20240401,172100,3281258810,15000,15000,15000,15000,0
|
|
20240401,172000,3281258810,15000,15000,15000,15000,0
|
|
20240401,171900,3281258810,15000,15000,15000,15000,0
|
|
20240401,171800,3281258810,15000,15000,15000,15000,0
|
|
20240401,171700,3281258810,15000,15000,15000,15000,0
|
|
20240401,171600,3281258810,15000,15000,15000,15000,0
|
|
20240401,171500,3281258810,15000,15000,15000,15000,0
|
|
20240401,171400,3281258810,15000,15000,15000,15000,0
|
|
20240401,171300,3281258810,15000,15000,15000,15000,3527
|
|
20240401,171200,3281258810,15000,15000,15000,15000,0
|
|
20240401,171100,3281258810,15000,15000,15000,15000,0
|
|
20240401,171000,3281258810,15000,15000,15000,15000,0
|
|
20240401,170900,3281258810,15000,15000,15000,15000,0
|
|
20240401,170800,3281258810,15000,15000,15000,15000,0
|
|
20240401,170700,3281258810,15000,15000,15000,15000,0
|
|
20240401,170600,3281258810,15000,15000,15000,15000,0
|
|
20240401,170500,3281258810,15000,15000,15000,15000,0
|
|
20240401,170400,3281258810,15000,15000,15000,15000,0
|
|
20240401,170300,3281258810,15000,15000,15000,15000,0
|
|
20240401,170200,3281258810,15000,15000,15000,15000,0
|
|
20240401,170100,3281258810,15000,15000,15000,15000,0
|
|
20240401,170000,3281258810,15000,15000,15000,15000,0
|
|
20240401,165900,3281258810,15000,15000,15000,15000,0
|
|
20240401,165800,3281258810,15000,15000,15000,15000,0
|
|
20240401,165700,3281258810,15000,15000,15000,15000,0
|
|
20240401,165600,3281258810,15000,15000,15000,15000,0
|
|
20240401,165500,3281258810,15000,15000,15000,15000,0
|
|
20240401,165400,3281258810,15000,15000,15000,15000,0
|
|
20240401,165300,3281258810,15000,15000,15000,15000,0
|
|
20240401,165200,3281258810,15000,15000,15000,15000,0
|
|
20240401,165100,3281258810,15000,15000,15000,15000,0
|
|
20240401,165000,3281258810,15000,15000,15000,15000,0
|
|
20240401,164900,3281258810,15000,15000,15000,15000,0
|
|
20240401,164800,3281258810,15000,15000,15000,15000,0
|
|
20240401,164700,3281258810,15000,15000,15000,15000,0
|
|
20240401,164600,3281258810,15000,15000,15000,15000,0
|
|
20240401,164500,3281258810,15000,15000,15000,15000,0
|
|
20240401,164400,3281258810,15000,15000,15000,15000,0
|
|
20240401,164300,3281258810,15000,15000,15000,15000,3527
|
|
20240401,164200,3281258810,15000,15000,15000,15000,0
|
|
20240401,164100,3281258810,15000,15000,15000,15000,0
|
|
20240401,164000,3281258810,15000,15000,15000,15000,0
|
|
20240401,163900,3281258810,15000,15000,15000,15000,0
|
|
20240401,163800,3281258810,15000,15000,15000,15000,0
|
|
20240401,163700,3281258810,15000,15000,15000,15000,0
|
|
20240401,163600,3281258810,15000,15000,15000,15000,0
|
|
20240401,163500,3281258810,15000,15000,15000,15000,0
|
|
20240401,163400,3281258810,15000,15000,15000,15000,0
|
|
20240401,163300,3281258810,15000,15000,15000,15000,0
|
|
20240401,163200,3281258810,15000,15000,15000,15000,0
|
|
20240401,163100,3281258810,15000,15000,15000,15000,0
|
|
20240401,163000,3281258810,15000,15000,15000,15000,0
|
|
20240401,162900,3281258810,15000,15000,15000,15000,0
|
|
20240401,162800,3281258810,15000,15000,15000,15000,0
|
|
20240401,162700,3281258810,15000,15000,15000,15000,0
|
|
20240401,162600,3281258810,15000,15000,15000,15000,0
|
|
20240401,162500,3281258810,15000,15000,15000,15000,0
|
|
20240401,162400,3281258810,15000,15000,15000,15000,0
|
|
20240401,162300,3281258810,15000,15000,15000,15000,0
|
|
20240401,162200,3281258810,15000,15000,15000,15000,0
|
|
20240401,162100,3281258810,15000,15000,15000,15000,0
|
|
20240401,162000,3281258810,15000,15000,15000,15000,0
|
|
20240401,161900,3281258810,15000,15000,15000,15000,0
|
|
