650 lines
34 KiB
CSV
650 lines
34 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20240402,194700,1153784440,15270,15270,15270,15270,729
|
|
20240402,194600,1153784440,15270,15270,15270,15270,0
|
|
20240402,194500,1153784440,15270,15270,15270,15270,0
|
|
20240402,194400,1153784440,15270,15270,15270,15270,0
|
|
20240402,194300,1153784440,15270,15270,15270,15270,0
|
|
20240402,194200,1153784440,15270,15270,15270,15270,0
|
|
20240402,194100,1153784440,15270,15270,15270,15270,0
|
|
20240402,194000,1153784440,15270,15270,15270,15270,0
|
|
20240402,193900,1153784440,15270,15270,15270,15270,0
|
|
20240402,193800,1153784440,15270,15270,15270,15270,0
|
|
20240402,193700,1153784440,15270,15270,15270,15270,0
|
|
20240402,193600,1153784440,15270,15270,15270,15270,0
|
|
20240402,193500,1153784440,15270,15270,15270,15270,0
|
|
20240402,193400,1153784440,15270,15270,15270,15270,0
|
|
20240402,193300,1153784440,15270,15270,15270,15270,0
|
|
20240402,193200,1153784440,15270,15270,15270,15270,0
|
|
20240402,193100,1153784440,15270,15270,15270,15270,0
|
|
20240402,193000,1153784440,15270,15270,15270,15270,0
|
|
20240402,192900,1153784440,15270,15270,15270,15270,0
|
|
20240402,192800,1153784440,15270,15270,15270,15270,0
|
|
20240402,192700,1153784440,15270,15270,15270,15270,0
|
|
20240402,192600,1153784440,15270,15270,15270,15270,0
|
|
20240402,192500,1153784440,15270,15270,15270,15270,0
|
|
20240402,192400,1153784440,15270,15270,15270,15270,0
|
|
20240402,192300,1153784440,15270,15270,15270,15270,0
|
|
20240402,192200,1153784440,15270,15270,15270,15270,0
|
|
20240402,192100,1153784440,15270,15270,15270,15270,0
|
|
20240402,192000,1153784440,15270,15270,15270,15270,0
|
|
20240402,191900,1153784440,15270,15270,15270,15270,0
|
|
20240402,191800,1153784440,15270,15270,15270,15270,0
|
|
20240402,191700,1153784440,15270,15270,15270,15270,729
|
|
20240402,191600,1153784440,15270,15270,15270,15270,0
|
|
20240402,191500,1153784440,15270,15270,15270,15270,0
|
|
20240402,191400,1153784440,15270,15270,15270,15270,0
|
|
20240402,191300,1153784440,15270,15270,15270,15270,0
|
|
20240402,191200,1153784440,15270,15270,15270,15270,0
|
|
20240402,191100,1153784440,15270,15270,15270,15270,0
|
|
20240402,191000,1153784440,15270,15270,15270,15270,0
|
|
20240402,190900,1153784440,15270,15270,15270,15270,0
|
|
20240402,190800,1153784440,15270,15270,15270,15270,0
|
|
20240402,190700,1153784440,15270,15270,15270,15270,0
|
|
20240402,190600,1153784440,15270,15270,15270,15270,0
|
|
20240402,190500,1153784440,15270,15270,15270,15270,0
|
|
20240402,190400,1153784440,15270,15270,15270,15270,0
|
|
20240402,190300,1153784440,15270,15270,15270,15270,0
|
|
20240402,190200,1153784440,15270,15270,15270,15270,0
|
|
20240402,190100,1153784440,15270,15270,15270,15270,0
|
|
20240402,190000,1153784440,15270,15270,15270,15270,0
|
|
20240402,185900,1153784440,15270,15270,15270,15270,0
|
|
20240402,185800,1153784440,15270,15270,15270,15270,0
|
|
20240402,185700,1153784440,15270,15270,15270,15270,0
|
|
20240402,185600,1153784440,15270,15270,15270,15270,0
|
|
20240402,185500,1153784440,15270,15270,15270,15270,0
|
|
20240402,185400,1153784440,15270,15270,15270,15270,0
|
|
20240402,185300,1153784440,15270,15270,15270,15270,0
|
|
20240402,185200,1153784440,15270,15270,15270,15270,0
|
|
20240402,185100,1153784440,15270,15270,15270,15270,0
|
|
20240402,185000,1153784440,15270,15270,15270,15270,0
|
|
20240402,184900,1153784440,15270,15270,15270,15270,0
|
|
20240402,184800,1153784440,15270,15270,15270,15270,0
|
|
20240402,184700,1153784440,15270,15270,15270,15270,729
|
|
20240402,184600,1153784440,15270,15270,15270,15270,0
|
|
20240402,184500,1153784440,15270,15270,15270,15270,0
|
|
20240402,184400,1153784440,15270,15270,15270,15270,0
|
|
20240402,184300,1153784440,15270,15270,15270,15270,0
|
|
20240402,184200,1153784440,15270,15270,15270,15270,0
|
|
20240402,184100,1153784440,15270,15270,15270,15270,0
|
|
20240402,184000,1153784440,15270,15270,15270,15270,0
|
|
20240402,183900,1153784440,15270,15270,15270,15270,0
|
|
20240402,183800,1153784440,15270,15270,15270,15270,0
|
|
20240402,183700,1153784440,15270,15270,15270,15270,0
|
|
20240402,183600,1153784440,15270,15270,15270,15270,0
|
|
20240402,183500,1153784440,15270,15270,15270,15270,0
|
|
20240402,183400,1153784440,15270,15270,15270,15270,0
|
|
20240402,183300,1153784440,15270,15270,15270,15270,0
|
|
20240402,183200,1153784440,15270,15270,15270,15270,0
|
|
20240402,183100,1153784440,15270,15270,15270,15270,0
|
|
20240402,183000,1153784440,15270,15270,15270,15270,0
|
|
20240402,182900,1153784440,15270,15270,15270,15270,0
|
|
20240402,182800,1153784440,15270,15270,15270,15270,0
