665 lines
34 KiB
CSV
665 lines
34 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20240402,200200,365462970,13080,13080,13080,13080,691
|
|
20240402,200100,365462970,13080,13080,13080,13080,0
|
|
20240402,200000,365462970,13080,13080,13080,13080,0
|
|
20240402,195900,365462970,13080,13080,13080,13080,0
|
|
20240402,195800,365462970,13080,13080,13080,13080,0
|
|
20240402,195700,365462970,13080,13080,13080,13080,0
|
|
20240402,195600,365462970,13080,13080,13080,13080,0
|
|
20240402,195500,365462970,13080,13080,13080,13080,0
|
|
20240402,195400,365462970,13080,13080,13080,13080,0
|
|
20240402,195300,365462970,13080,13080,13080,13080,0
|
|
20240402,195200,365462970,13080,13080,13080,13080,0
|
|
20240402,195100,365462970,13080,13080,13080,13080,0
|
|
20240402,195000,365462970,13080,13080,13080,13080,0
|
|
20240402,194900,365462970,13080,13080,13080,13080,0
|
|
20240402,194800,365462970,13080,13080,13080,13080,0
|
|
20240402,194700,365462970,13080,13080,13080,13080,0
|
|
20240402,194600,365462970,13080,13080,13080,13080,0
|
|
20240402,194500,365462970,13080,13080,13080,13080,0
|
|
20240402,194400,365462970,13080,13080,13080,13080,0
|
|
20240402,194300,365462970,13080,13080,13080,13080,0
|
|
20240402,194200,365462970,13080,13080,13080,13080,0
|
|
20240402,194100,365462970,13080,13080,13080,13080,0
|
|
20240402,194000,365462970,13080,13080,13080,13080,0
|
|
20240402,193900,365462970,13080,13080,13080,13080,0
|
|
20240402,193800,365462970,13080,13080,13080,13080,0
|
|
20240402,193700,365462970,13080,13080,13080,13080,0
|
|
20240402,193600,365462970,13080,13080,13080,13080,0
|
|
20240402,193500,365462970,13080,13080,13080,13080,0
|
|
20240402,193400,365462970,13080,13080,13080,13080,0
|
|
20240402,193300,365462970,13080,13080,13080,13080,0
|
|
20240402,193200,365462970,13080,13080,13080,13080,691
|
|
20240402,193100,365462970,13080,13080,13080,13080,0
|
|
20240402,193000,365462970,13080,13080,13080,13080,0
|
|
20240402,192900,365462970,13080,13080,13080,13080,0
|
|
20240402,192800,365462970,13080,13080,13080,13080,0
|
|
20240402,192700,365462970,13080,13080,13080,13080,0
|
|
20240402,192600,365462970,13080,13080,13080,13080,0
|
|
20240402,192500,365462970,13080,13080,13080,13080,0
|
|
20240402,192400,365462970,13080,13080,13080,13080,0
|
|
20240402,192300,365462970,13080,13080,13080,13080,0
|
|
20240402,192200,365462970,13080,13080,13080,13080,0
|
|
20240402,192100,365462970,13080,13080,13080,13080,0
|
|
20240402,192000,365462970,13080,13080,13080,13080,0
|
|
20240402,191900,365462970,13080,13080,13080,13080,0
|
|
20240402,191800,365462970,13080,13080,13080,13080,0
|
|
20240402,191700,365462970,13080,13080,13080,13080,0
|
|
20240402,191600,365462970,13080,13080,13080,13080,0
|
|
20240402,191500,365462970,13080,13080,13080,13080,0
|
|
20240402,191400,365462970,13080,13080,13080,13080,0
|
|
20240402,191300,365462970,13080,13080,13080,13080,0
|
|
20240402,191200,365462970,13080,13080,13080,13080,0
|
|
20240402,191100,365462970,13080,13080,13080,13080,0
|
|
20240402,191000,365462970,13080,13080,13080,13080,0
|
|
20240402,190900,365462970,13080,13080,13080,13080,0
|
|
20240402,190800,365462970,13080,13080,13080,13080,0
|
|
20240402,190700,365462970,13080,13080,13080,13080,0
|
|
20240402,190600,365462970,13080,13080,13080,13080,0
|
|
20240402,190500,365462970,13080,13080,13080,13080,0
|
|
20240402,190400,365462970,13080,13080,13080,13080,0
|
|
20240402,190300,365462970,13080,13080,13080,13080,0
|
|
20240402,190200,365462970,13080,13080,13080,13080,691
|
|
20240402,190100,365462970,13080,13080,13080,13080,0
|
|
20240402,190000,365462970,13080,13080,13080,13080,0
|
|
20240402,185900,365462970,13080,13080,13080,13080,0