20240401,161800,3281258810,15000,15000,15000,15000,0
|
|
20240401,161700,3281258810,15000,15000,15000,15000,0
|
|
20240401,161600,3281258810,15000,15000,15000,15000,0
|
|
20240401,161500,3281258810,15000,15000,15000,15000,0
|
|
20240401,161400,3281258810,15000,15000,15000,15000,0
|
|
20240401,161300,3281258810,15000,15000,15000,15000,3527
|
|
20240401,161200,3281258810,15000,15000,15000,15000,0
|
|
20240401,161100,3281258810,15000,15000,15000,15000,0
|
|
20240401,161000,3281258810,15000,15000,15000,15000,0
|
|
20240401,160900,3281258810,15000,15000,15000,15000,0
|
|
20240401,160800,3281258810,15000,15000,15000,15000,0
|
|
20240401,160700,3281258810,15000,15000,15000,15000,0
|
|
20240401,160600,3281258810,15000,15000,15000,15000,0
|
|
20240401,160500,3281258810,15000,15000,15000,15000,0
|
|
20240401,160400,3281258810,15000,15000,15000,15000,0
|
|
20240401,160300,3281258810,15000,15000,15000,15000,0
|
|
20240401,160200,3281258810,15000,15000,15000,15000,0
|
|
20240401,160100,3281258810,15000,15000,15000,15000,0
|
|
20240401,160000,3281258810,15000,15000,15000,15000,0
|
|
20240401,155900,3281258810,15000,15000,15000,15000,0
|
|
20240401,155800,3281258810,15000,15000,15000,15000,0
|
|
20240401,155700,3281258810,15000,15000,15000,15000,0
|
|
20240401,155600,3281258810,15000,15000,15000,15000,0
|
|
20240401,155500,3281258810,15000,15000,15000,15000,0
|
|
20240401,155400,3281258810,15000,15000,15000,15000,0
|
|
20240401,155300,3281258810,15000,15000,15000,15000,0
|
|
20240401,155200,3281258810,15000,15000,15000,15000,0
|
|
20240401,155100,3281258810,15000,15000,15000,15000,0
|
|
20240401,155000,3281258810,15000,15000,15000,15000,0
|
|
20240401,154900,3281258810,15000,15000,15000,15000,0
|
|
20240401,154800,3281258810,15000,15000,15000,15000,0
|
|
20240401,154700,3281258810,15000,15000,15000,15000,0
|
|
20240401,154600,3281258810,15000,15000,15000,15000,0
|
|
20240401,154500,3281258810,15000,15000,15000,15000,0
|
|
20240401,154400,3281258810,15000,15000,15000,15000,0
|
|
20240401,154300,3281258810,15000,15000,15000,15000,3527
|
|
20240401,154200,3281258810,15000,15000,15000,15000,0
|
|
20240401,154100,3281258810,15000,15000,15000,15000,0
|
|
20240401,154000,3281258810,15000,15000,15000,15000,0
|
|
20240401,153900,3281258810,15000,15000,15000,15000,0
|
|
20240401,153800,3281258810,15000,15000,15000,15000,0
|
|
20240401,153700,3281258810,15000,15000,15000,15000,0
|
|
20240401,153600,3281258810,15000,15000,15000,15000,0
|
|
20240401,153500,3281258810,15000,15000,15000,15000,0
|
|
20240401,153400,3281258810,15000,15000,15000,15000,0
|
|
20240401,153300,3281258810,15000,15000,15000,15000,0
|
|
20240401,153200,3281258810,15000,15000,15000,15000,0
|
|
20240401,153100,3281258810,15000,15000,15000,15000,0
|
|
20240401,153000,3281258810,15000,15000,15000,15000,3527
|
|
20240401,152900,3228353810,15030,15030,15030,15030,0
|
|
20240401,152800,3228353810,15030,15030,15030,15030,0
|
|
20240401,152700,3228353810,15030,15030,15030,15030,0
|
|
20240401,152600,3228353810,15030,15030,15030,15030,0
|
|
20240401,152500,3228353810,15030,15030,15030,15030,0
|
|
20240401,152400,3228353810,15030,15030,15030,15030,0
|
|
20240401,152300,3228353810,15030,15030,15030,15030,0
|
|
20240401,152200,3228353810,15030,15030,15030,15030,0
|
|
20240401,152100,3228353810,15030,15030,15030,15030,0
|
|
20240401,152000,3228353810,15030,15030,15030,15030,0
|
|
20240401,151900,3228353810,15030,15060,15060,15030,1598
|
|
20240401,151800,3204303900,15070,15080,15080,15070,124
|
|
20240401,151700,3202435000,15150,15140,15150,15070,1197
|
|
20240401,151600,3184321430,15060,15140,15150,15060,72
|
|