|
|
20240402,182700,1153784440,15270,15270,15270,15270,0
|
|
20240402,182600,1153784440,15270,15270,15270,15270,0
|
|
20240402,182500,1153784440,15270,15270,15270,15270,0
|
|
20240402,182400,1153784440,15270,15270,15270,15270,0
|
|
20240402,182300,1153784440,15270,15270,15270,15270,0
|
|
20240402,182200,1153784440,15270,15270,15270,15270,0
|
|
20240402,182100,1153784440,15270,15270,15270,15270,0
|
|
20240402,182000,1153784440,15270,15270,15270,15270,0
|
|
20240402,181900,1153784440,15270,15270,15270,15270,0
|
|
20240402,181800,1153784440,15270,15270,15270,15270,0
|
|
20240402,181700,1153784440,15270,15270,15270,15270,729
|
|
20240402,181600,1153784440,15270,15270,15270,15270,0
|
|
20240402,181500,1153784440,15270,15270,15270,15270,0
|
|
20240402,181400,1153784440,15270,15270,15270,15270,0
|
|
20240402,181300,1153784440,15270,15270,15270,15270,0
|
|
20240402,181200,1153784440,15270,15270,15270,15270,0
|
|
20240402,181100,1153784440,15270,15270,15270,15270,0
|
|
20240402,181000,1153784440,15270,15270,15270,15270,0
|
|
20240402,180900,1153784440,15270,15270,15270,15270,0
|
|
20240402,180800,1153784440,15270,15270,15270,15270,0
|
|
20240402,180700,1153784440,15270,15270,15270,15270,0
|
|
20240402,180600,1153784440,15270,15270,15270,15270,0
|
|
20240402,180500,1153784440,15270,15270,15270,15270,0
|
|
20240402,180400,1153784440,15270,15270,15270,15270,0
|
|
20240402,180300,1153784440,15270,15270,15270,15270,0
|
|
20240402,180200,1153784440,15270,15270,15270,15270,0
|
|
20240402,180100,1153784440,15270,15270,15270,15270,0
|
|
20240402,180000,1153784440,15270,15270,15270,15270,0
|
|
20240402,175900,1153784440,15270,15270,15270,15270,0
|
|
20240402,175800,1153784440,15270,15270,15270,15270,0
|
|
20240402,175700,1153784440,15270,15270,15270,15270,0
|
|
20240402,175600,1153784440,15270,15270,15270,15270,0
|
|
20240402,175500,1153784440,15270,15270,15270,15270,0
|
|
20240402,175400,1153784440,15270,15270,15270,15270,0
|
|
20240402,175300,1153784440,15270,15270,15270,15270,0
|
|
20240402,175200,1153784440,15270,15270,15270,15270,0
|
|
20240402,175100,1153784440,15270,15270,15270,15270,0
|
|
20240402,175000,1153784440,15270,15270,15270,15270,0
|
|
20240402,174900,1153784440,15270,15270,15270,15270,0
|
|
20240402,174800,1153784440,15270,15270,15270,15270,0
|
|
20240402,174700,1153784440,15270,15270,15270,15270,729
|
|
20240402,174600,1153784440,15270,15270,15270,15270,0
|
|
20240402,174500,1153784440,15270,15270,15270,15270,0
|
|
20240402,174400,1153784440,15270,15270,15270,15270,0
|
|
20240402,174300,1153784440,15270,15270,15270,15270,0
|
|
20240402,174200,1153784440,15270,15270,15270,15270,0
|
|
20240402,174100,1153784440,15270,15270,15270,15270,0
|
|
20240402,174000,1153784440,15270,15270,15270,15270,0
|
|
20240402,173900,1153784440,15270,15270,15270,15270,0
|
|
20240402,173800,1153784440,15270,15270,15270,15270,0
|
|
20240402,173700,1153784440,15270,15270,15270,15270,0
|
|
20240402,173600,1153784440,15270,15270,15270,15270,0
|
|
20240402,173500,1153784440,15270,15270,15270,15270,0
|
|
20240402,173400,1153784440,15270,15270,15270,15270,0
|
|
20240402,173300,1153784440,15270,15270,15270,15270,0
|
|
20240402,173200,1153784440,15270,15270,15270,15270,0
|
|
20240402,173100,1153784440,15270,15270,15270,15270,0
|
|
20240402,173000,1153784440,15270,15270,15270,15270,0
|
|
20240402,172900,1153784440,15270,15270,15270,15270,0
|
|
20240402,172800,1153784440,15270,15270,15270,15270,0
|
|
20240402,172700,1153784440,15270,15270,15270,15270,0
|
|
20240402,172600,1153784440,15270,15270,15270,15270,0
|
|
20240402,172500,1153784440,15270,15270,15270,15270,0
|
|
20240402,172400,1153784440,15270,15270,15270,15270,0
|
|
20240402,172300,1153784440,15270,15270,15270,15270,0
|
|
20240402,172200,1153784440,15270,15270,15270,15270,0
|
|
20240402,172100,1153784440,15270,15270,15270,15270,0
|
|
20240402,172000,1153784440,15270,15270,15270,15270,0
|
|
20240402,171900,1153784440,15270,15270,15270,15270,0
|
|
20240402,171800,1153784440,15270,15270,15270,15270,0
|
|
20240402,171700,1153784440,15270,15270,15270,15270,729
|
|
20240402,171600,1153784440,15270,15270,15270,15270,0
|
|
20240402,171500,1153784440,15270,15270,15270,15270,0
|
|
20240402,171400,1153784440,15270,15270,15270,15270,0
|
|
20240402,171300,1153784440,15270,15270,15270,15270,0
|
|
20240402,171200,1153784440,15270,15270,15270,15270,0
|
|
20240402,171100,1153784440,15270,15270,15270,15270,0
|
|
20240402,171000,1153784440,15270,15270,15270,15270,0
|
|
20240402,170900,1153784440,15270,15270,15270,15270,0
|
|
20240402,170800,1153784440,15270,15270,15270,15270,0
|
|
20240402,170700,1153784440,15270,15270,15270,15270,0
|
|