|
|
20240402,185800,365462970,13080,13080,13080,13080,0
|
|
20240402,185700,365462970,13080,13080,13080,13080,0
|
|
20240402,185600,365462970,13080,13080,13080,13080,0
|
|
20240402,185500,365462970,13080,13080,13080,13080,0
|
|
20240402,185400,365462970,13080,13080,13080,13080,0
|
|
20240402,185300,365462970,13080,13080,13080,13080,0
|
|
20240402,185200,365462970,13080,13080,13080,13080,0
|
|
20240402,185100,365462970,13080,13080,13080,13080,0
|
|
20240402,185000,365462970,13080,13080,13080,13080,0
|
|
20240402,184900,365462970,13080,13080,13080,13080,0
|
|
20240402,184800,365462970,13080,13080,13080,13080,0
|
|
20240402,184700,365462970,13080,13080,13080,13080,0
|
|
20240402,184600,365462970,13080,13080,13080,13080,0
|
|
20240402,184500,365462970,13080,13080,13080,13080,0
|
|
20240402,184400,365462970,13080,13080,13080,13080,0
|
|
20240402,184300,365462970,13080,13080,13080,13080,0
|
|
20240402,184200,365462970,13080,13080,13080,13080,0
|
|
20240402,184100,365462970,13080,13080,13080,13080,0
|
|
20240402,184000,365462970,13080,13080,13080,13080,0
|
|
20240402,183900,365462970,13080,13080,13080,13080,0
|
|
20240402,183800,365462970,13080,13080,13080,13080,0
|
|
20240402,183700,365462970,13080,13080,13080,13080,0
|
|
20240402,183600,365462970,13080,13080,13080,13080,0
|
|
20240402,183500,365462970,13080,13080,13080,13080,0
|
|
20240402,183400,365462970,13080,13080,13080,13080,0
|
|
20240402,183300,365462970,13080,13080,13080,13080,0
|
|
20240402,183200,365462970,13080,13080,13080,13080,691
|
|
20240402,183100,365462970,13080,13080,13080,13080,0
|
|
20240402,183000,365462970,13080,13080,13080,13080,0
|
|
20240402,182900,365462970,13080,13080,13080,13080,0
|
|
20240402,182800,365462970,13080,13080,13080,13080,0
|
|
20240402,182700,365462970,13080,13080,13080,13080,0
|
|
20240402,182600,365462970,13080,13080,13080,13080,0
|
|
20240402,182500,365462970,13080,13080,13080,13080,0
|
|
20240402,182400,365462970,13080,13080,13080,13080,0
|
|
20240402,182300,365462970,13080,13080,13080,13080,0
|
|
20240402,182200,365462970,13080,13080,13080,13080,0
|
|
20240402,182100,365462970,13080,13080,13080,13080,0
|
|
20240402,182000,365462970,13080,13080,13080,13080,0
|
|
20240402,181900,365462970,13080,13080,13080,13080,0
|
|
20240402,181800,365462970,13080,13080,13080,13080,0
|
|
20240402,181700,365462970,13080,13080,13080,13080,0
|
|
20240402,181600,365462970,13080,13080,13080,13080,0
|
|
20240402,181500,365462970,13080,13080,13080,13080,0
|
|
20240402,181400,365462970,13080,13080,13080,13080,0
|
|
20240402,181300,365462970,13080,13080,13080,13080,0
|
|
20240402,181200,365462970,13080,13080,13080,13080,0
|
|
20240402,181100,365462970,13080,13080,13080,13080,0
|
|
20240402,181000,365462970,13080,13080,13080,13080,0
|
|
20240402,180900,365462970,13080,13080,13080,13080,0
|
|
20240402,180800,365462970,13080,13080,13080,13080,0
|
|
20240402,180700,365462970,13080,13080,13080,13080,0
|
|
20240402,180600,365462970,13080,13080,13080,13080,0
|
|
20240402,180500,365462970,13080,13080,13080,13080,0
|
|
20240402,180400,365462970,13080,13080,13080,13080,0
|
|
20240402,180300,365462970,13080,13080,13080,13080,0
|
|
20240402,180200,365462970,13080,13080,13080,13080,691
|
|
20240402,180100,365462970,13080,13080,13080,13080,0
|
|
20240402,180000,365462970,13080,13080,13080,13080,0
|
|
20240402,175900,365462970,13080,13080,13080,13080,0
|
|
20240402,175800,365462970,13080,13080,13080,13080,0
|
|
20240402,175700,365462970,13080,13080,13080,13080,0
|
|
20240402,175600,365462970,13080,13080,13080,13080,0
|
|
20240402,175500,365462970,13080,13080,13080,13080,0
|
|
20240402,175400,365462970,13080,13080,13080,13080,0