20240401,151500,3183233410,15140,15150,15150,15060,407
|
|
20240401,151400,3177098830,15150,15120,15150,15070,622
|
|
20240401,151300,3167690290,15120,15130,15130,15040,563
|
|
20240401,151200,3159215170,15120,15120,15130,15120,63
|
|
20240401,151100,3158262340,15120,15120,15120,15120,956
|
|
20240401,151000,3143807620,15120,15060,15120,15060,63
|
|
20240401,150900,3142855120,15050,15140,15140,15050,373
|
|
20240401,150800,3137237960,15050,15150,15150,15050,841
|
|
20240401,150700,3124577800,15150,15160,15160,15150,185
|
|
20240401,150600,3121774380,15160,15160,15170,15060,436
|
|
20240401,150500,3115167810,15160,15150,15160,15100,1384
|
|
20240401,150400,3094252000,15150,15170,15170,15150,97
|
|
20240401,150300,3092781680,15170,15170,15170,15100,733
|
|
20240401,150200,3081711560,15100,15000,15180,15000,1180
|
|
20240401,150100,3063895480,15080,15070,15080,14990,109
|
|
20240401,150000,3062252200,15070,15090,15090,15070,177
|
|
20240401,145900,3059583720,15090,15070,15090,14990,1753
|
|
20240401,145800,3033271180,15020,15070,15070,15020,213
|
|
20240401,145700,3030068270,15090,15100,15100,15020,96
|
|
20240401,145600,3028621710,15020,15030,15100,15020,1285
|
|
20240401,145500,3009303880,15100,15050,15100,15020,314
|
|
20240401,145400,3004581470,15050,15100,15100,15050,111
|
|
20240401,145300,3002908670,15100,15050,15100,15040,297
|
|
20240401,145200,2998436630,15030,15040,15050,15030,198
|
|
20240401,145100,2995459510,15040,15040,15040,15020,118
|
|
20240401,145000,2993685840,15040,15050,15050,15020,32
|
|
20240401,144900,2993204700,15050,15020,15050,15020,366
|
|
20240401,144800,2987705990,15010,15010,15070,15010,611
|
|
20240401,144700,2978530250,15010,15100,15100,15010,1639
|
|
20240401,144600,2953832930,15110,15100,15110,15090,74
|
|
20240401,144500,2952716020,15110,15140,15230,15090,621
|
|
20240401,144400,2943320940,15240,15230,15250,15140,136
|
|
20240401,144300,2941254570,15260,15120,15340,15120,2320
|
|
20240401,144200,2905965780,15120,15040,15120,15040,442
|
|
20240401,144100,2899302910,15050,15030,15050,15030,74
|
|
20240401,144000,2898190000,15030,15060,15060,15030,424
|
|
20240401,143900,2891808230,15070,15080,15080,15070,127
|
|
20240401,143800,2889894210,15080,15080,15120,15080,498
|
|
20240401,143700,2882384330,15120,15150,15150,15070,340
|
|
20240401,143600,2877245940,15070,15140,15180,15070,1280
|
|
20240401,143500,2857890010,15180,15130,15180,15130,166
|
|
20240401,143400,2855372830,15130,15170,15190,15120,411
|
|
20240401,143300,2849144250,15200,15170,15200,15120,561
|
|
20240401,143200,2840635970,15120,15090,15170,15090,975
|
|
20240401,143100,2825858700,15070,14980,15070,14980,309
|
|
20240401,143000,2821209170,14980,14970,14980,14940,2127
|
|
20240401,142900,2789405100,14980,15070,15070,14970,1529
|
|
20240401,142800,2766477650,15000,15000,15090,15000,628
|
|
20240401,142700,2757052520,15000,15170,15220,14990,4865
|
|
20240401,142600,2683443160,15170,15190,15220,15170,221
|
|
20240401,142500,2680087200,15190,15280,15280,15170,1783
|
|
20240401,142400,2652919480,15280,15330,15400,15250,4723
|
|
20240401,142300,2580367500,15310,15300,15400,15250,6888
|
|
20240401,142200,2474732340,15290,15090,15290,15090,3144
|
|
20240401,142100,2427083500,15100,14920,15100,14890,2763
|
|
20240401,142000,2385636320,14920,14960,14960,14890,543
|
|
20240401,141900,2377531890,14960,14880,14960,14880,1474
|
|
20240401,141800,2355514450,14870,14880,14880,14870,431
|
|
20240401,141700,2349102170,14880,14880,14880,14870,160
|
|
20240401,141600,2346722350,14870,14900,14900,14870,126
|
|
20240401,141500,2344847280,14870,14910,14920,14870,478
|
