649 lines
33 KiB
CSV
649 lines
33 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20240403,194600,444213250,15380,15380,15380,15380,533
|
|
20240403,194500,444213250,15380,15380,15380,15380,0
|
|
20240403,194400,444213250,15380,15380,15380,15380,0
|
|
20240403,194300,444213250,15380,15380,15380,15380,0
|
|
20240403,194200,444213250,15380,15380,15380,15380,0
|
|
20240403,194100,444213250,15380,15380,15380,15380,0
|
|
20240403,194000,444213250,15380,15380,15380,15380,0
|
|
20240403,193900,444213250,15380,15380,15380,15380,0
|
|
20240403,193800,444213250,15380,15380,15380,15380,0
|
|
20240403,193700,444213250,15380,15380,15380,15380,0
|
|
20240403,193600,444213250,15380,15380,15380,15380,0
|
|
20240403,193500,444213250,15380,15380,15380,15380,0
|
|
20240403,193400,444213250,15380,15380,15380,15380,0
|
|
20240403,193300,444213250,15380,15380,15380,15380,0
|
|
20240403,193200,444213250,15380,15380,15380,15380,0
|
|
20240403,193100,444213250,15380,15380,15380,15380,0
|
|
20240403,193000,444213250,15380,15380,15380,15380,0
|
|
20240403,192900,444213250,15380,15380,15380,15380,0
|
|
20240403,192800,444213250,15380,15380,15380,15380,0
|
|
20240403,192700,444213250,15380,15380,15380,15380,0
|
|
20240403,192600,444213250,15380,15380,15380,15380,0
|
|
20240403,192500,444213250,15380,15380,15380,15380,0
|
|
20240403,192400,444213250,15380,15380,15380,15380,0
|
|
20240403,192300,444213250,15380,15380,15380,15380,0
|
|
20240403,192200,444213250,15380,15380,15380,15380,0
|
|
20240403,192100,444213250,15380,15380,15380,15380,0
|
|
20240403,192000,444213250,15380,15380,15380,15380,0
|
|
20240403,191900,444213250,15380,15380,15380,15380,0
|
|
20240403,191800,444213250,15380,15380,15380,15380,0
|
|
20240403,191700,444213250,15380,15380,15380,15380,0
|
|
20240403,191600,444213250,15380,15380,15380,15380,533
|
|
20240403,191500,444213250,15380,15380,15380,15380,0
|
|
20240403,191400,444213250,15380,15380,15380,15380,0
|
|
20240403,191300,444213250,15380,15380,15380,15380,0
|
|
20240403,191200,444213250,15380,15380,15380,15380,0
|
|
20240403,191100,444213250,15380,15380,15380,15380,0
|
|
20240403,191000,444213250,15380,15380,15380,15380,0
|
|
20240403,190900,444213250,15380,15380,15380,15380,0
|
|
20240403,190800,444213250,15380,15380,15380,15380,0
|
|
20240403,190700,444213250,15380,15380,15380,15380,0
|
|
20240403,190600,444213250,15380,15380,15380,15380,0
|
|
20240403,190500,444213250,15380,15380,15380,15380,0
|
|
20240403,190400,444213250,15380,15380,15380,15380,0
|
|
20240403,190300,444213250,15380,15380,15380,15380,0
|
|
20240403,190200,444213250,15380,15380,15380,15380,0
|
|
20240403,190100,444213250,15380,15380,15380,15380,0
|
|
20240403,190000,444213250,15380,15380,15380,15380,0
|
|
20240403,185900,444213250,15380,15380,15380,15380,0
|
|
20240403,185800,444213250,15380,15380,15380,15380,0
|
|
20240403,185700,444213250,15380,15380,15380,15380,0
|
|
20240403,185600,444213250,15380,15380,15380,15380,0
|
|
20240403,185500,444213250,15380,15380,15380,15380,0
|
|
20240403,185400,444213250,15380,15380,15380,15380,0
|
|
20240403,185300,444213250,15380,15380,15380,15380,0
|
|
20240403,185200,444213250,15380,15380,15380,15380,0
|
|
20240403,185100,444213250,15380,15380,15380,15380,0
|
|
20240403,185000,444213250,15380,15380,15380,15380,0
|
|
20240403,184900,444213250,15380,15380,15380,15380,0
|
|
20240403,184800,444213250,15380,15380,15380,15380,0
|
|
20240403,184700,444213250,15380,15380,15380,15380,0
|
|
20240403,184600,444213250,15380,15380,15380,15380,533
|
|
20240403,184500,444213250,15380,15380,15380,15380,0
|
|
20240403,184400,444213250,15380,15380,15380,15380,0
|
|
20240403,184300,444213250,15380,15380,15380,15380,0
|
|
20240403,184200,444213250,15380,15380,15380,15380,0
|
|
20240403,184100,444213250,15380,15380,15380,15380,0
|
|
20240403,184000,444213250,15380,15380,15380,15380,0
|
|
20240403,183900,444213250,15380,15380,15380,15380,0
|
|
20240403,183800,444213250,15380,15380,15380,15380,0
|
|
20240403,183700,444213250,15380,15380,15380,15380,0
|
|
20240403,183600,444213250,15380,15380,15380,15380,0
|
|
20240403,183500,444213250,15380,15380,15380,15380,0
|
|
20240403,183400,444213250,15380,15380,15380,15380,0
|
|
20240403,183300,444213250,15380,15380,15380,15380,0
|
|
20240403,183200,444213250,15380,15380,15380,15380,0
|
|
20240403,183100,444213250,15380,15380,15380,15380,0
|
|
20240403,183000,444213250,15380,15380,15380,15380,0
|
|
20240403,182900,444213250,15380,15380,15380,15380,0
|
|
20240403,182800,444213250,15380,15380,15380,15380,0
|
|
20240403,182700,444213250,15380,15380,15380,15380,0