|
|
20240402,175300,365462970,13080,13080,13080,13080,0
|
|
20240402,175200,365462970,13080,13080,13080,13080,0
|
|
20240402,175100,365462970,13080,13080,13080,13080,0
|
|
20240402,175000,365462970,13080,13080,13080,13080,0
|
|
20240402,174900,365462970,13080,13080,13080,13080,0
|
|
20240402,174800,365462970,13080,13080,13080,13080,0
|
|
20240402,174700,365462970,13080,13080,13080,13080,0
|
|
20240402,174600,365462970,13080,13080,13080,13080,0
|
|
20240402,174500,365462970,13080,13080,13080,13080,0
|
|
20240402,174400,365462970,13080,13080,13080,13080,0
|
|
20240402,174300,365462970,13080,13080,13080,13080,0
|
|
20240402,174200,365462970,13080,13080,13080,13080,0
|
|
20240402,174100,365462970,13080,13080,13080,13080,0
|
|
20240402,174000,365462970,13080,13080,13080,13080,0
|
|
20240402,173900,365462970,13080,13080,13080,13080,0
|
|
20240402,173800,365462970,13080,13080,13080,13080,0
|
|
20240402,173700,365462970,13080,13080,13080,13080,0
|
|
20240402,173600,365462970,13080,13080,13080,13080,0
|
|
20240402,173500,365462970,13080,13080,13080,13080,0
|
|
20240402,173400,365462970,13080,13080,13080,13080,0
|
|
20240402,173300,365462970,13080,13080,13080,13080,0
|
|
20240402,173200,365462970,13080,13080,13080,13080,691
|
|
20240402,173100,365462970,13080,13080,13080,13080,0
|
|
20240402,173000,365462970,13080,13080,13080,13080,0
|
|
20240402,172900,365462970,13080,13080,13080,13080,0
|
|
20240402,172800,365462970,13080,13080,13080,13080,0
|
|
20240402,172700,365462970,13080,13080,13080,13080,0
|
|
20240402,172600,365462970,13080,13080,13080,13080,0
|
|
20240402,172500,365462970,13080,13080,13080,13080,0
|
|
20240402,172400,365462970,13080,13080,13080,13080,0
|
|
20240402,172300,365462970,13080,13080,13080,13080,0
|
|
20240402,172200,365462970,13080,13080,13080,13080,0
|
|
20240402,172100,365462970,13080,13080,13080,13080,0
|
|
20240402,172000,365462970,13080,13080,13080,13080,0
|
|
20240402,171900,365462970,13080,13080,13080,13080,0
|
|
20240402,171800,365462970,13080,13080,13080,13080,0
|
|
20240402,171700,365462970,13080,13080,13080,13080,0
|
|
20240402,171600,365462970,13080,13080,13080,13080,0
|
|
20240402,171500,365462970,13080,13080,13080,13080,0
|
|
20240402,171400,365462970,13080,13080,13080,13080,0
|
|
20240402,171300,365462970,13080,13080,13080,13080,0
|
|
20240402,171200,365462970,13080,13080,13080,13080,0
|
|
20240402,171100,365462970,13080,13080,13080,13080,0
|
|
20240402,171000,365462970,13080,13080,13080,13080,0
|
|
20240402,170900,365462970,13080,13080,13080,13080,0
|
|
20240402,170800,365462970,13080,13080,13080,13080,0
|
|
20240402,170700,365462970,13080,13080,13080,13080,0
|
|
20240402,170600,365462970,13080,13080,13080,13080,0
|
|
20240402,170500,365462970,13080,13080,13080,13080,0
|
|
20240402,170400,365462970,13080,13080,13080,13080,0
|
|
20240402,170300,365462970,13080,13080,13080,13080,0
|
|
20240402,170200,365462970,13080,13080,13080,13080,691
|
|
20240402,170100,365462970,13080,13080,13080,13080,0
|
|
20240402,170000,365462970,13080,13080,13080,13080,0
|
|
20240402,165900,365462970,13080,13080,13080,13080,0
|
|
20240402,165800,365462970,13080,13080,13080,13080,0
|
|
20240402,165700,365462970,13080,13080,13080,13080,0
|
|
20240402,165600,365462970,13080,13080,13080,13080,0
|
|
20240402,165500,365462970,13080,13080,13080,13080,0
|
|
20240402,165400,365462970,13080,13080,13080,13080,0
|
|
20240402,165300,365462970,13080,13080,13080,13080,0
|
|
20240402,165200,365462970,13080,13080,13080,13080,0
|
|
20240402,165100,365462970,13080,13080,13080,13080,0
|
|
20240402,165000,365462970,13080,13080,13080,13080,0
|
|
20240402,164900,365462970,13080,13080,13080,13080,0
|
|