20240402,170600,1153784440,15270,15270,15270,15270,0
|
|
20240402,170500,1153784440,15270,15270,15270,15270,0
|
|
20240402,170400,1153784440,15270,15270,15270,15270,0
|
|
20240402,170300,1153784440,15270,15270,15270,15270,0
|
|
20240402,170200,1153784440,15270,15270,15270,15270,0
|
|
20240402,170100,1153784440,15270,15270,15270,15270,0
|
|
20240402,170000,1153784440,15270,15270,15270,15270,0
|
|
20240402,165900,1153784440,15270,15270,15270,15270,0
|
|
20240402,165800,1153784440,15270,15270,15270,15270,0
|
|
20240402,165700,1153784440,15270,15270,15270,15270,0
|
|
20240402,165600,1153784440,15270,15270,15270,15270,0
|
|
20240402,165500,1153784440,15270,15270,15270,15270,0
|
|
20240402,165400,1153784440,15270,15270,15270,15270,0
|
|
20240402,165300,1153784440,15270,15270,15270,15270,0
|
|
20240402,165200,1153784440,15270,15270,15270,15270,0
|
|
20240402,165100,1153784440,15270,15270,15270,15270,0
|
|
20240402,165000,1153784440,15270,15270,15270,15270,0
|
|
20240402,164900,1153784440,15270,15270,15270,15270,0
|
|
20240402,164800,1153784440,15270,15270,15270,15270,0
|
|
20240402,164700,1153784440,15270,15270,15270,15270,729
|
|
20240402,164600,1153784440,15270,15270,15270,15270,0
|
|
20240402,164500,1153784440,15270,15270,15270,15270,0
|
|
20240402,164400,1153784440,15270,15270,15270,15270,0
|
|
20240402,164300,1153784440,15270,15270,15270,15270,0
|
|
20240402,164200,1153784440,15270,15270,15270,15270,0
|
|
20240402,164100,1153784440,15270,15270,15270,15270,0
|
|
20240402,164000,1153784440,15270,15270,15270,15270,0
|
|
20240402,163900,1153784440,15270,15270,15270,15270,0
|
|
20240402,163800,1153784440,15270,15270,15270,15270,0
|
|
20240402,163700,1153784440,15270,15270,15270,15270,0
|
|
20240402,163600,1153784440,15270,15270,15270,15270,0
|
|
20240402,163500,1153784440,15270,15270,15270,15270,0
|
|
20240402,163400,1153784440,15270,15270,15270,15270,0
|
|
20240402,163300,1153784440,15270,15270,15270,15270,0
|
|
20240402,163200,1153784440,15270,15270,15270,15270,0
|
|
20240402,163100,1153784440,15270,15270,15270,15270,0
|
|
20240402,163000,1153784440,15270,15270,15270,15270,0
|
|
20240402,162900,1153784440,15270,15270,15270,15270,0
|
|
20240402,162800,1153784440,15270,15270,15270,15270,0
|
|
20240402,162700,1153784440,15270,15270,15270,15270,0
|
|
20240402,162600,1153784440,15270,15270,15270,15270,0
|
|
20240402,162500,1153784440,15270,15270,15270,15270,0
|
|
20240402,162400,1153784440,15270,15270,15270,15270,0
|
|
20240402,162300,1153784440,15270,15270,15270,15270,0
|
|
20240402,162200,1153784440,15270,15270,15270,15270,0
|
|
20240402,162100,1153784440,15270,15270,15270,15270,0
|
|
20240402,162000,1153784440,15270,15270,15270,15270,0
|
|
20240402,161900,1153784440,15270,15270,15270,15270,0
|
|
20240402,161800,1153784440,15270,15270,15270,15270,0
|
|
20240402,161700,1153784440,15270,15270,15270,15270,729
|
|
20240402,161600,1153784440,15270,15270,15270,15270,0
|
|
20240402,161500,1153784440,15270,15270,15270,15270,0
|
|
20240402,161400,1153784440,15270,15270,15270,15270,0
|
|
20240402,161300,1153784440,15270,15270,15270,15270,0
|
|
20240402,161200,1153784440,15270,15270,15270,15270,0
|
|
20240402,161100,1153784440,15270,15270,15270,15270,0
|
|
20240402,161000,1153784440,15270,15270,15270,15270,0
|
|
20240402,160900,1153784440,15270,15270,15270,15270,0
|
|
20240402,160800,1153784440,15270,15270,15270,15270,0
|
|
20240402,160700,1153784440,15270,15270,15270,15270,0
|
|
20240402,160600,1153784440,15270,15270,15270,15270,0
|
|
20240402,160500,1153784440,15270,15270,15270,15270,0
|
|
20240402,160400,1153784440,15270,15270,15270,15270,0
|
|
20240402,160300,1153784440,15270,15270,15270,15270,0
|
|
20240402,160200,1153784440,15270,15270,15270,15270,0
|
|
20240402,160100,1153784440,15270,15270,15270,15270,0
|
|
20240402,160000,1153784440,15270,15270,15270,15270,0
|
|
20240402,155900,1153784440,15270,15270,15270,15270,0
|
|
20240402,155800,1153784440,15270,15270,15270,15270,0
|
|
20240402,155700,1153784440,15270,15270,15270,15270,0
|
|
20240402,155600,1153784440,15270,15270,15270,15270,0
|
|
20240402,155500,1153784440,15270,15270,15270,15270,0
|
|
20240402,155400,1153784440,15270,15270,15270,15270,0
|
|
20240402,155300,1153784440,15270,15270,15270,15270,0
|
|
20240402,155200,1153784440,15270,15270,15270,15270,0
|
|
20240402,155100,1153784440,15270,15270,15270,15270,0
|
|
20240402,155000,1153784440,15270,15270,15270,15270,0
|
|
20240402,154900,1153784440,15270,15270,15270,15270,0
|
|
20240402,154800,1153784440,15270,15270,15270,15270,0
|
|
20240402,154700,1153784440,15270,15270,15270,15270,729
|
|
20240402,154600,1153784440,15270,15270,15270,15270,0
|
|