|
20240401,141400,2337728400,14910,14860,14910,14840,489
|
|
20240401,141300,2330463980,14860,14910,14990,14840,8692
|
|
20240401,141200,2201233910,14900,14910,14930,14890,4576
|
|
20240401,141100,2133017250,14910,14980,15040,14910,6201
|
|
20240401,141000,2040319060,14980,15000,15050,14950,3209
|
|
20240401,140900,1992235870,15000,15090,15090,15000,829
|
|
20240401,140800,1979782010,15020,15120,15130,15010,4360
|
|
20240401,140700,1914068540,15130,15250,15300,15090,4218
|
|
20240401,140600,1850164010,15250,15080,15400,15080,10290
|
|
20240401,140500,1693433040,15100,15620,15670,15080,17598
|
|
20240401,140400,1423915800,15690,14970,15950,14950,37355
|
|
20240401,140300,841627330,14970,14970,14970,14970,61
|
|
20240401,140200,840714160,14960,14960,14960,14960,245
|
|
20240401,140100,837048960,14970,14980,14980,14970,2117
|
|
20240401,140000,805357270,14970,14970,14970,14970,0
|
|
20240401,135900,805357270,14970,14980,14980,14970,144
|
|
20240401,135800,803200460,14970,14970,14970,14970,32
|
|
20240401,135700,802721420,14970,14970,14970,14970,8
|
|
20240401,135600,802601660,14970,14970,14970,14970,83
|
|
20240401,135500,801359150,14970,14970,14970,14970,0
|
|
20240401,135400,801359150,14970,14970,14970,14970,31
|
|
20240401,135300,800895080,14980,14990,14990,14980,2
|
|
20240401,135200,800865110,15000,15000,15000,15000,7
|
|
20240401,135100,800760110,15010,15010,15010,15010,16
|
|
20240401,135000,800519950,15010,15010,15010,15010,17
|
|
20240401,134900,800264780,15000,15000,15000,15000,54
|
|
20240401,134800,799454780,14980,14980,14980,14980,125
|
|
20240401,134700,797582280,14980,14990,14990,14980,338
|
|
20240401,134600,792515980,14990,14990,14990,14990,198
|
|
20240401,134500,789547960,14970,14980,14980,14970,83
|
|
20240401,134400,788305440,14970,14970,14970,14970,32
|
|
20240401,134300,787826400,14970,14970,14970,14970,0
|
|
20240401,134200,787826400,14970,14970,14990,14970,85
|
|
20240401,134100,786553930,14990,14990,14990,14990,0
|
|
20240401,134000,786553930,14990,14990,14990,14970,33
|
|
20240401,133900,786059880,14990,14990,14990,14970,155
|
|
20240401,133800,783739470,14970,14970,14970,14970,309
|
|
20240401,133700,779113740,14990,14980,14990,14980,930
|
|
20240401,133600,765182330,14990,14980,14990,14980,65
|
|
20240401,133500,764208600,14980,14980,14980,14980,31
|
|
20240401,133400,763744220,14980,14980,14980,14980,0
|
|
20240401,133300,763744220,14980,14980,14980,14980,84
|
|
20240401,133200,762485900,14980,14980,14980,14980,0
|
|
20240401,133100,762485900,14980,14990,14990,14980,33
|
|
20240401,133000,761991540,14990,14980,14990,14980,194
|
|
20240401,132900,759084420,14990,14990,14990,14990,1
|
|
20240401,132800,759069430,14980,14980,14980,14980,81
|
|
20240401,132700,757856050,14980,14980,14980,14980,56
|
|
20240401,132600,757017170,14980,14980,14980,14980,31
|
|
20240401,132500,756552790,14980,14980,14980,14980,15
|
|
20240401,132400,756328090,14980,14980,14980,14980,84
|
|
20240401,132300,755069770,14990,14990,14990,14990,579
|
|
20240401,132200,746390560,14990,14990,14990,14990,0
|
|
20240401,132100,746390560,14990,15000,15000,14990,62
|
|
20240401,132000,745461090,15000,15000,15000,15000,1
|
|
20240401,131900,745446090,15000,15000,15000,15000,82
|
|
20240401,131800,744216090,15010,15010,15010,15010,0
|
|
20240401,131700,744216090,15010,15020,15020,15010,370
|
|
20240401,131600,738658830,15030,15030,15030,15020,104
|
|
20240401,131500,737096030,15030,15040,15040,15030,185
|
|
20240401,131400,734314630,15040,15040,15040,15040,56
|
|
20240401,131300,733472390,15040,15020,15040,15020,99
|
|
20240401,131200,731984490,15020,15020,15020,15020,31