20240402,164800,365462970,13080,13080,13080,13080,0
|
|
20240402,164700,365462970,13080,13080,13080,13080,0
|
|
20240402,164600,365462970,13080,13080,13080,13080,0
|
|
20240402,164500,365462970,13080,13080,13080,13080,0
|
|
20240402,164400,365462970,13080,13080,13080,13080,0
|
|
20240402,164300,365462970,13080,13080,13080,13080,0
|
|
20240402,164200,365462970,13080,13080,13080,13080,0
|
|
20240402,164100,365462970,13080,13080,13080,13080,0
|
|
20240402,164000,365462970,13080,13080,13080,13080,0
|
|
20240402,163900,365462970,13080,13080,13080,13080,0
|
|
20240402,163800,365462970,13080,13080,13080,13080,0
|
|
20240402,163700,365462970,13080,13080,13080,13080,0
|
|
20240402,163600,365462970,13080,13080,13080,13080,0
|
|
20240402,163500,365462970,13080,13080,13080,13080,0
|
|
20240402,163400,365462970,13080,13080,13080,13080,0
|
|
20240402,163300,365462970,13080,13080,13080,13080,0
|
|
20240402,163200,365462970,13080,13080,13080,13080,691
|
|
20240402,163100,365462970,13080,13080,13080,13080,0
|
|
20240402,163000,365462970,13080,13080,13080,13080,0
|
|
20240402,162900,365462970,13080,13080,13080,13080,0
|
|
20240402,162800,365462970,13080,13080,13080,13080,0
|
|
20240402,162700,365462970,13080,13080,13080,13080,0
|
|
20240402,162600,365462970,13080,13080,13080,13080,0
|
|
20240402,162500,365462970,13080,13080,13080,13080,0
|
|
20240402,162400,365462970,13080,13080,13080,13080,0
|
|
20240402,162300,365462970,13080,13080,13080,13080,0
|
|
20240402,162200,365462970,13080,13080,13080,13080,0
|
|
20240402,162100,365462970,13080,13080,13080,13080,0
|
|
20240402,162000,365462970,13080,13080,13080,13080,0
|
|
20240402,161900,365462970,13080,13080,13080,13080,0
|
|
20240402,161800,365462970,13080,13080,13080,13080,0
|
|
20240402,161700,365462970,13080,13080,13080,13080,0
|
|
20240402,161600,365462970,13080,13080,13080,13080,0
|
|
20240402,161500,365462970,13080,13080,13080,13080,0
|
|
20240402,161400,365462970,13080,13080,13080,13080,0
|
|
20240402,161300,365462970,13080,13080,13080,13080,0
|
|
20240402,161200,365462970,13080,13080,13080,13080,0
|
|
20240402,161100,365462970,13080,13080,13080,13080,0
|
|
20240402,161000,365462970,13080,13080,13080,13080,0
|
|
20240402,160900,365462970,13080,13080,13080,13080,0
|
|
20240402,160800,365462970,13080,13080,13080,13080,0
|
|
20240402,160700,365462970,13080,13080,13080,13080,0
|
|
20240402,160600,365462970,13080,13080,13080,13080,0
|
|
20240402,160500,365462970,13080,13080,13080,13080,0
|
|
20240402,160400,365462970,13080,13080,13080,13080,0
|
|
20240402,160300,365462970,13080,13080,13080,13080,0
|
|
20240402,160200,365462970,13080,13080,13080,13080,691
|
|
20240402,160100,365462970,13080,13080,13080,13080,0
|
|
20240402,160000,365462970,13080,13080,13080,13080,0
|
|
20240402,155900,365462970,13080,13080,13080,13080,0
|
|
20240402,155800,365462970,13080,13080,13080,13080,0
|
|
20240402,155700,365462970,13080,13080,13080,13080,0
|
|
20240402,155600,365462970,13080,13080,13080,13080,0
|
|
20240402,155500,365462970,13080,13080,13080,13080,0
|
|
20240402,155400,365462970,13080,13080,13080,13080,0
|
|
20240402,155300,365462970,13080,13080,13080,13080,0
|
|
20240402,155200,365462970,13080,13080,13080,13080,0
|
|
20240402,155100,365462970,13080,13080,13080,13080,0
|
|
20240402,155000,365462970,13080,13080,13080,13080,0
|
|
20240402,154900,365462970,13080,13080,13080,13080,0
|
|
20240402,154800,365462970,13080,13080,13080,13080,0
|
|
20240402,154700,365462970,13080,13080,13080,13080,0
|
|
20240402,154600,365462970,13080,13080,13080,13080,0
|
|
20240402,154500,365462970,13080,13080,13080,13080,0
|
|
20240402,154400,365462970,13080,13080,13080,13080,0
|
|