20240402,154500,1153784440,15270,15270,15270,15270,0
|
|
20240402,154400,1153784440,15270,15270,15270,15270,0
|
|
20240402,154300,1153784440,15270,15270,15270,15270,0
|
|
20240402,154200,1153784440,15270,15270,15270,15270,0
|
|
20240402,154100,1153784440,15270,15270,15270,15270,0
|
|
20240402,154000,1153784440,15270,15270,15270,15270,0
|
|
20240402,153900,1153784440,15270,15270,15270,15270,0
|
|
20240402,153800,1153784440,15270,15270,15270,15270,0
|
|
20240402,153700,1153784440,15270,15270,15270,15270,0
|
|
20240402,153600,1153784440,15270,15270,15270,15270,0
|
|
20240402,153500,1153784440,15270,15270,15270,15270,0
|
|
20240402,153400,1153784440,15270,15270,15270,15270,0
|
|
20240402,153300,1153784440,15270,15270,15270,15270,0
|
|
20240402,153200,1153784440,15270,15270,15270,15270,0
|
|
20240402,153100,1153784440,15270,15270,15270,15270,0
|
|
20240402,153000,1153784440,15270,15270,15270,15270,729
|
|
20240402,152900,1142652610,15250,15250,15250,15250,0
|
|
20240402,152800,1142652610,15250,15250,15250,15250,0
|
|
20240402,152700,1142652610,15250,15250,15250,15250,0
|
|
20240402,152600,1142652610,15250,15250,15250,15250,0
|
|
20240402,152500,1142652610,15250,15250,15250,15250,0
|
|
20240402,152400,1142652610,15250,15250,15250,15250,0
|
|
20240402,152300,1142652610,15250,15250,15250,15250,0
|
|
20240402,152200,1142652610,15250,15250,15250,15250,0
|
|
20240402,152100,1142652610,15250,15250,15250,15250,0
|
|
20240402,152000,1142652610,15250,15250,15250,15250,0
|
|
20240402,151900,1142652610,15250,15240,15250,15220,92
|
|
20240402,151800,1141252040,15220,15230,15230,15220,88
|
|
20240402,151700,1139912210,15230,15230,15240,15230,91
|
|
20240402,151600,1138526230,15230,15230,15230,15230,23
|
|
20240402,151500,1138175940,15240,15230,15240,15230,20
|
|
20240402,151400,1137871320,15230,15230,15230,15230,175
|
|
20240402,151300,1135206070,15240,15240,15240,15240,1
|
|
20240402,151200,1135190830,15230,15230,15230,15230,104
|
|
20240402,151100,1133606910,15230,15230,15230,15230,7
|
|
20240402,151000,1133500300,15240,15230,15240,15230,21
|
|
20240402,150900,1133180270,15230,15230,15230,15230,30
|
|
20240402,150800,1132723370,15240,15240,15240,15230,60
|
|
20240402,150700,1131808980,15250,15240,15250,15230,57
|
|
20240402,150600,1130940300,15240,15240,15240,15240,20
|
|
20240402,150500,1130635500,15250,15250,15250,15250,63
|
|
20240402,150400,1129674750,15250,15250,15250,15250,25
|
|
20240402,150300,1129293500,15250,15250,15250,15250,9
|
|
20240402,150200,1129156250,15250,15250,15250,15250,73
|
|
20240402,150100,1128043000,15250,15250,15250,15250,28
|
|
20240402,150000,1127616000,15250,15260,15260,15250,17
|
|
20240402,145900,1127356740,15250,15250,15250,15250,51
|
|
20240402,145800,1126578990,15250,15250,15250,15250,9
|
|
20240402,145700,1126441740,15250,15250,15250,15250,34
|
|
20240402,145600,1125923240,15250,15250,15250,15250,461
|
|
20240402,145500,1118892990,15250,15250,15250,15250,7
|
|
20240402,145400,1118786240,15260,15260,15260,15260,23
|
|
20240402,145300,1118435260,15260,15250,15260,15250,35
|
|
20240402,145200,1117901220,15250,15250,15270,15250,9
|
|
20240402,145100,1117763950,15270,15260,15270,15260,67
|
|
20240402,145000,1116741290,15250,15250,15250,15250,9
|
|
20240402,144900,1116604040,15260,15260,15260,15260,29
|
|
20240402,144800,1116161500,15260,15250,15260,15250,56
|
|
20240402,144700,1115307030,15260,15260,15260,15260,0
|
|
20240402,144600,1115307030,15260,15260,15260,15260,37
|
|
20240402,144500,1114742410,15260,15260,15260,15260,24
|
|
20240402,144400,1114376170,15260,15260,15260,15260,0
|
|
20240402,144300,1114376170,15260,15270,15270,15260,42
|
|
20240402,144200,1113735070,15270,15250,15270,15250,70
|
|
20240402,144100,1112666330,15280,15280,15280,15280,0
|
|
20240402,144000,1112666330,15280,15250,15280,15250,58
|
|
20240402,143900,1111781520,15250,15250,15250,15250,13
|
|
20240402,143800,1111583270,15250,15270,15280,15250,68
|
|
20240402,143700,1110545720,15280,15260,15280,15260,7
|
|
20240402,143600,1110438880,15270,15250,15270,15250,162
|
|
20240402,143500,1107965760,15250,15270,15270,15250,159
|
|
20240402,143400,1105538210,15280,15280,15280,15280,0
|
|
20240402,143300,1105538210,15280,15280,15280,15280,169
|
|
20240402,143200,1102955890,15280,15280,15280,15280,47
|
|
20240402,143100,1102237730,15280,15290,15290,15280,17
|
|
20240402,143000,1101977960,15280,15280,15280,15280,53
|
|
20240402,142900,1101168120,15280,15290,15290,15280,7
|
|
20240402,142800,1101061150,15280,15280,15280,15280,0
|
|
20240402,142700,1101061150,15280,15280,15280,15280,8
|
|
20240402,142600,1100938910,15300,15300,15300,15300,100
|
|
20240402,142500,1099408910,15300,15300,15300,15300,0