|
|
20240401,131100,731518870,15030,15030,15030,15030,34
|
|
20240401,131000,731007850,15030,15040,15040,15030,38
|
|
20240401,130900,730436650,15030,15020,15030,15020,34
|
|
20240401,130800,729925940,15030,15020,15030,15020,53
|
|
20240401,130700,729129650,15010,15000,15010,15000,284
|
|
20240401,130600,724867650,14980,14980,14980,14980,1
|
|
20240401,130500,724852670,14980,14980,14980,14980,31
|
|
20240401,130400,724388290,15000,15000,15000,15000,52
|
|
20240401,130300,723608290,14980,15010,15010,14980,256
|
|
20240401,130200,719766660,14980,14980,14980,14980,32
|
|
20240401,130100,719287300,14990,15000,15000,14990,163
|
|
20240401,130000,716843620,15000,15010,15010,15000,32
|
|
20240401,125900,716363610,15000,15000,15000,15000,0
|
|
20240401,125800,716363610,15000,15000,15010,15000,90
|
|
20240401,125700,715013600,15010,15010,15010,15010,98
|
|
20240401,125600,713542620,15010,15010,15010,15010,32
|
|
20240401,125500,713062300,15010,15020,15020,15010,75
|
|
20240401,125400,711936540,15010,15010,15010,15010,0
|
|
20240401,125300,711936540,15010,15010,15010,15010,32
|
|
20240401,125200,711456220,15010,15010,15010,15010,53
|
|
20240401,125100,710660690,15010,15000,15010,15000,581
|
|
20240401,125000,701940190,15010,15010,15010,15010,1
|
|
20240401,124900,701925180,15000,15000,15000,15000,83
|
|
20240401,124800,700680180,15030,15010,15030,15010,136
|
|
20240401,124700,698636720,15010,15000,15010,14990,248
|
|
20240401,124600,694917110,14990,14990,14990,14990,31
|
|
20240401,124500,694452420,15000,14990,15000,14990,40
|
|
20240401,124400,693852510,14980,14980,14980,14980,84
|
|
20240401,124300,692594190,14980,14980,14980,14980,0
|
|
20240401,124200,692594190,14980,14980,14980,14980,32
|
|
20240401,124100,692114830,14980,14990,14990,14980,74
|
|
20240401,124000,691006090,15000,15000,15000,15000,0
|
|
20240401,123900,691006090,15000,15000,15000,15000,1
|
|
20240401,123800,690991090,14990,15010,15010,14990,53
|
|
20240401,123700,690196600,14990,14990,14990,14990,31
|
|
20240401,123600,689731910,14990,14990,14990,14990,39
|
|
20240401,123500,689147300,14980,14990,14990,14980,51
|
|
20240401,123400,688383190,14990,14990,14990,14990,32
|
|
20240401,123300,687903510,14990,14990,14990,14990,0
|
|
20240401,123200,687903510,14990,14990,14990,14990,84
|
|
20240401,123100,686644350,14990,14990,14990,14990,11
|
|
20240401,123000,686479460,14990,14980,14990,14980,37
|
|
20240401,122900,685925150,14990,14990,14990,14990,47
|
|
20240401,122800,685220620,14980,14990,15050,14980,327
|
|
20240401,122700,680316870,14980,14980,14980,14980,31
|
|
20240401,122600,679852490,14990,15010,15010,14990,51
|
|
20240401,122500,679087980,14980,14980,14980,14980,60
|
|
20240401,122400,678189180,14990,14990,14990,14990,33
|
|
20240401,122300,677694510,14990,15000,15010,14990,541
|
|
20240401,122200,669580000,15000,15000,15000,15000,8
|
|
20240401,122100,669460000,14980,14990,14990,14980,219
|
|
20240401,122000,666177500,14980,15000,15000,14980,705
|
|
20240401,121900,655603430,15000,15000,15000,15000,0
|
|
20240401,121800,655603430,15000,15000,15000,15000,46
|
|
20240401,121700,654913430,15000,15000,15000,15000,53
|
|
20240401,121600,654118430,15000,15000,15020,15000,557
|
|
20240401,121500,645763300,15000,15000,15000,15000,93
|
|
20240401,121400,644368300,15010,15010,15010,15010,51
|
|
20240401,121300,643602790,15010,15010,15010,15010,31
|
|
20240401,121200,643137480,15010,15010,15010,15010,52
|
|
20240401,121100,642356960,15010,15010,15010,15010,32
|
|
20240401,121000,641876640,15010,15010,15010,15010,0
|
|
20240401,120900,641876640,15010,15020,15020,15010,77