20240402,154300,365462970,13080,13080,13080,13080,0
|
|
20240402,154200,365462970,13080,13080,13080,13080,0
|
|
20240402,154100,365462970,13080,13080,13080,13080,0
|
|
20240402,154000,365462970,13080,13080,13080,13080,0
|
|
20240402,153900,365462970,13080,13080,13080,13080,0
|
|
20240402,153800,365462970,13080,13080,13080,13080,0
|
|
20240402,153700,365462970,13080,13080,13080,13080,0
|
|
20240402,153600,365462970,13080,13080,13080,13080,0
|
|
20240402,153500,365462970,13080,13080,13080,13080,0
|
|
20240402,153400,365462970,13080,13080,13080,13080,0
|
|
20240402,153300,365462970,13080,13080,13080,13080,0
|
|
20240402,153200,365462970,13080,13080,13080,13080,691
|
|
20240402,153100,365462970,13080,13080,13080,13080,0
|
|
20240402,153000,365462970,13080,13080,13080,13080,691
|
|
20240402,152900,356424690,13140,13140,13140,13140,0
|
|
20240402,152800,356424690,13140,13140,13140,13140,0
|
|
20240402,152700,356424690,13140,13140,13140,13140,0
|
|
20240402,152600,356424690,13140,13140,13140,13140,0
|
|
20240402,152500,356424690,13140,13140,13140,13140,0
|
|
20240402,152400,356424690,13140,13140,13140,13140,0
|
|
20240402,152300,356424690,13140,13140,13140,13140,0
|
|
20240402,152200,356424690,13140,13140,13140,13140,0
|
|
20240402,152100,356424690,13140,13140,13140,13140,0
|
|
20240402,152000,356424690,13140,13140,13140,13140,0
|
|
20240402,151900,356424690,13140,13140,13140,13140,0
|
|
20240402,151800,356424690,13140,13120,13140,13120,117
|
|
20240402,151700,354887790,13130,13110,13130,13110,250
|
|
20240402,151600,351605430,13130,13110,13130,13110,80
|
|
20240402,151500,350556440,13100,13100,13100,13100,10
|
|
20240402,151400,350425440,13080,13080,13080,13080,0
|
|
20240402,151300,350425440,13080,13080,13080,13080,0
|
|
20240402,151200,350425440,13080,13080,13080,13080,0
|
|
20240402,151100,350425440,13080,13080,13080,13080,0
|
|
20240402,151000,350425440,13080,13080,13080,13080,1
|
|
20240402,150900,350412360,13080,13110,13110,13080,122
|
|
20240402,150800,348815180,13110,13110,13110,13110,1
|
|
20240402,150700,348802070,13110,13110,13110,13110,37
|
|
20240402,150600,348317000,13110,13110,13110,13110,0
|
|
20240402,150500,348317000,13110,13110,13110,13110,0
|
|
20240402,150400,348317000,13110,13110,13110,13110,0
|
|
20240402,150300,348317000,13110,13110,13110,13110,0
|
|
20240402,150200,348317000,13110,13110,13110,13110,0
|
|
20240402,150100,348317000,13110,13110,13110,13110,0
|
|
20240402,150000,348317000,13110,13110,13110,13110,1
|
|
20240402,145900,348303890,13110,13110,13110,13110,10
|
|
20240402,145800,348172790,13110,13110,13110,13110,20
|
|
20240402,145700,347910590,13100,13100,13100,13100,0
|
|
20240402,145600,347910590,13100,13100,13100,13100,0
|
|
20240402,145500,347910590,13100,13100,13100,13100,0
|
|
20240402,145400,347910590,13100,13100,13100,13100,0
|
|
20240402,145300,347910590,13100,13100,13100,13100,0
|
|
20240402,145200,347910590,13100,13100,13100,13100,0
|
|
20240402,145100,347910590,13100,13100,13100,13100,51
|
|
20240402,145000,347242490,13100,13100,13100,13100,1
|
|
20240402,144900,347229390,13120,13120,13120,13120,0
|
|
20240402,144800,347229390,13120,13120,13120,13120,0
|
|
20240402,144700,347229390,13120,13120,13120,13120,0
|
|
20240402,144600,347229390,13120,13120,13120,13120,0
|
|
20240402,144500,347229390,13120,13120,13120,13120,0
|
|
20240402,144400,347229390,13120,13120,13120,13120,0
|
|
20240402,144300,347229390,13120,13120,13120,13120,0
|
|
20240402,144200,347229390,13120,13120,13120,13120,11
|
|
20240402,144100,347085070,13120,13120,13120,13120,14
|
|
20240402,144000,346901390,13120,13120,13120,13120,34
|
|
20240402,143900,346455310,13080,13080,13080,13080,0
|
|