|
|
20240403,182600,444213250,15380,15380,15380,15380,0
|
|
20240403,182500,444213250,15380,15380,15380,15380,0
|
|
20240403,182400,444213250,15380,15380,15380,15380,0
|
|
20240403,182300,444213250,15380,15380,15380,15380,0
|
|
20240403,182200,444213250,15380,15380,15380,15380,0
|
|
20240403,182100,444213250,15380,15380,15380,15380,0
|
|
20240403,182000,444213250,15380,15380,15380,15380,0
|
|
20240403,181900,444213250,15380,15380,15380,15380,0
|
|
20240403,181800,444213250,15380,15380,15380,15380,0
|
|
20240403,181700,444213250,15380,15380,15380,15380,0
|
|
20240403,181600,444213250,15380,15380,15380,15380,533
|
|
20240403,181500,444213250,15380,15380,15380,15380,0
|
|
20240403,181400,444213250,15380,15380,15380,15380,0
|
|
20240403,181300,444213250,15380,15380,15380,15380,0
|
|
20240403,181200,444213250,15380,15380,15380,15380,0
|
|
20240403,181100,444213250,15380,15380,15380,15380,0
|
|
20240403,181000,444213250,15380,15380,15380,15380,0
|
|
20240403,180900,444213250,15380,15380,15380,15380,0
|
|
20240403,180800,444213250,15380,15380,15380,15380,0
|
|
20240403,180700,444213250,15380,15380,15380,15380,0
|
|
20240403,180600,444213250,15380,15380,15380,15380,0
|
|
20240403,180500,444213250,15380,15380,15380,15380,0
|
|
20240403,180400,444213250,15380,15380,15380,15380,0
|
|
20240403,180300,444213250,15380,15380,15380,15380,0
|
|
20240403,180200,444213250,15380,15380,15380,15380,0
|
|
20240403,180100,444213250,15380,15380,15380,15380,0
|
|
20240403,180000,444213250,15380,15380,15380,15380,0
|
|
20240403,175900,444213250,15380,15380,15380,15380,0
|
|
20240403,175800,444213250,15380,15380,15380,15380,0
|
|
20240403,175700,444213250,15380,15380,15380,15380,0
|
|
20240403,175600,444213250,15380,15380,15380,15380,0
|
|
20240403,175500,444213250,15380,15380,15380,15380,0
|
|
20240403,175400,444213250,15380,15380,15380,15380,0
|
|
20240403,175300,444213250,15380,15380,15380,15380,0
|
|
20240403,175200,444213250,15380,15380,15380,15380,0
|
|
20240403,175100,444213250,15380,15380,15380,15380,0
|
|
20240403,175000,444213250,15380,15380,15380,15380,0
|
|
20240403,174900,444213250,15380,15380,15380,15380,0
|
|
20240403,174800,444213250,15380,15380,15380,15380,0
|
|
20240403,174700,444213250,15380,15380,15380,15380,0
|
|
20240403,174600,444213250,15380,15380,15380,15380,533
|
|
20240403,174500,444213250,15380,15380,15380,15380,0
|
|
20240403,174400,444213250,15380,15380,15380,15380,0
|
|
20240403,174300,444213250,15380,15380,15380,15380,0
|
|
20240403,174200,444213250,15380,15380,15380,15380,0
|
|
20240403,174100,444213250,15380,15380,15380,15380,0
|
|
20240403,174000,444213250,15380,15380,15380,15380,0
|
|
20240403,173900,444213250,15380,15380,15380,15380,0
|
|
20240403,173800,444213250,15380,15380,15380,15380,0
|
|
20240403,173700,444213250,15380,15380,15380,15380,0
|
|
20240403,173600,444213250,15380,15380,15380,15380,0
|
|
20240403,173500,444213250,15380,15380,15380,15380,0
|
|
20240403,173400,444213250,15380,15380,15380,15380,0
|
|
20240403,173300,444213250,15380,15380,15380,15380,0
|
|
20240403,173200,444213250,15380,15380,15380,15380,0
|
|
20240403,173100,444213250,15380,15380,15380,15380,0
|
|
20240403,173000,444213250,15380,15380,15380,15380,0
|
|
20240403,172900,444213250,15380,15380,15380,15380,0
|
|
20240403,172800,444213250,15380,15380,15380,15380,0
|
|
20240403,172700,444213250,15380,15380,15380,15380,0
|
|
20240403,172600,444213250,15380,15380,15380,15380,0
|
|
20240403,172500,444213250,15380,15380,15380,15380,0
|
|
20240403,172400,444213250,15380,15380,15380,15380,0
|
|
20240403,172300,444213250,15380,15380,15380,15380,0
|
|
20240403,172200,444213250,15380,15380,15380,15380,0
|
|
20240403,172100,444213250,15380,15380,15380,15380,0
|
|
20240403,172000,444213250,15380,15380,15380,15380,0
|
|
20240403,171900,444213250,15380,15380,15380,15380,0
|
|
20240403,171800,444213250,15380,15380,15380,15380,0
|
|
20240403,171700,444213250,15380,15380,15380,15380,0
|
|
20240403,171600,444213250,15380,15380,15380,15380,533
|
|
20240403,171500,444213250,15380,15380,15380,15380,0
|
|
20240403,171400,444213250,15380,15380,15380,15380,0
|
|
20240403,171300,444213250,15380,15380,15380,15380,0
|
|
20240403,171200,444213250,15380,15380,15380,15380,0
|
|
20240403,171100,444213250,15380,15380,15380,15380,0
|
|
20240403,171000,444213250,15380,15380,15380,15380,0
|
|
20240403,170900,444213250,15380,15380,15380,15380,0
|
|
20240403,170800,444213250,15380,15380,15380,15380,0
|
|
20240403,170700,444213250,15380,15380,15380,15380,0
|
|
20240403,170600,444213250,15380,15380,15380,15380,0
|
|