|
|
20240401,120800,640720410,15020,15020,15020,15020,0
|
|
20240401,120700,640720410,15020,15020,15020,15020,31
|
|
20240401,120600,640254790,15020,15020,15020,15020,32
|
|
20240401,120500,639774150,15070,15070,15070,15070,1
|
|
20240401,120400,639759080,15020,15020,15070,15020,456
|
|
20240401,120300,632906140,15020,15020,15020,15020,53
|
|
20240401,120200,632110080,15030,15020,15030,15020,33
|
|
20240401,120100,631614410,15020,15020,15020,15020,0
|
|
20240401,120000,631614410,15020,15020,15030,15020,84
|
|
20240401,115900,630352720,15020,15020,15020,15020,31
|
|
20240401,115800,629887100,15020,15020,15020,15020,0
|
|
20240401,115700,629887100,15020,15020,15020,15020,84
|
|
20240401,115600,628625420,15040,15040,15040,15040,10
|
|
20240401,115500,628475020,15040,15020,15040,15020,36
|
|
20240401,115400,627934280,15060,15030,15060,15030,201
|
|
20240401,115300,624910420,15020,15030,15030,15020,69
|
|
20240401,115200,623873660,15030,15020,15030,15020,84
|
|
20240401,115100,622611970,15070,15070,15070,15070,0
|
|
20240401,115000,622611970,15070,15070,15110,15070,1025
|
|
20240401,114900,607165180,15070,15070,15160,15030,59
|
|
20240401,114800,606276580,15070,15170,15170,15020,598
|
|
20240401,114700,597266600,15410,15000,15440,15000,2191
|
|
20240401,114600,563766050,14970,14980,14980,14970,185
|
|
20240401,114500,560995060,14980,14970,14980,14970,84
|
|
20240401,114400,559737050,14970,14970,14970,14970,0
|
|
20240401,114300,559737050,14970,14960,14970,14960,95
|
|
20240401,114200,558315590,14960,14960,14960,14960,0
|
|
20240401,114100,558315590,14960,14970,14970,14960,32
|
|
20240401,114000,557836860,15000,14970,15000,14970,119
|
|
20240401,113900,556053580,14970,14970,14970,14970,31
|
|
20240401,113800,555589510,14990,14960,14990,14960,132
|
|
20240401,113700,553612270,14960,14960,14960,14960,52
|
|
20240401,113600,552834350,14960,14960,14960,14960,36
|
|
20240401,113500,552295790,14960,14960,14960,14960,0
|
|
20240401,113400,552295790,14960,14960,14960,14960,85
|
|
20240401,113300,551024190,14970,14970,14970,14970,0
|
|
20240401,113200,551024190,14970,14970,14970,14970,301
|
|
20240401,113100,546518220,14970,14970,14970,14970,83
|
|
20240401,113000,545275710,14970,14970,14970,14970,82
|
|
20240401,112900,544048170,14970,14970,14970,14970,20
|
|
20240401,112800,543748770,14970,14970,14970,14970,52
|
|
20240401,112700,542970330,14970,14970,14970,14970,31
|
|
20240401,112600,542506260,14970,14980,14980,14970,460
|
|
20240401,112500,535619270,14990,14990,14990,14980,73
|
|
20240401,112400,534525530,14990,14990,14990,14990,41
|
|
20240401,112300,533910940,15000,15000,15000,15000,0
|
|
20240401,112200,533910940,15000,15000,15000,14990,282
|
|
20240401,112100,529681250,15000,15000,15000,15000,0
|
|
20240401,112000,529681250,15000,15000,15000,15000,13
|
|
20240401,111900,529486250,15000,15010,15010,15000,52
|
|
20240401,111800,528706230,15010,15010,15010,15010,31
|
|
20240401,111700,528240920,15010,15010,15010,15010,31
|
|
20240401,111600,527775610,15020,15020,15020,15020,42
|
|
20240401,111500,527144770,15020,15020,15020,15020,32
|
|
20240401,111400,526664130,15020,15020,15020,15020,0
|
|
20240401,111300,526664130,15020,14990,15020,14990,83
|
|
20240401,111200,525418400,15010,15010,15010,15010,0
|
|
20240401,111100,525418400,15010,14970,15010,14970,184
|
|
20240401,111000,522658880,14960,14960,14960,14950,3204
|
|
20240401,110900,474727350,14960,14960,14960,14960,0
|
|
20240401,110800,474727350,14960,14960,14990,14960,103
|
|
20240401,110700,473184910,14940,14940,14940,14940,77
|
|
20240401,110600,472034530,14930,14930,14930,14930,32