|
|
20240402,142400,1099408910,15300,15300,15300,15300,370
|
|
20240402,142300,1093747910,15300,15300,15300,15300,106
|
|
20240402,142200,1092126110,15300,15280,15300,15280,312
|
|
20240402,142100,1087352750,15300,15300,15300,15300,137
|
|
20240402,142000,1085256650,15300,15300,15300,15300,63
|
|
20240402,141900,1084292750,15300,15300,15300,15300,13
|
|
20240402,141800,1084093850,15300,15300,15300,15300,194
|
|
20240402,141700,1081125650,15290,15270,15290,15270,237
|
|
20240402,141600,1077504020,15270,15270,15270,15270,10
|
|
20240402,141500,1077351320,15270,15230,15280,15230,625
|
|
20240402,141400,1067812520,15230,15240,15240,15230,109
|
|
20240402,141300,1066152230,15240,15240,15240,15240,80
|
|
20240402,141200,1064933030,15240,15230,15240,15230,71
|
|
20240402,141100,1063851020,15230,15230,15230,15230,69
|
|
20240402,141000,1062800150,15240,15240,15240,15240,58
|
|
20240402,140900,1061916230,15240,15270,15270,15230,1105
|
|
20240402,140800,1045060620,15270,15270,15270,15270,46
|
|
20240402,140700,1044358200,15270,15270,15270,15270,14
|
|
20240402,140600,1044144420,15290,15290,15290,15290,186
|
|
20240402,140500,1041300480,15290,15300,15300,15290,7
|
|
20240402,140400,1041193440,15290,15300,15300,15290,185
|
|
20240402,140300,1038363240,15300,15310,15310,15300,100
|
|
20240402,140200,1036832580,15330,15310,15330,15310,145
|
|
20240402,140100,1034610310,15310,15300,15310,15290,38
|
|
20240402,140000,1034028830,15330,15330,15330,15330,113
|
|
20240402,135900,1032296540,15360,15330,15360,15330,1100
|
|
20240402,135800,1015405390,15330,15280,15330,15280,420
|
|
20240402,135700,1008978660,15280,15270,15280,15270,125
|
|
20240402,135600,1007069530,15270,15260,15270,15260,247
|
|
20240402,135500,1003300290,15260,15260,15260,15260,37
|
|
20240402,135400,1002735670,15260,15260,15260,15260,488
|
|
20240402,135300,995288790,15250,15280,15280,15250,1142
|
|
20240402,135200,977862720,15270,15270,15280,15270,62
|
|
20240402,135100,976915760,15270,15270,15270,15270,0
|
|
20240402,135000,976915760,15270,15270,15270,15270,170
|
|
20240402,134900,974319860,15270,15250,15270,15250,63
|
|
20240402,134800,973358540,15250,15230,15250,15220,222
|
|
20240402,134700,969974800,15240,15240,15240,15240,10
|
|
20240402,134600,969822400,15240,15230,15240,15230,190
|
|
20240402,134500,966927260,15240,15240,15240,15240,28
|
|
20240402,134400,966500540,15240,15230,15240,15230,123
|
|
20240402,134300,964626560,15230,15240,15240,15230,110
|
|
20240402,134200,962950170,15240,15150,15240,15150,520
|
|
20240402,134100,955051560,15180,15160,15180,15160,3
|
|
20240402,134000,955006060,15160,15140,15160,15130,1124
|
|
20240402,133900,937970520,15130,15140,15150,15130,125
|
|
20240402,133800,936078890,15130,15140,15140,15130,24
|
|
20240402,133700,935715730,15140,15140,15150,15130,345
|
|
20240402,133600,930494570,15150,15150,15150,15150,344
|
|
20240402,133500,925282970,15150,15150,15150,15150,32
|
|
20240402,133400,924798170,15160,15160,15160,15160,283
|
|
20240402,133300,920507890,15160,15160,15170,15160,204
|
|
20240402,133200,917414700,15180,15170,15180,15160,213
|
|
20240402,133100,914183750,15180,15180,15180,15180,51
|
|
20240402,133000,913409570,15180,15190,15190,15180,37
|
|
20240402,132900,912847770,15180,15180,15180,15180,79
|
|
20240402,132800,911648550,15180,15180,15190,15180,33
|
|
20240402,132700,911147590,15180,15180,15180,15180,72
|
|
20240402,132600,910054630,15180,15180,15180,15180,48
|
|
20240402,132500,909325990,15180,15180,15180,15180,30
|
|
20240402,132400,908870590,15180,15180,15180,15180,36
|
|
20240402,132300,908324110,15190,15180,15190,15180,38
|
|
20240402,132200,907746930,15180,15180,15180,15180,1
|
|
20240402,132100,907731750,15180,15190,15190,15180,294
|
|
20240402,132000,903268510,15190,15190,15190,15190,7
|
|
20240402,131900,903162180,15190,15190,15190,15190,31
|
|
20240402,131800,902691290,15190,15190,15190,15190,8
|
|
20240402,131700,902569770,15190,15210,15220,15180,206
|
|
20240402,131600,899436740,15210,15220,15220,15190,1668
|
|
20240402,131500,874086480,15240,15220,15240,15220,20
|
|
20240402,131400,873781860,15220,15250,15250,15220,1286
|
|
20240402,131300,854185020,15250,15290,15300,15250,1272
|
|
20240402,131200,834760780,15280,15270,15280,15270,167
|
|
20240402,131100,832209060,15270,15270,15270,15270,56
|
|
20240402,131000,831353940,15270,15270,15270,15270,10
|
|
20240402,130900,831201240,15270,15270,15270,15270,4
|
|
20240402,130800,831140160,15270,15290,15290,15270,378
|
|
20240402,130700,825366000,15290,15310,15310,15290,511
|
|
20240402,130600,817543160,15310,15350,15350,15310,1492
|
|
20240402,130500,794686370,15350,15370,15370,15350,127