20240403,170500,444213250,15380,15380,15380,15380,0
|
|
20240403,170400,444213250,15380,15380,15380,15380,0
|
|
20240403,170300,444213250,15380,15380,15380,15380,0
|
|
20240403,170200,444213250,15380,15380,15380,15380,0
|
|
20240403,170100,444213250,15380,15380,15380,15380,0
|
|
20240403,170000,444213250,15380,15380,15380,15380,0
|
|
20240403,165900,444213250,15380,15380,15380,15380,0
|
|
20240403,165800,444213250,15380,15380,15380,15380,0
|
|
20240403,165700,444213250,15380,15380,15380,15380,0
|
|
20240403,165600,444213250,15380,15380,15380,15380,0
|
|
20240403,165500,444213250,15380,15380,15380,15380,0
|
|
20240403,165400,444213250,15380,15380,15380,15380,0
|
|
20240403,165300,444213250,15380,15380,15380,15380,0
|
|
20240403,165200,444213250,15380,15380,15380,15380,0
|
|
20240403,165100,444213250,15380,15380,15380,15380,0
|
|
20240403,165000,444213250,15380,15380,15380,15380,0
|
|
20240403,164900,444213250,15380,15380,15380,15380,0
|
|
20240403,164800,444213250,15380,15380,15380,15380,0
|
|
20240403,164700,444213250,15380,15380,15380,15380,0
|
|
20240403,164600,444213250,15380,15380,15380,15380,533
|
|
20240403,164500,444213250,15380,15380,15380,15380,0
|
|
20240403,164400,444213250,15380,15380,15380,15380,0
|
|
20240403,164300,444213250,15380,15380,15380,15380,0
|
|
20240403,164200,444213250,15380,15380,15380,15380,0
|
|
20240403,164100,444213250,15380,15380,15380,15380,0
|
|
20240403,164000,444213250,15380,15380,15380,15380,0
|
|
20240403,163900,444213250,15380,15380,15380,15380,0
|
|
20240403,163800,444213250,15380,15380,15380,15380,0
|
|
20240403,163700,444213250,15380,15380,15380,15380,0
|
|
20240403,163600,444213250,15380,15380,15380,15380,0
|
|
20240403,163500,444213250,15380,15380,15380,15380,0
|
|
20240403,163400,444213250,15380,15380,15380,15380,0
|
|
20240403,163300,444213250,15380,15380,15380,15380,0
|
|
20240403,163200,444213250,15380,15380,15380,15380,0
|
|
20240403,163100,444213250,15380,15380,15380,15380,0
|
|
20240403,163000,444213250,15380,15380,15380,15380,0
|
|
20240403,162900,444213250,15380,15380,15380,15380,0
|
|
20240403,162800,444213250,15380,15380,15380,15380,0
|
|
20240403,162700,444213250,15380,15380,15380,15380,0
|
|
20240403,162600,444213250,15380,15380,15380,15380,0
|
|
20240403,162500,444213250,15380,15380,15380,15380,0
|
|
20240403,162400,444213250,15380,15380,15380,15380,0
|
|
20240403,162300,444213250,15380,15380,15380,15380,0
|
|
20240403,162200,444213250,15380,15380,15380,15380,0
|
|
20240403,162100,444213250,15380,15380,15380,15380,0
|
|
20240403,162000,444213250,15380,15380,15380,15380,0
|
|
20240403,161900,444213250,15380,15380,15380,15380,0
|
|
20240403,161800,444213250,15380,15380,15380,15380,0
|
|
20240403,161700,444213250,15380,15380,15380,15380,0
|
|
20240403,161600,444213250,15380,15380,15380,15380,533
|
|
20240403,161500,444213250,15380,15380,15380,15380,0
|
|
20240403,161400,444213250,15380,15380,15380,15380,0
|
|
20240403,161300,444213250,15380,15380,15380,15380,0
|
|
20240403,161200,444213250,15380,15380,15380,15380,0
|
|
20240403,161100,444213250,15380,15380,15380,15380,0
|
|
20240403,161000,444213250,15380,15380,15380,15380,0
|
|
20240403,160900,444213250,15380,15380,15380,15380,0
|
|
20240403,160800,444213250,15380,15380,15380,15380,0
|
|
20240403,160700,444213250,15380,15380,15380,15380,0
|
|
20240403,160600,444213250,15380,15380,15380,15380,0
|
|
20240403,160500,444213250,15380,15380,15380,15380,0
|
|
20240403,160400,444213250,15380,15380,15380,15380,0
|
|
20240403,160300,444213250,15380,15380,15380,15380,0
|
|
20240403,160200,444213250,15380,15380,15380,15380,0
|
|
20240403,160100,444213250,15380,15380,15380,15380,0
|
|
20240403,160000,444213250,15380,15380,15380,15380,0
|
|
20240403,155900,444213250,15380,15380,15380,15380,0
|
|
20240403,155800,444213250,15380,15380,15380,15380,0
|
|
20240403,155700,444213250,15380,15380,15380,15380,0
|
|
20240403,155600,444213250,15380,15380,15380,15380,0
|
|
20240403,155500,444213250,15380,15380,15380,15380,0
|
|
20240403,155400,444213250,15380,15380,15380,15380,0
|
|
20240403,155300,444213250,15380,15380,15380,15380,0
|
|
20240403,155200,444213250,15380,15380,15380,15380,0
|
|
20240403,155100,444213250,15380,15380,15380,15380,0
|
|
20240403,155000,444213250,15380,15380,15380,15380,0
|
|
20240403,154900,444213250,15380,15380,15380,15380,0
|
|
20240403,154800,444213250,15380,15380,15380,15380,0
|
|
20240403,154700,444213250,15380,15380,15380,15380,0
|
|
20240403,154600,444213250,15380,15380,15380,15380,533
|
|
20240403,154500,444213250,15380,15380,15380,15380,0
|
|
20240403,154400,444213250,15380,15380,15380,15380,0