|
|
20240401,110500,471556770,14930,14930,14930,14930,97
|
|
20240401,110400,470108560,14930,14950,14950,14930,42
|
|
20240401,110300,469481380,14940,14940,14940,14940,104
|
|
20240401,110200,467927620,14940,14950,14950,14940,52
|
|
20240401,110100,467150620,14960,14940,14960,14940,410
|
|
20240401,110000,461017690,14940,14940,14940,14940,0
|
|
20240401,105900,461017690,14940,14950,14950,14940,84
|
|
20240401,105800,459762720,14950,14950,14950,14950,10
|
|
20240401,105700,459613220,14950,14950,14950,14950,18
|
|
20240401,105600,459344120,14950,14950,14950,14950,85
|
|
20240401,105500,458073370,14940,14940,14940,14940,0
|
|
20240401,105400,458073370,14940,14940,14940,14940,31
|
|
20240401,105300,457610230,14940,14950,14950,14940,91
|
|
20240401,105200,456250300,14940,14950,14950,14940,45
|
|
20240401,105100,455577870,14960,14960,14960,14960,30
|
|
20240401,105000,455129070,14960,14980,14980,14960,25
|
|
20240401,104900,454754820,14970,14970,14970,14970,31
|
|
20240401,104800,454290750,14970,14970,14970,14970,0
|
|
20240401,104700,454290750,14970,14950,14970,14950,135
|
|
20240401,104600,452271500,14960,14960,14960,14960,29
|
|
20240401,104500,451837660,14940,14960,14960,14940,132
|
|
20240401,104400,449865160,14970,14980,14980,14970,22
|
|
20240401,104300,449535610,14950,14970,14970,14950,46
|
|
20240401,104200,448847630,14950,14950,14950,14950,83
|
|
20240401,104100,447606780,14930,14930,14930,14930,0
|
|
20240401,104000,447606780,14930,14950,14950,14930,50
|
|
20240401,103900,446859900,14950,14930,14950,14930,56
|
|
20240401,103800,446023740,14930,14950,14950,14930,62
|
|
20240401,103700,445097480,14930,14930,14930,14930,0
|
|
20240401,103600,445097480,14930,14930,14930,14930,31
|
|
20240401,103500,444634650,14920,14950,14950,14920,2386
|
|
20240401,103400,408975720,14950,14970,14970,14950,519
|
|
20240401,103300,401211600,14960,14970,14970,14960,89
|
|
20240401,103200,399880100,14960,14960,14960,14960,0
|
|
20240401,103100,399880100,14960,14960,14960,14960,97
|
|
20240401,103000,398428980,14960,14970,14970,14960,73
|
|
20240401,102900,397336890,14960,14960,14960,14960,32
|
|
20240401,102800,396858170,14960,14960,14960,14960,31
|
|
20240401,102700,396394410,14970,14970,14970,14970,12
|
|
20240401,102600,396214770,14970,14970,14970,14970,34
|
|
20240401,102500,395705790,14970,14970,14970,14970,32
|
|
20240401,102400,395226750,14970,14990,14990,14970,184
|
|
20240401,102300,392469230,14970,14970,14970,14970,0
|
|
20240401,102200,392469230,14970,14970,14970,14970,31
|
|
20240401,102100,392005160,14970,14970,14980,14970,302
|
|
20240401,102000,387484210,14960,14960,14960,14960,0
|
|
20240401,101900,387484210,14960,14970,14970,14960,1031
|
|
20240401,101800,372059580,14970,14990,14990,14970,258
|
|
20240401,101700,368196990,14970,14970,14970,14970,31
|
|
20240401,101600,367732920,14970,14970,14970,14970,52
|
|
20240401,101500,366954480,14960,14990,14990,14960,667
|
|
20240401,101400,356968210,14980,14990,14990,14980,13
|
|
20240401,101300,356773450,14990,14990,14990,14990,7
|
|
20240401,101200,356668520,14980,14990,14990,14980,84
|
|
20240401,101100,355410190,14980,14980,14980,14980,24
|
|
20240401,101000,355050670,14980,14990,14990,14980,36
|
|
20240401,100900,354511350,14990,14990,14990,14980,56
|
|
20240401,100800,353672430,14980,14980,14980,14980,31
|
|
20240401,100700,353208050,14990,14990,14990,14990,16
|
|
20240401,100600,352968210,14990,15000,15000,14990,53
|
|
20240401,100500,352173240,15010,15010,15010,15010,7
|
|
20240401,100400,352068170,15020,15020,15020,15020,2
|
|
20240401,100300,352038130,15000,15000,15000,15000,58
|
|