20240402,143800,346455310,13080,13080,13080,13080,0
|
|
20240402,143700,346455310,13080,13080,13080,13080,0
|
|
20240402,143600,346455310,13080,13080,13080,13080,0
|
|
20240402,143500,346455310,13080,13070,13080,13070,14
|
|
20240402,143400,346272260,13070,13070,13070,13070,0
|
|
20240402,143300,346272260,13070,13070,13070,13070,64
|
|
20240402,143200,345435780,13080,13080,13080,13080,0
|
|
20240402,143100,345435780,13080,13080,13080,13080,0
|
|
20240402,143000,345435780,13080,13120,13120,13080,39
|
|
20240402,142900,344925540,13130,13130,13130,13130,0
|
|
20240402,142800,344925540,13130,13130,13130,13130,0
|
|
20240402,142700,344925540,13130,13130,13130,13130,0
|
|
20240402,142600,344925540,13130,13110,13130,13110,122
|
|
20240402,142500,343324560,13100,13090,13100,13090,23
|
|
20240402,142400,343023460,13080,13080,13080,13080,8
|
|
20240402,142300,342918820,13070,13080,13080,13070,8
|
|
20240402,142200,342814200,13080,13080,13080,13080,12
|
|
20240402,142100,342657240,13090,13090,13090,13090,1
|
|
20240402,142000,342644150,13090,13110,13110,13090,15
|
|
20240402,141900,342447560,13110,13110,13110,13110,1
|
|
20240402,141800,342434450,13120,13140,13140,13120,3
|
|
20240402,141700,342395060,13060,13100,13160,13060,143
|
|
20240402,141600,340523240,13050,13050,13050,13050,15
|
|
20240402,141500,340327490,13050,13080,13080,13050,452
|
|
20240402,141400,334423780,13080,13110,13110,13080,2152
|
|
20240402,141300,306229300,13170,13170,13170,13170,0
|
|
20240402,141200,306229300,13170,13170,13170,13170,0
|
|
20240402,141100,306229300,13170,13110,13170,13110,4
|
|
20240402,141000,306176800,13170,13170,13170,13170,1
|
|
20240402,140900,306163630,13170,13170,13170,13170,1
|
|
20240402,140800,306150460,13110,13110,13110,13110,0
|
|
20240402,140700,306150460,13110,13110,13110,13110,0
|
|
20240402,140600,306150460,13110,13110,13110,13110,0
|
|
20240402,140500,306150460,13110,13110,13110,13110,100
|
|
20240402,140400,304839460,13110,13110,13110,13110,0
|
|
20240402,140300,304839460,13110,13110,13110,13110,30
|
|
20240402,140200,304446160,13110,13110,13110,13110,0
|
|
20240402,140100,304446160,13110,13110,13110,13110,0
|
|
20240402,140000,304446160,13110,13110,13110,13110,3
|
|
20240402,135900,304406830,13110,13110,13110,13110,0
|
|
20240402,135800,304406830,13110,13110,13110,13110,0
|
|
20240402,135700,304406830,13110,13110,13110,13110,0
|
|
20240402,135600,304406830,13110,13120,13120,13110,47
|
|
20240402,135500,303790640,13110,13110,13110,13110,0
|
|
20240402,135400,303790640,13110,13110,13110,13110,0
|
|
20240402,135300,303790640,13110,13110,13110,13110,0
|
|
20240402,135200,303790640,13110,13110,13110,13110,0
|
|
20240402,135100,303790640,13110,13110,13110,13110,42
|
|
20240402,135000,303240020,13170,13170,13170,13170,5
|
|
20240402,134900,303174170,13170,13170,13170,13170,88
|
|
20240402,134800,302015210,13170,13170,13170,13170,20
|
|
20240402,134700,301751810,13170,13170,13170,13170,18
|
|
20240402,134600,301514750,13160,13160,13160,13160,4
|
|
20240402,134500,301462110,13160,13160,13160,13160,16
|
|
20240402,134400,301251550,13100,13100,13100,13100,0
|
|
20240402,134300,301251550,13100,13100,13100,13100,0
|
|
20240402,134200,301251550,13100,13100,13100,13100,0
|
|
20240402,134100,301251550,13100,13100,13100,13100,0
|
|
20240402,134000,301251550,13100,13100,13100,13100,0
|
|
20240402,133900,301251550,13100,13100,13100,13100,0
|
|
20240402,133800,301251550,13100,13100,13100,13100,0
|
|
20240402,133700,301251550,13100,13100,13100,13100,0
|
|
20240402,133600,301251550,13100,13100,13100,13100,0
|
|
20240402,133500,301251550,13100,13100,13100,13100,38
|
|
20240402,133400,300753750,13110,13110,13110,13110,1
|