|
|
20240403,154300,444213250,15380,15380,15380,15380,0
|
|
20240403,154200,444213250,15380,15380,15380,15380,0
|
|
20240403,154100,444213250,15380,15380,15380,15380,0
|
|
20240403,154000,444213250,15380,15380,15380,15380,0
|
|
20240403,153900,444213250,15380,15380,15380,15380,0
|
|
20240403,153800,444213250,15380,15380,15380,15380,0
|
|
20240403,153700,444213250,15380,15380,15380,15380,0
|
|
20240403,153600,444213250,15380,15380,15380,15380,0
|
|
20240403,153500,444213250,15380,15380,15380,15380,0
|
|
20240403,153400,444213250,15380,15380,15380,15380,0
|
|
20240403,153300,444213250,15380,15380,15380,15380,0
|
|
20240403,153200,444213250,15380,15380,15380,15380,0
|
|
20240403,153100,444213250,15380,15380,15380,15380,0
|
|
20240403,153000,444213250,15380,15380,15380,15380,533
|
|
20240403,152900,436015710,15330,15330,15330,15330,0
|
|
20240403,152800,436015710,15330,15330,15330,15330,0
|
|
20240403,152700,436015710,15330,15330,15330,15330,0
|
|
20240403,152600,436015710,15330,15330,15330,15330,0
|
|
20240403,152500,436015710,15330,15330,15330,15330,0
|
|
20240403,152400,436015710,15330,15330,15330,15330,0
|
|
20240403,152300,436015710,15330,15330,15330,15330,0
|
|
20240403,152200,436015710,15330,15330,15330,15330,0
|
|
20240403,152100,436015710,15330,15330,15330,15330,0
|
|
20240403,152000,436015710,15330,15330,15330,15330,0
|
|
20240403,151900,436015710,15330,15340,15350,15330,41
|
|
20240403,151800,435386920,15350,15340,15350,15330,3
|
|
20240403,151700,435340900,15350,15360,15370,15350,41
|
|
20240403,151600,434710990,15370,15370,15370,15370,1
|
|
20240403,151500,434695620,15390,15400,15400,15390,3
|
|
20240403,151400,434649430,15420,15340,15420,15320,771
|
|
20240403,151300,422782260,15320,15340,15350,15320,19
|
|
20240403,151200,422490830,15350,15350,15350,15350,1
|
|
20240403,151100,422475480,15360,15350,15360,15350,30
|
|
20240403,151000,422014940,15360,15360,15360,15360,1
|
|
20240403,150900,421999580,15370,15370,15370,15370,0
|
|
20240403,150800,421999580,15370,15340,15370,15320,686
|
|
20240403,150700,411483280,15350,15350,15350,15350,1
|
|
20240403,150600,411467930,15360,15360,15360,15360,2
|
|
20240403,150500,411437210,15360,15350,15360,15340,33
|
|
20240403,150400,410930560,15340,15350,15350,15340,52
|
|
20240403,150300,410132870,15350,15350,15350,15340,24
|
|
20240403,150200,409764480,15360,15340,15360,15340,31
|
|
20240403,150100,409288610,15350,15350,15350,15350,0
|
|
20240403,150000,409288610,15350,15370,15370,15350,90
|
|
20240403,145900,407906940,15380,15370,15380,15370,29
|
|
20240403,145800,407461190,15370,15370,15370,15370,1
|
|
20240403,145700,407445820,15370,15370,15370,15370,15
|
|
20240403,145600,407215270,15370,15360,15370,15360,22
|
|
20240403,145500,406877210,15360,15380,15380,15360,18
|
|
20240403,145400,406600690,15370,15370,15370,15360,135
|
|
20240403,145300,404525810,15360,15370,15370,15360,11
|
|
20240403,145200,404356840,15370,15370,15370,15370,5
|
|
20240403,145100,404279990,15370,15370,15370,15370,29
|
|
20240403,145000,403834260,15370,15370,15370,15370,0
|
|
20240403,144900,403834260,15370,15370,15370,15370,3
|
|
20240403,144800,403788150,15360,15350,15360,15350,61
|
|
20240403,144700,402851290,15360,15370,15370,15360,10
|
|
20240403,144600,402697680,15380,15380,15380,15380,1
|
|
20240403,144500,402682300,15360,15380,15380,15360,50
|
|
20240403,144400,401913580,15380,15380,15380,15380,0
|
|
20240403,144300,401913580,15380,15380,15380,15380,42
|
|
20240403,144200,401267620,15380,15380,15380,15380,30
|
|
20240403,144100,400806220,15370,15370,15370,15370,0
|
|
20240403,144000,400806220,15370,15370,15370,15370,47
|
|
20240403,143900,400083830,15360,15360,15360,15360,14
|
|
20240403,143800,399868790,15360,15360,15360,15360,27
|
|
20240403,143700,399454070,15360,15360,15360,15360,1
|
|
20240403,143600,399438710,15360,15340,15360,15340,86
|
|
20240403,143500,398118060,15350,15340,15350,15340,18
|
|
20240403,143400,397841910,15350,15350,15350,15340,32
|
|
20240403,143300,397350730,15340,15350,15350,15340,155
|
|
20240403,143200,394971910,15350,15350,15360,15350,16
|
|
20240403,143100,394726290,15350,15370,15370,15350,78
|
|
20240403,143000,393528260,15370,15370,15370,15370,0
|
|
20240403,142900,393528260,15370,15370,15370,15370,1
|
|
20240403,142800,393512890,15370,15370,15370,15370,35
|
|
20240403,142700,392974940,15380,15380,15380,15380,0
|
|
20240403,142600,392974940,15380,15380,15380,15380,0
|
|
20240403,142500,392974940,15380,15380,15380,15380,29
|
|
20240403,142400,392528920,15370,15370,15370,15370,5
|
|
20240403,142300,392452070,15370,15370,15370,15370,7