|
|
20240402,130400,792734520,15380,15370,15380,15330,515
|
|
20240402,130300,784818850,15360,15370,15370,15350,177
|
|
20240402,130200,782100190,15370,15350,15370,15350,145
|
|
20240402,130100,779873240,15350,15350,15350,15340,25
|
|
20240402,130000,779489530,15340,15350,15370,15330,217
|
|
20240402,125900,776159600,15340,15330,15340,15330,208
|
|
20240402,125800,772969530,15320,15310,15320,15310,191
|
|
20240402,125700,770043980,15330,15290,15330,15290,78
|
|
20240402,125600,768850120,15290,15290,15290,15290,40
|
|
20240402,125500,768238520,15280,15290,15290,15280,57
|
|
20240402,125400,767367500,15300,15290,15300,15290,62
|
|
20240402,125300,766419500,15290,15280,15290,15280,98
|
|
20240402,125200,764921590,15270,15270,15270,15270,118
|
|
20240402,125100,763119730,15270,15270,15270,15270,0
|
|
20240402,125000,763119730,15270,15260,15270,15260,153
|
|
20240402,124900,760783700,15260,15260,15270,15260,86
|
|
20240402,124800,759471330,15260,15260,15260,15260,22
|
|
20240402,124700,759135610,15260,15260,15260,15260,29
|
|
20240402,124600,758693070,15260,15260,15270,15260,123
|
|
20240402,124500,756816080,15260,15260,15260,15260,8
|
|
20240402,124400,756694000,15270,15270,15270,15270,73
|
|
20240402,124300,755579290,15260,15260,15260,15260,1
|
|
20240402,124200,755564030,15260,15260,15280,15260,221
|
|
20240402,124100,752188440,15260,15260,15260,15260,3
|
|
20240402,124000,752142660,15280,15280,15280,15280,1
|
|
20240402,123900,752127380,15280,15280,15290,15280,115
|
|
20240402,123800,750369530,15280,15280,15280,15280,18
|
|
20240402,123700,750094490,15280,15280,15280,15280,39
|
|
20240402,123600,749498570,15290,15290,15290,15290,1
|
|
20240402,123500,749483280,15280,15280,15280,15280,4
|
|
20240402,123400,749422160,15280,15280,15280,15280,30
|
|
20240402,123300,748963760,15280,15280,15280,15280,34
|
|
20240402,123200,748444240,15280,15280,15280,15280,0
|
|
20240402,123100,748444240,15280,15280,15280,15280,52
|
|
20240402,123000,747649680,15280,15290,15290,15280,46
|
|
20240402,122900,746946670,15280,15280,15280,15280,29
|
|
20240402,122800,746503550,15280,15260,15280,15260,761
|
|
20240402,122700,734876600,15270,15270,15270,15270,29
|
|
20240402,122600,734433770,15270,15270,15270,15270,36
|
|
20240402,122500,733884050,15270,15270,15270,15270,0
|
|
20240402,122400,733884050,15270,15270,15270,15270,53
|
|
20240402,122300,733074740,15270,15270,15280,15270,116
|
|
20240402,122200,731303190,15280,15270,15280,15270,4
|
|
20240402,122100,731242100,15270,15270,15270,15270,30
|
|
20240402,122000,730784000,15270,15270,15280,15270,46
|
|
20240402,121900,730081570,15270,15270,15270,15270,4
|
|
20240402,121800,730020490,15270,15270,15270,15270,32
|
|
20240402,121700,729531850,15270,15270,15270,15270,33
|
|
20240402,121600,729027940,15270,15270,15270,15270,25
|
|
20240402,121500,728646190,15270,15270,15270,15270,206
|
|
20240402,121400,725500570,15280,15260,15280,15260,226
|
|
20240402,121300,722047600,15260,15230,15260,15230,356
|
|
20240402,121200,716621970,15220,15210,15220,15210,296
|
|
20240402,121100,712119460,15200,15200,15210,15200,34
|
|
20240402,121000,711602650,15200,15200,15200,15200,32
|
|
20240402,120900,711116250,15200,15200,15200,15180,3633
|
|
20240402,120800,655943390,15200,15210,15220,15200,1198
|
|
20240402,120700,637726710,15210,15220,15230,15210,115
|
|
20240402,120600,635976970,15230,15260,15260,15230,1326
|
|
20240402,120500,615768630,15260,15270,15270,15260,39
|
|
20240402,120400,615173440,15270,15270,15270,15270,14
|
|
20240402,120300,614959660,15270,15260,15270,15260,64
|
|
20240402,120200,613982640,15260,15260,15260,15260,12
|
|
20240402,120100,613799520,15260,15260,15260,15260,133
|
|
20240402,120000,611769940,15260,15260,15260,15260,144
|
|
20240402,115900,609572500,15260,15270,15270,15260,1388
|
|
20240402,115800,588381620,15260,15260,15260,15250,297
|
|
20240402,115700,583850680,15270,15280,15280,15250,1902
|
|
20240402,115600,554826070,15270,15270,15270,15270,0
|
|
20240402,115500,554826070,15270,15270,15270,15270,97
|
|
20240402,115400,553344880,15260,15270,15270,15260,8
|
|
20240402,115300,553222730,15270,15270,15270,15270,17
|
|
20240402,115200,552963140,15260,15270,15270,15250,2409
|
|
20240402,115100,516186950,15290,15290,15290,15280,606
|
|
20240402,115000,506925830,15280,15280,15280,15280,97
|
|
20240402,114900,505443670,15270,15270,15270,15270,62
|
|
20240402,114800,504496930,15280,15280,15280,15280,50
|
|
20240402,114700,503732930,15290,15260,15290,15260,52
|
|
20240402,114600,502938160,15270,15250,15270,15250,129
|
|
20240402,114500,500969460,15260,15300,15300,15260,1657
|
|
20240402,114400,475635090,15310,15310,15310,15310,11