|
20240402,133300,300740640,13110,13110,13110,13110,146
|
|
20240402,133200,298826580,13110,13110,13110,13110,0
|
|
20240402,133100,298826580,13110,13110,13110,13110,0
|
|
20240402,133000,298826580,13110,13110,13110,13110,0
|
|
20240402,132900,298826580,13110,13110,13110,13110,0
|
|
20240402,132800,298826580,13110,13110,13110,13110,0
|
|
20240402,132700,298826580,13110,13110,13110,13110,0
|
|
20240402,132600,298826580,13110,13110,13110,13110,0
|
|
20240402,132500,298826580,13110,13110,13110,13110,0
|
|
20240402,132400,298826580,13110,13110,13110,13110,0
|
|
20240402,132300,298826580,13110,13110,13110,13110,0
|
|
20240402,132200,298826580,13110,13120,13120,13110,46
|
|
20240402,132100,298223490,13110,13110,13110,13110,37
|
|
20240402,132000,297738420,13110,13110,13110,13110,0
|
|
20240402,131900,297738420,13110,13110,13110,13110,500
|
|
20240402,131800,291183420,13120,13120,13120,13120,0
|
|
20240402,131700,291183420,13120,13120,13120,13120,5
|
|
20240402,131600,291117820,13120,13120,13120,13120,22
|
|
20240402,131500,290829180,13120,13130,13130,13120,70
|
|
20240402,131400,289910520,13130,13130,13130,13130,0
|
|
20240402,131300,289910520,13130,13120,13130,13120,11
|
|
20240402,131200,289766130,13130,13130,13130,13130,3
|
|
20240402,131100,289726740,13140,13140,13140,13140,0
|
|
20240402,131000,289726740,13140,13140,13140,13140,0
|
|
20240402,130900,289726740,13140,13140,13140,13140,12
|
|
20240402,130800,289569060,13150,13160,13160,13150,3
|
|
20240402,130700,289529600,13160,13160,13160,13160,3
|
|
20240402,130600,289490120,13160,13160,13160,13160,0
|
|
20240402,130500,289490120,13160,13160,13160,13160,0
|
|
20240402,130400,289490120,13160,13160,13160,13160,1
|
|
20240402,130300,289476960,13120,13120,13120,13120,0
|
|
20240402,130200,289476960,13120,13160,13160,13120,22
|
|
20240402,130100,289188240,13150,13150,13150,13150,0
|
|
20240402,130000,289188240,13150,13150,13150,13150,0
|
|
20240402,125900,289188240,13150,13150,13150,13150,48
|
|
20240402,125800,288557040,13130,13130,13130,13130,1
|
|
20240402,125700,288543910,13120,13120,13120,13120,0
|
|
20240402,125600,288543910,13120,13120,13120,13120,0
|
|
20240402,125500,288543910,13120,13120,13120,13120,0
|
|
20240402,125400,288543910,13120,13120,13120,13120,0
|
|
20240402,125300,288543910,13120,13120,13120,13120,0
|
|
20240402,125200,288543910,13120,13120,13120,13120,176
|
|
20240402,125100,286234790,13110,13110,13110,13110,0
|
|
20240402,125000,286234790,13110,13110,13110,13110,0
|
|
20240402,124900,286234790,13110,13110,13110,13110,0
|
|
20240402,124800,286234790,13110,13110,13110,13110,0
|
|
20240402,124700,286234790,13110,13110,13110,13110,0
|
|
20240402,124600,286234790,13110,13110,13110,13110,0
|
|
20240402,124500,286234790,13110,13150,13150,13110,5
|
|
20240402,124400,286169200,13120,13120,13120,13120,2
|
|
20240402,124300,286142960,13150,13150,13150,13150,0
|
|
20240402,124200,286142960,13150,13150,13150,13150,0
|
|
20240402,124100,286142960,13150,13150,13150,13150,0
|
|
20240402,124000,286142960,13150,13150,13150,13150,10
|
|
20240402,123900,286011460,13150,13150,13150,13150,0
|
|
20240402,123800,286011460,13150,13120,13150,13100,122
|
|
20240402,123700,284412060,13130,13130,13130,13130,0
|
|
20240402,123600,284412060,13130,13130,13130,13130,2
|
|
20240402,123500,284385800,13130,13130,13130,13130,2
|
|
20240402,123400,284359540,13140,13140,13140,13130,20
|
|
20240402,123300,284096900,13130,13130,13130,13130,0
|
|
20240402,123200,284096900,13130,13130,13130,13130,3
|
|
20240402,123100,284057510,13130,13130,13130,13130,0
|
|
20240402,123000,284057510,13130,13120,13130,13110,762
|
|
20240402,122900,274062880,13120,13120,13120,13120,0