|
|
20240403,142200,392344480,15380,15380,15380,15380,31
|
|
20240403,142100,391867700,15380,15380,15380,15380,0
|
|
20240403,142000,391867700,15380,15380,15380,15380,10
|
|
20240403,141900,391713900,15380,15380,15380,15380,29
|
|
20240403,141800,391267880,15380,15380,15380,15380,1
|
|
20240403,141700,391252500,15390,15390,15390,15390,1
|
|
20240403,141600,391237110,15380,15370,15380,15370,35
|
|
20240403,141500,390698870,15380,15380,15380,15380,1
|
|
20240403,141400,390683490,15380,15370,15380,15370,21
|
|
20240403,141300,390360710,15370,15370,15370,15370,0
|
|
20240403,141200,390360710,15370,15370,15370,15370,1
|
|
20240403,141100,390345340,15370,15370,15380,15370,481
|
|
20240403,141000,382951790,15350,15350,15350,15350,1
|
|
20240403,140900,382936440,15370,15370,15370,15370,0
|
|
20240403,140800,382936440,15370,15340,15370,15340,51
|
|
20240403,140700,382153380,15340,15370,15370,15340,354
|
|
20240403,140600,376714030,15370,15370,15380,15370,4
|
|
20240403,140500,376652540,15380,15380,15380,15380,30
|
|
20240403,140400,376191140,15380,15380,15380,15380,0
|
|
20240403,140300,376191140,15380,15380,15380,15380,1
|
|
20240403,140200,376175760,15380,15380,15380,15380,28
|
|
20240403,140100,375745120,15380,15380,15380,15380,1
|
|
20240403,140000,375729740,15380,15370,15380,15370,2
|
|
20240403,135900,375698990,15370,15350,15370,15350,29
|
|
20240403,135800,375253300,15350,15370,15370,15350,10
|
|
20240403,135700,375099740,15350,15350,15350,15350,7
|
|
20240403,135600,374992290,15350,15350,15370,15350,31
|
|
20240403,135500,374515880,15350,15350,15350,15350,23
|
|
20240403,135400,374162830,15370,15350,15370,15350,2
|
|
20240403,135300,374132110,15370,15350,15370,15350,32
|
|
20240403,135200,373640350,15350,15390,15390,15350,3
|
|
20240403,135100,373594260,15370,15380,15380,15370,30
|
|
20240403,135000,373132870,15360,15370,15370,15360,3
|
|
20240403,134900,373086770,15390,15370,15390,15370,3
|
|
20240403,134800,373040620,15380,15380,15380,15380,28
|
|
20240403,134700,372609980,15350,15350,15350,15350,7
|
|
20240403,134600,372502530,15380,15360,15380,15360,2
|
|
20240403,134500,372471790,15370,15350,15370,15350,79
|
|
20240403,134400,371258130,15350,15360,15370,15350,6
|
|
20240403,134300,371165970,15360,15360,15360,15360,1
|
|
20240403,134200,371150610,15360,15350,15360,15350,28
|
|
20240403,134100,370720550,15350,15370,15370,15350,2
|
|
20240403,134000,370689830,15360,15380,15380,15360,35
|
|
20240403,133900,370152040,15380,15370,15380,15370,30
|
|
20240403,133800,369690650,15370,15370,15370,15370,1
|
|
20240403,133700,369675280,15370,15380,15380,15370,3
|
|
20240403,133600,369629160,15380,15380,15380,15380,28
|
|
20240403,133500,369198520,15370,15370,15370,15370,2
|
|
20240403,133400,369167780,15370,15380,15380,15370,2
|
|
20240403,133300,369137030,15370,15390,15390,15370,56
|
|
20240403,133200,368275650,15390,15390,15390,15390,101
|
|
20240403,133100,366721260,15390,15390,15390,15390,29
|
|
20240403,133000,366274950,15390,15390,15390,15390,2
|
|
20240403,132900,366244170,15390,15390,15390,15390,0
|
|
20240403,132800,366244170,15390,15390,15390,15390,29
|
|
20240403,132700,365797860,15390,15390,15390,15390,1
|
|
20240403,132600,365782470,15390,15390,15390,15390,0
|
|
20240403,132500,365782470,15390,15390,15390,15390,34
|
|
20240403,132400,365259210,15390,15390,15390,15390,0
|
|
20240403,132300,365259210,15390,15390,15390,15390,1
|
|
20240403,132200,365243820,15390,15390,15390,15390,29
|
|
20240403,132100,364797510,15390,15390,15390,15390,60
|
|
20240403,132000,363874110,15400,15400,15400,15400,2
|
|
20240403,131900,363843310,15400,15390,15400,15390,69
|
|
20240403,131800,362781110,15370,15370,15370,15370,3
|
|
20240403,131700,362735000,15370,15390,15390,15370,5
|
|
20240403,131600,362658120,15370,15370,15370,15360,7
|
|
20240403,131500,362550560,15370,15370,15370,15370,1
|
|
20240403,131400,362535190,15370,15360,15400,15360,722
|
|
20240403,131300,351421790,15380,15330,15380,15330,67
|
|
20240403,131200,350393230,15340,15370,15370,15340,543
|
|
20240403,131100,342051610,15330,15350,15350,15330,30
|
|
20240403,131000,341591150,15340,15370,15380,15320,1711
|
|
20240403,130900,315343900,15360,15360,15360,15360,0
|
|
20240403,130800,315343900,15360,15360,15360,15360,29
|
|
20240403,130700,314898460,15350,15360,15360,15350,112
|
|
20240403,130600,313178250,15380,15390,15400,15360,301
|
|
20240403,130500,308546590,15380,15320,15380,15320,354
|
|
20240403,130400,303111680,15320,15300,15320,15300,101
|
|
20240403,130300,301564380,15300,15320,15320,15300,3
|
|