|
|
20240402,114300,475466680,15310,15310,15310,15310,91
|
|
20240402,114200,474073470,15300,15300,15300,15300,45
|
|
20240402,114100,473384970,15300,15330,15330,15300,4804
|
|
20240402,114000,399816630,15330,15330,15330,15330,4
|
|
20240402,113900,399755310,15340,15330,15340,15330,145
|
|
20240402,113800,397531460,15330,15330,15330,15330,3
|
|
20240402,113700,397485470,15330,15330,15330,15330,3
|
|
20240402,113600,397439480,15330,15350,15350,15330,1637
|
|
20240402,113500,372320390,15350,15350,15350,15350,13
|
|
20240402,113400,372120840,15350,15360,15360,15350,50
|
|
20240402,113300,371353210,15360,15360,15360,15360,543
|
|
20240402,113200,363012730,15360,15360,15360,15360,9
|
|
20240402,113100,362874490,15380,15370,15380,15360,1117
|
|
20240402,113000,345706390,15380,15370,15380,15370,44
|
|
20240402,112900,345029960,15370,15370,15370,15370,4
|
|
20240402,112800,344968480,15370,15380,15380,15370,27
|
|
20240402,112700,344553360,15390,15390,15390,15380,1010
|
|
20240402,112600,329015000,15390,15390,15390,15390,29
|
|
20240402,112500,328568690,15390,15400,15400,15390,13
|
|
20240402,112400,328368510,15400,15390,15400,15390,75
|
|
20240402,112300,327213660,15390,15390,15390,15390,91
|
|
20240402,112200,325813170,15400,15390,15400,15390,15
|
|
20240402,112100,325582310,15390,15390,15390,15390,11
|
|
20240402,112000,325413020,15390,15390,15390,15390,76
|
|
20240402,111900,324243380,15390,15400,15400,15390,2
|
|
20240402,111800,324212590,15400,15390,15400,15390,37
|
|
20240402,111700,323643150,15400,15390,15400,15390,159
|
|
20240402,111600,321194840,15390,15390,15390,15390,150
|
|
20240402,111500,318886340,15390,15400,15400,15390,119
|
|
20240402,111400,317053800,15400,15400,15410,15400,245
|
|
20240402,111300,313278400,15400,15410,15410,15400,1210
|
|
20240402,111200,294640490,15410,15410,15410,15410,18
|
|
20240402,111100,294363110,15410,15410,15410,15410,33
|
|
20240402,111000,293854580,15410,15410,15410,15410,45
|
|
20240402,110900,293161130,15410,15410,15410,15410,4
|
|
20240402,110800,293099490,15410,15410,15410,15410,12
|
|
20240402,110700,292914570,15410,15410,15410,15410,103
|
|
20240402,110600,291327340,15410,15420,15420,15410,1863
|
|
20240402,110500,262609420,15420,15420,15420,15420,32
|
|
20240402,110400,262115980,15420,15420,15420,15420,36
|
|
20240402,110300,261560860,15420,15430,15430,15420,101
|
|
20240402,110200,260002440,15420,15420,15420,15420,46
|
|
20240402,110100,259293120,15420,15420,15420,15420,30
|
|
20240402,110000,258830520,15420,15430,15430,15420,209
|
|
20240402,105900,255605660,15430,15430,15430,15430,32
|
|
20240402,105800,255111900,15430,15430,15430,15430,45
|
|
20240402,105700,254417550,15430,15430,15430,15430,25
|
|
20240402,105600,254031800,15430,15450,15450,15430,56
|
|
20240402,105500,253166720,15430,15430,15440,15430,269
|
|
20240402,105400,249015550,15430,15430,15430,15430,59
|
|
20240402,105300,248105180,15430,15430,15430,15430,16
|
|
20240402,105200,247858300,15430,15440,15450,15430,65
|
|
20240402,105100,246854800,15440,15440,15440,15440,23
|
|
20240402,105000,246499680,15450,15440,15450,15440,34
|
|
20240402,104900,245974710,15440,15440,15440,15440,24
|
|
20240402,104800,245604150,15440,15440,15440,15440,89
|
|
20240402,104700,244229990,15440,15440,15440,15440,4
|
|
20240402,104600,244168230,15440,15450,15450,15440,325
|
|
20240402,104500,239149950,15450,15440,15450,15440,91
|
|
20240402,104400,237744040,15440,15440,15440,15440,26
|
|
20240402,104300,237342600,15440,15450,15450,15440,110
|
|
20240402,104200,235643200,15440,15440,15440,15440,29
|
|
20240402,104100,235195440,15440,15420,15440,15420,126
|
|
20240402,104000,233250540,15420,15440,15440,15420,2963
|
|
20240402,103900,187522690,15440,15440,15440,15440,71
|
|
20240402,103800,186426450,15440,15440,15440,15440,71
|
|
20240402,103700,185330210,15440,15440,15440,15440,15
|
|
20240402,103600,185098610,15440,15440,15440,15440,56
|
|
20240402,103500,184233970,15440,15440,15440,15440,7
|
|
20240402,103400,184125890,15440,15440,15440,15440,50
|
|
20240402,103300,183353890,15440,15440,15440,15440,71
|
|
20240402,103200,182257650,15440,15440,15440,15440,6
|
|
20240402,103100,182165010,15450,15460,15460,15450,1533
|
|
20240402,103000,158480070,15460,15470,15470,15460,17
|
|
20240402,102900,158217110,15470,15470,15470,15470,0
|
|
20240402,102800,158217110,15470,15470,15470,15470,137
|
|
20240402,102700,156097720,15480,15470,15480,15470,51
|
|
20240402,102600,155308740,15470,15470,15470,15470,100
|
|
20240402,102500,153761740,15470,15470,15470,15470,30
|
|
20240402,102400,153297640,15470,15470,15470,15470,12
|
|
20240402,102300,153112000,15470,15480,15480,15470,54