20240401,100200,351168130,15000,15000,15000,15000,22
|
|
20240401,100100,350838130,14970,14980,14980,14970,84
|
|
20240401,100000,349580130,14970,14970,15000,14970,228
|
|
20240401,095900,346166440,14980,14980,14980,14980,0
|
|
20240401,095800,346166440,14980,14970,14980,14960,103
|
|
20240401,095700,344625170,14980,14980,14980,14980,0
|
|
20240401,095600,344625170,14980,14980,14980,14980,13
|
|
20240401,095500,344430430,14980,14980,14980,14980,88
|
|
20240401,095400,343112190,14950,14980,14980,14950,47
|
|
20240401,095300,342409060,14950,14960,14960,14950,570
|
|
20240401,095200,333885920,14960,14960,14960,14960,47
|
|
20240401,095100,333182800,14950,14960,14960,14950,165
|
|
20240401,095000,330715570,14950,14950,14950,14950,0
|
|
20240401,094900,330715570,14950,14950,14950,14950,31
|
|
20240401,094800,330252120,14940,14940,14940,14940,100
|
|
20240401,094700,328758120,14940,14940,14950,14940,57
|
|
20240401,094600,327906420,14940,14940,14940,14930,470
|
|
20240401,094500,320886660,14950,14970,14970,14950,586
|
|
20240401,094400,312119270,14960,14970,14970,14960,208
|
|
20240401,094300,309006080,14970,14980,14980,14970,9
|
|
20240401,094200,308871340,14970,15000,15000,14970,33
|
|
20240401,094100,308377300,14970,14970,14970,14970,438
|
|
20240401,094000,301820440,14970,15000,15000,14970,111
|
|
20240401,093900,300156370,14970,14970,14970,14970,38
|
|
20240401,093800,299587510,14970,14990,14990,14970,550
|
|
20240401,093700,291347660,14980,15000,15000,14980,133
|
|
20240401,093600,289353530,15010,15010,15010,15010,0
|
|
20240401,093500,289353530,15010,15020,15020,15010,335
|
|
20240401,093400,284325150,15020,15020,15020,15020,33
|
|
20240401,093300,283829490,15010,15020,15020,15010,52
|
|
20240401,093200,283048770,15010,15010,15010,15010,180
|
|
20240401,093100,280346970,15020,15020,15020,15020,0
|
|
20240401,093000,280346970,15020,15020,15020,15020,32
|
|
20240401,092900,279866330,15020,15020,15020,15020,68
|
|
20240401,092800,278844970,15010,15030,15030,15010,256
|
|
20240401,092700,275001190,15040,15020,15040,15010,505
|
|
20240401,092600,267418690,15040,15030,15040,15030,61
|
|
20240401,092500,266501290,15010,15010,15020,15010,64
|
|
20240401,092400,265540350,15010,15090,15090,15010,3609
|
|
20240401,092300,211196220,15090,15120,15120,15090,773
|
|
20240401,092200,199526590,15100,15100,15100,15100,0
|
|
20240401,092100,199526590,15100,15110,15110,15100,229
|
|
20240401,092000,196066860,15110,15140,15140,15110,1563
|
|
20240401,091900,172434060,15140,15140,15140,15140,520
|
|
20240401,091800,164561260,15140,15170,15170,15140,954
|
|
20240401,091700,150100610,15170,15210,15210,15170,59
|
|
20240401,091600,149204240,15260,15260,15260,15260,2
|
|
20240401,091500,149173720,15260,15270,15270,15260,567
|
|
20240401,091400,140521100,15270,15300,15300,15270,33
|
|
20240401,091300,140017140,15300,15250,15370,15250,154
|
|
20240401,091200,137652410,15240,15280,15280,15220,187
|
|
20240401,091100,134802630,15290,15310,15370,15290,283
|
|
20240401,091000,130471100,15370,15370,15370,15300,292
|
|
20240401,090900,125995750,15370,15430,15430,15330,206
|
|
20240401,090800,122827530,15440,15560,15570,15440,1993
|
|
20240401,090700,91862880,15520,15430,15570,15430,1401
|
|
20240401,090600,70145600,15430,15420,15460,15420,413
|
|
20240401,090500,63772180,15420,15400,15420,15390,2255
|
|
20240401,090400,29044520,15400,15210,15400,15210,323
|
|
20240401,090300,24109370,15250,15070,15250,15070,451
|
|
20240401,090200,17279050,15100,15100,15100,15100,0
|
|
20240401,090100,17279050,15100,15100,15100,15100,0
|
|
20240401,090000,17279050,15100,14960,15100,14960,1113
|