20240403,130200,301518440,15320,15300,15320,15300,89
|
|
20240403,130100,300156160,15290,15290,15290,15290,0
|
|
20240403,130000,300156160,15290,15290,15330,15290,396
|
|
20240403,125900,294087700,15270,15290,15300,15270,52
|
|
20240403,125800,293292560,15290,15290,15290,15290,0
|
|
20240403,125700,293292560,15290,15290,15290,15290,9
|
|
20240403,125600,293154950,15290,15290,15290,15290,9
|
|
20240403,125500,293017340,15280,15290,15290,15280,6
|
|
20240403,125400,292925620,15280,15290,15300,15280,126
|
|
20240403,125300,290998520,15290,15300,15300,15290,32
|
|
20240403,125200,290508940,15290,15290,15290,15290,6
|
|
20240403,125100,290417200,15300,15300,15300,15300,29
|
|
20240403,125000,289973500,15300,15300,15300,15300,50
|
|
20240403,124900,289208500,15300,15310,15310,15300,6
|
|
20240403,124800,289116690,15300,15310,15310,15300,33
|
|
20240403,124700,288611510,15300,15290,15300,15290,54
|
|
20240403,124600,287785600,15290,15320,15320,15290,4
|
|
20240403,124500,287724350,15330,15290,15330,15260,461
|
|
20240403,124400,280668560,15300,15290,15300,15290,120
|
|
20240403,124300,278833540,15280,15280,15280,15260,6
|
|
20240403,124200,278741880,15280,15280,15280,15270,369
|
|
20240403,124100,273103860,15270,15270,15270,15270,14
|
|
20240403,124000,272890080,15270,15270,15270,15270,5
|
|
20240403,123900,272813730,15270,15270,15280,15270,36
|
|
20240403,123800,272263700,15270,15270,15270,15270,4
|
|
20240403,123700,272202620,15270,15270,15270,15270,11
|
|
20240403,123600,272034650,15270,15280,15280,15270,33
|
|
20240403,123500,271530450,15280,15270,15280,15270,8
|
|
20240403,123400,271408280,15270,15270,15270,15270,4
|
|
20240403,123300,271347200,15270,15270,15280,15270,34
|
|
20240403,123200,270827740,15270,15270,15280,15270,6
|
|
20240403,123100,270736110,15270,15270,15270,15270,5
|
|
20240403,123000,270659760,15270,15270,15270,15270,13
|
|
20240403,122900,270461250,15270,15270,15270,15270,19
|
|
20240403,122800,270171120,15250,15270,15280,15250,329
|
|
20240403,122700,265144610,15260,15260,15260,15260,11
|
|
20240403,122600,264976750,15260,15260,15260,15260,7
|
|
20240403,122500,264869930,15270,15270,15270,15270,35
|
|
20240403,122400,264335480,15270,15270,15270,15270,0
|
|
20240403,122300,264335480,15270,15270,15270,15270,13
|
|
20240403,122200,264136970,15270,15270,15270,15270,15
|
|
20240403,122100,263907920,15260,15240,15260,15240,24
|
|
20240403,122000,263541850,15240,15260,15260,15240,88
|
|
20240403,121900,262199760,15270,15270,15270,15270,30
|
|
20240403,121800,261741660,15270,15260,15270,15260,10
|
|
20240403,121700,261589050,15260,15270,15270,15260,10
|
|
20240403,121600,261436440,15270,15270,15270,15270,30
|
|
20240403,121500,260978340,15270,15280,15280,15270,6
|
|
20240403,121400,260886700,15270,15270,15270,15270,4
|
|
20240403,121300,260825620,15270,15260,15270,15260,27
|
|
20240403,121200,260413400,15260,15270,15270,15260,4
|
|
20240403,121100,260352340,15280,15270,15280,15270,6
|
|
20240403,121000,260260710,15280,15270,15280,15270,55
|
|
20240403,120900,259420580,15280,15280,15280,15280,3
|
|
20240403,120800,259374740,15290,15280,15290,15280,28
|
|
20240403,120700,258946890,15270,15260,15270,15260,119
|
|
20240403,120600,257129800,15270,15270,15270,15270,0
|
|
20240403,120500,257129800,15270,15240,15290,15240,2050
|
|
20240403,120400,225799010,15230,15230,15230,15230,10
|
|
20240403,120300,225646710,15250,15250,15250,15250,0
|
|
20240403,120200,225646710,15250,15240,15250,15240,33
|
|
20240403,120100,225143500,15250,15250,15250,15250,5
|
|
20240403,120000,225067250,15250,15250,15250,15250,18
|
|
20240403,115900,224792750,15250,15240,15250,15240,32
|
|
20240403,115800,224304790,15250,15240,15250,15240,6
|
|
20240403,115700,224213340,15240,15240,15240,15240,10
|
|
20240403,115600,224060940,15240,15230,15240,15230,16
|
|
20240403,115500,223817190,15230,15230,15230,15230,20
|
|
20240403,115400,223512590,15250,15250,15250,15250,1
|
|
20240403,115300,223497340,15250,15240,15250,15230,50
|
|
20240403,115200,222735060,15250,15260,15260,15250,2
|
|
20240403,115100,222704550,15260,15260,15260,15260,20
|
|
20240403,115000,222399350,15270,15240,15270,15240,32
|
|
20240403,114900,221911250,15240,15240,15240,15240,5
|
|
20240403,114800,221835050,15240,15240,15240,15240,21
|
|
20240403,114700,221515010,15230,15220,15230,15220,20
|
|
20240403,114600,221210560,15230,15230,15230,15230,11
|
|
20240403,114500,221043030,15240,15230,15240,15230,33
|
|
20240403,114400,220540160,15240,15230,15240,15230,5
|
|
20240403,114300,220464000,15230,15230,15230,15230,6
|
|
20240403,114200,220372620,15220,15220,15240,15220,40