|
|
20240402,102200,152276610,15470,15480,15480,15470,10
|
|
20240402,102100,152121900,15470,15470,15470,15470,7
|
|
20240402,102000,152013610,15470,15470,15470,15470,97
|
|
20240402,101900,150513020,15470,15470,15470,15470,0
|
|
20240402,101800,150513020,15470,15470,15470,15470,18
|
|
20240402,101700,150234560,15470,15480,15480,15470,35
|
|
20240402,101600,149692980,15480,15480,15480,15480,600
|
|
20240402,101500,140404980,15470,15510,15510,15470,1656
|
|
20240402,101400,114764200,15510,15520,15520,15510,176
|
|
20240402,101300,112032760,15520,15520,15520,15520,14
|
|
20240402,101200,111815480,15520,15520,15530,15520,54
|
|
20240402,101100,110977390,15520,15520,15520,15520,18
|
|
20240402,101000,110698030,15530,15530,15530,15530,83
|
|
20240402,100900,109409040,15530,15530,15530,15520,63
|
|
20240402,100800,108430690,15530,15520,15530,15520,398
|
|
20240402,100700,102250750,15520,15520,15520,15520,1020
|
|
20240402,100600,86420350,15530,15530,15530,15530,1
|
|
20240402,100500,86404820,15510,15510,15510,15510,0
|
|
20240402,100400,86404820,15510,15550,15550,15510,56
|
|
20240402,100300,85535620,15560,15570,15570,15560,334
|
|
20240402,100200,80335580,15570,15580,15580,15570,604
|
|
20240402,100100,70930920,15580,15610,15610,15580,38
|
|
20240402,100000,70337920,15580,15610,15610,15560,1292
|
|
20240402,095900,50218820,15600,15570,15600,15570,116
|
|
20240402,095800,48410630,15560,15540,15570,15540,99
|
|
20240402,095700,46870960,15540,15540,15540,15540,31
|
|
20240402,095600,46389220,15530,15530,15530,15530,0
|
|
20240402,095500,46389220,15530,15510,15530,15510,107
|
|
20240402,095400,44728900,15490,15490,15490,15490,0
|
|
20240402,095300,44728900,15490,15480,15490,15480,189
|
|
20240402,095200,41801610,15480,15480,15480,15480,0
|
|
20240402,095100,41801610,15480,15480,15480,15480,8
|
|
20240402,095000,41677770,15470,15480,15480,15470,116
|
|
20240402,094900,39882250,15470,15470,15470,15470,38
|
|
20240402,094800,39294390,15470,15470,15470,15470,0
|
|
20240402,094700,39294390,15470,15470,15470,15470,1
|
|
20240402,094600,39278920,15460,15460,15460,15460,0
|
|
20240402,094500,39278920,15460,15460,15460,15460,0
|
|
20240402,094400,39278920,15460,15460,15460,15460,1
|
|
20240402,094300,39263460,15460,15460,15460,15460,7
|
|
20240402,094200,39155240,15450,15460,15460,15450,543
|
|
20240402,094100,30760890,15460,15460,15460,15460,1
|
|
20240402,094000,30745430,15450,15440,15450,15440,49
|
|
20240402,093900,29988390,15440,15440,15440,15440,27
|
|
20240402,093800,29571510,15460,15450,15460,15440,203
|
|
20240402,093700,26436490,15440,15470,15470,15440,14
|
|
20240402,093600,26220210,15470,15450,15470,15450,13
|
|
20240402,093500,26019340,15440,15450,15450,15440,585
|
|
20240402,093400,16981580,15450,15470,15470,15450,12
|
|
20240402,093300,16796140,15470,15470,15470,15470,1
|
|
20240402,093200,16780670,15470,15470,15470,15470,7
|
|
20240402,093100,16672380,15460,15460,15460,15460,15
|
|
20240402,093000,16440480,15470,15470,15470,15470,0
|
|
20240402,092900,16440480,15470,15470,15470,15470,5
|
|
20240402,092800,16363130,15470,15450,15470,15450,2
|
|
20240402,092700,16332210,15450,15450,15450,15450,0
|
|
20240402,092600,16332210,15450,15450,15450,15450,4
|
|
20240402,092500,16270410,15460,15460,15460,15460,0
|
|
20240402,092400,16270410,15460,15460,15460,15460,52
|
|
20240402,092300,15466490,15470,15480,15480,15470,6
|
|
20240402,092200,15373650,15470,15470,15470,15470,0
|
|
20240402,092100,15373650,15470,15470,15470,15470,0
|
|
20240402,092000,15373650,15470,15470,15470,15470,0
|
|
20240402,091900,15373650,15470,15470,15470,15470,3
|
|
20240402,091800,15327240,15480,15490,15490,15480,2
|
|
20240402,091700,15296270,15490,15490,15490,15490,3
|
|
20240402,091600,15249800,15470,15470,15470,15470,0
|
|
20240402,091500,15249800,15470,15470,15470,15470,0
|
|
20240402,091400,15249800,15470,15470,15470,15470,2
|
|
20240402,091300,15218860,15470,15470,15470,15470,0
|
|
20240402,091200,15218860,15470,15470,15470,15470,0
|
|
20240402,091100,15218860,15470,15480,15480,15460,194
|
|
20240402,091000,12215810,15480,15490,15490,15480,27
|
|
20240402,090900,11797840,15480,15500,15500,15480,359
|
|
20240402,090800,6239110,15500,15520,15520,15500,212
|
|
20240402,090700,2952590,15520,15520,15520,15520,1
|
|
20240402,090600,2937070,15530,15530,15530,15530,1
|
|
20240402,090500,2921540,15540,15540,15540,15540,0
|
|
20240402,090400,2921540,15540,15540,15540,15540,0
|
|
20240402,090300,2921540,15540,15540,15540,15540,5
|
|
20240402,090200,2843840,15540,15540,15540,15540,19
|
|
20240402,090100,2548580,15540,15540,15540,15540,0
|
|
20240402,090000,2548580,15540,15540,15550,15540,115
|