|
|
20240403,114100,219763240,15220,15220,15240,15220,35
|
|
20240403,114000,219230200,15220,15220,15220,15220,10
|
|
20240403,113900,219078000,15250,15250,15250,15240,31
|
|
20240403,113800,218605260,15270,15270,15270,15270,0
|
|
20240403,113700,218605260,15270,15270,15270,15270,3
|
|
20240403,113600,218559450,15270,15280,15280,15270,51
|
|
20240403,113500,217780380,15280,15250,15290,15230,2150
|
|
20240403,113400,184960750,15240,15190,15240,15190,31
|
|
20240403,113300,184488730,15190,15210,15230,15190,236
|
|
20240403,113200,180896630,15200,15190,15200,15190,107
|
|
20240403,113100,179270380,15190,15190,15190,15190,3
|
|
20240403,113000,179224810,15190,15190,15200,15190,32
|
|
20240403,112900,178738720,15190,15200,15200,15190,6
|
|
20240403,112800,178647570,15190,15190,15190,15190,4
|
|
20240403,112700,178586810,15200,15200,15200,15190,36
|
|
20240403,112600,178039680,15190,15190,15190,15190,4
|
|
20240403,112500,177978920,15190,15180,15190,15180,34
|
|
20240403,112400,177462650,15170,15180,15180,15170,9
|
|
20240403,112300,177326100,15180,15170,15180,15170,540
|
|
20240403,112200,169134280,15180,15180,15180,15180,38
|
|
20240403,112100,168557440,15170,15170,15170,15170,11
|
|
20240403,112000,168390570,15170,15170,15190,15170,5
|
|
20240403,111900,168314700,15170,15170,15190,15170,40
|
|
20240403,111800,167707320,15170,15210,15210,15170,13
|
|
20240403,111700,167509860,15210,15210,15210,15210,1
|
|
20240403,111600,167494650,15200,15200,15200,15200,30
|
|
20240403,111500,167038650,15200,15200,15200,15200,1
|
|
20240403,111400,167023450,15200,15200,15200,15200,10
|
|
20240403,111300,166871450,15200,15200,15210,15200,85
|
|
20240403,111200,165579160,15210,15210,15210,15210,0
|
|
20240403,111100,165579160,15210,15210,15210,15210,1
|
|
20240403,111000,165563950,15200,15180,15200,15160,140
|
|
20240403,110900,163438680,15180,15180,15180,15170,55
|
|
20240403,110800,162603790,15180,15180,15180,15180,10
|
|
20240403,110700,162451990,15190,15190,15190,15190,29
|
|
20240403,110600,162011480,15190,15190,15190,15190,1
|
|
20240403,110500,161996290,15180,15180,15180,15180,25
|
|
20240403,110400,161616790,15170,15170,15170,15170,8
|
|
20240403,110300,161495430,15170,15180,15180,15170,3
|
|
20240403,110200,161449910,15180,15180,15180,15180,28
|
|
20240403,110100,161024870,15170,15170,15170,15170,10
|
|
20240403,110000,160873170,15180,15190,15190,15180,21
|
|
20240403,105900,160554340,15190,15190,15190,15190,30
|
|
20240403,105800,160098640,15170,15170,15170,15170,0
|
|
20240403,105700,160098640,15170,15210,15210,15170,2
|
|
20240403,105600,160068260,15170,15160,15200,15150,501
|
|
20240403,105500,152463080,15160,15150,15160,15150,2
|
|
20240403,105400,152432770,15150,15160,15160,15150,12
|
|
20240403,105300,152250960,15150,15160,15160,15150,11
|
|
20240403,105200,152084300,15150,15150,15150,15150,15
|
|
20240403,105100,151857050,15150,15130,15150,15130,10
|
|
20240403,105000,151705570,15130,15160,15160,15130,136
|
|
20240403,104900,149646130,15160,15160,15160,15160,2
|
|
20240403,104800,149615810,15160,15160,15160,15160,0
|
|
20240403,104700,149615810,15160,15160,15160,15160,31
|
|
20240403,104600,149145850,15160,15160,15160,15160,3
|
|
20240403,104500,149100370,15150,15150,15150,15150,25
|
|
20240403,104400,148721620,15140,15140,15140,15140,8
|
|
20240403,104300,148600500,15140,15140,15150,15140,11
|
|
20240403,104200,148433950,15150,15140,15150,15140,11
|
|
20240403,104100,148267400,15150,15150,15150,15150,5
|
|
20240403,104000,148191650,15160,15160,15160,15160,0
|
|
20240403,103900,148191650,15160,15150,15160,15150,25
|
|
20240403,103800,147812880,15130,15130,15130,15130,0
|
|
20240403,103700,147812880,15130,15150,15150,15130,103
|
|
20240403,103600,146254210,15150,15150,15150,15150,20
|
|
20240403,103500,145951210,15160,15150,15160,15150,19
|
|
20240403,103400,145663340,15150,15150,15150,15150,0
|
|
20240403,103300,145663340,15150,15140,15150,15140,27
|
|
20240403,103200,145254360,15150,15140,15150,15140,14
|
|
20240403,103100,145042390,15150,15140,15150,15140,2
|
|
20240403,103000,145012100,15140,15140,15140,15140,568
|
|
20240403,102900,136412580,15130,15140,15140,15130,514
|
|
20240403,102800,128631000,15140,15150,15150,15140,26
|
|
20240403,102700,128237300,15160,15160,15160,15160,1
|
|
20240403,102600,128222140,15160,15160,15160,15160,0
|
|
20240403,102500,128222140,15160,15160,15160,15160,2
|
|
20240403,102400,128191820,15160,15160,15160,15140,4
|
|
20240403,102300,128131200,15160,15160,15160,15140,4
|
|
20240403,102200,128070600,15160,15140,15170,15130,389
|
|
20240403,102100,122183310,15140,15140,15170,15140,576
|
|
20240403,102000,113462610,15140,15160,15160,15140,134
|
|
20240403,101900,111432170,15150,15150,15150,15140,27
|
|
20240403,101800,111023220,15150,15150,15150,15140,15
|
|
20240403,101700,110796070,15150,15140,15150,15140,154
|
|
20240403,101600,108464490,15140,15140,15150,15140,313
|
|
20240403,101500,103725640,15150,15140,15150,15140,13
|
|
20240403,101400,103528790,15140,15150,15150,15140,24
|
|
20240403,101300,103165400,15140,15150,15150,15140,12
|
|
20240403,101200,102983700,15140,15160,15160,15140,81
|
|
20240403,101100,101757290,15160,15160,15160,15160,2
|
|
20240403,101000,101726970,15160,15170,15170,15160,41
|
|
20240403,100900,101105080,15170,15170,15170,15170,2
|
|
20240403,100800,101074740,15160,15150,15160,15150,156
|
|
20240403,100700,98710590,15140,15150,15150,15140,3
|
|
20240403,100600,98665150,15150,15150,15150,15150,2
|
|
20240403,100500,98634850,15150,15150,15150,15150,22
|
|
20240403,100400,98301550,15160,15160,15160,15160,3
|
|
20240403,100300,98256070,15150,15160,15160,15150,34
|
|
20240403,100200,97740650,15160,15170,15170,15160,330
|
|
20240403,100100,92737830,15170,15160,15170,15160,174
|
|
20240403,100000,90099980,15160,15160,15160,15140,15
|
|
20240403,095900,89872790,15140,15160,15160,15140,16
|
|
20240403,095800,89630450,15160,15150,15160,15150,91
|
|
20240403,095700,88251790,15140,15150,15150,15140,9
|
|
20240403,095600,88115520,15150,15150,15150,15140,72
|
|
20240403,095500,87025400,15150,15140,15150,15140,115
|
|
20240403,095400,85284280,15140,15180,15190,15140,2105
|
|
20240403,095300,53336160,15180,15190,15190,15180,11
|
|
20240403,095200,53169150,15190,15190,15190,15190,5
|
|
20240403,095100,53093200,15190,15190,15190,15180,11
|
|
20240403,095000,52926190,15180,15200,15200,15180,60
|
|
20240403,094900,52015360,15190,15210,15210,15190,103
|
|
20240403,094800,50450730,15220,15220,15220,15200,402
|
|
20240403,094700,44338250,15210,15230,15230,15210,38
|
|
20240403,094600,43759920,15230,15230,15240,15230,15
|
|
20240403,094500,43531460,15240,15230,15240,15230,12
|
|
20240403,094400,43348680,15240,15240,15240,15230,87
|
|
20240403,094300,42022980,15240,15260,15260,15240,3
|
|
20240403,094200,41977230,15260,15260,15260,15250,23
|
|
20240403,094100,41626460,15270,15250,15270,15250,3
|
|
20240403,094000,41580670,15250,15220,15250,15220,178
|
|
20240403,093900,38868310,15230,15220,15230,15220,102
|
|
20240403,093800,37315850,15220,15220,15230,15220,956
|
|
20240403,093700,22764830,15220,15220,15220,15220,53
|
|
20240403,093600,21958170,15220,15220,15220,15220,2
|
|
20240403,093500,21927730,15220,15220,15220,15220,12
|
|
20240403,093400,21745090,15220,15220,15220,15220,2
|
|
20240403,093300,21714650,15220,15210,15220,15190,53
|
|
20240403,093200,20908530,15190,15190,15190,15190,3
|
|
20240403,093100,20862960,15190,15180,15190,15180,36
|
|
20240403,093000,20316460,15190,15200,15200,15190,3
|
|
20240403,092900,20270870,15200,15140,15200,15140,245
|
|
20240403,092800,16550260,15140,15140,15140,15140,1
|
|
20240403,092700,16535120,15110,15110,15140,15110,12
|
|
20240403,092600,16353770,15120,15120,15120,15120,4
|
|
20240403,092500,16293290,15110,15110,15110,15110,1
|
|
20240403,092400,16278180,15100,15100,15100,15100,1
|
|
20240403,092300,16263080,15100,15110,15110,15100,5
|
|
20240403,092200,16187540,15100,15110,15110,15100,5
|
|
20240403,092100,16112010,15100,15100,15100,15100,6
|
|
20240403,092000,16021410,15100,15100,15100,15100,0
|
|
20240403,091900,16021410,15100,15100,15100,15100,0
|
|
20240403,091800,16021410,15100,15100,15100,15100,0
|
|
20240403,091700,16021410,15100,15100,15100,15100,8
|
|
20240403,091600,15900610,15100,15100,15100,15100,0
|
|
20240403,091500,15900610,15100,15100,15100,15100,6
|
|
20240403,091400,15810010,15100,15100,15100,15100,90
|
|
20240403,091300,14451010,15100,15100,15100,15100,209
|
|
20240403,091200,11295110,15100,15120,15170,15100,23
|
|
20240403,091100,10947710,15100,15120,15170,15100,24
|
|
20240403,091000,10585160,15180,15180,15180,15180,0
|
|
20240403,090900,10585160,15180,15100,15180,15100,7
|
|
20240403,090800,10478980,15180,15180,15180,15180,0
|
|
20240403,090700,10478980,15180,15180,15180,15180,0
|
|
20240403,090600,10478980,15180,15180,15180,15180,1
|
|
20240403,090500,10463800,15090,15090,15180,15090,37
|
|
20240403,090400,9905380,15090,15090,15090,15090,120
|
|
20240403,090300,8094580,15180,15120,15180,15120,13
|
|
20240403,090200,7897720,15080,15090,15090,15080,25
|
|
20240403,090100,7520670,15080,15150,15150,15080,210
|
|
20240403,090000,4346940,15180,15200,15200,15180,286
|