|
|
20240402,122800,274062880,13120,13120,13120,13120,0
|
|
20240402,122700,274062880,13120,13120,13120,13120,0
|
|
20240402,122600,274062880,13120,13120,13120,13120,0
|
|
20240402,122500,274062880,13120,13120,13120,13120,54
|
|
20240402,122400,273354400,13110,13110,13110,13110,0
|
|
20240402,122300,273354400,13110,13110,13110,13110,2
|
|
20240402,122200,273328180,13190,13190,13190,13190,0
|
|
20240402,122100,273328180,13190,13190,13190,13190,0
|
|
20240402,122000,273328180,13190,13190,13190,13190,30
|
|
20240402,121900,272932480,13110,13110,13110,13110,661
|
|
20240402,121800,264266770,13110,13130,13130,13110,131
|
|
20240402,121700,262547890,13120,13120,13120,13120,0
|
|
20240402,121600,262547890,13120,13120,13120,13120,0
|
|
20240402,121500,262547890,13120,13120,13120,13120,0
|
|
20240402,121400,262547890,13120,13120,13120,13120,0
|
|
20240402,121300,262547890,13120,13120,13120,13120,0
|
|
20240402,121200,262547890,13120,13140,13140,13120,344
|
|
20240402,121100,258033620,13200,13200,13200,13200,0
|
|
20240402,121000,258033620,13200,13200,13200,13200,0
|
|
20240402,120900,258033620,13200,13200,13200,13130,402
|
|
20240402,120800,252751080,13200,13200,13200,13200,0
|
|
20240402,120700,252751080,13200,13200,13200,13200,2
|
|
20240402,120600,252724680,13200,13150,13200,13150,32
|
|
20240402,120500,252303800,13150,13150,13150,13150,500
|
|
20240402,120400,245728800,13160,13160,13160,13160,0
|
|
20240402,120300,245728800,13160,13160,13160,13160,185
|
|
20240402,120200,243294200,13150,13150,13150,13150,0
|
|
20240402,120100,243294200,13150,13160,13160,13150,511
|
|
20240402,120000,236571290,13180,13180,13180,13180,8
|
|
20240402,115900,236465850,13180,13180,13180,13180,7
|
|
20240402,115800,236373590,13170,13170,13170,13170,0
|
|
20240402,115700,236373590,13170,13170,13170,13170,73
|
|
20240402,115600,235412180,13170,13170,13170,13170,0
|
|
20240402,115500,235412180,13170,13170,13170,13170,0
|
|
20240402,115400,235412180,13170,13170,13170,13170,134
|
|
20240402,115300,233647400,13170,13180,13180,13170,69
|
|
20240402,115200,232738660,13180,13180,13180,13180,104
|
|
20240402,115100,231367940,13210,13210,13210,13210,0
|
|
20240402,115000,231367940,13210,13210,13210,13210,0
|
|
20240402,114900,231367940,13210,13210,13210,13210,0
|
|
20240402,114800,231367940,13210,13210,13210,13210,0
|
|
20240402,114700,231367940,13210,13210,13210,13210,0
|
|
20240402,114600,231367940,13210,13210,13210,13210,12
|
|
20240402,114500,231209420,13210,13210,13210,13210,17
|
|
20240402,114400,230984850,13180,13180,13180,13180,0
|
|
20240402,114300,230984850,13180,13180,13180,13180,0
|
|
20240402,114200,230984850,13180,13180,13180,13180,116
|
|
20240402,114100,229455970,13180,13180,13180,13180,0
|
|
20240402,114000,229455970,13180,13180,13180,13180,0
|
|
20240402,113900,229455970,13180,13150,13180,13150,223
|
|
20240402,113800,226521060,13140,13150,13160,13140,108
|
|
20240402,113700,225101450,13160,13180,13180,13160,67
|
|
20240402,113600,224219110,13180,13180,13180,13180,0
|
|
20240402,113500,224219110,13180,13180,13180,13180,0
|
|
20240402,113400,224219110,13180,13190,13190,13180,67
|
|
20240402,113300,223336010,13180,13180,13180,13180,0
|
|
20240402,113200,223336010,13180,13180,13180,13180,0
|
|
20240402,113100,223336010,13180,13180,13180,13180,0
|
|
20240402,113000,223336010,13180,13180,13180,13180,0
|
|
20240402,112900,223336010,13180,13210,13210,13180,35
|
|
20240402,112800,222874590,13220,13220,13220,13220,1
|
|
20240402,112700,222861370,13230,13230,13230,13230,0
|
|
20240402,112600,222861370,13230,13230,13230,13230,3
|
|
20240402,112500,222821680,13230,13230,13230,13230,1
|
|
20240402,112400,222808450,13230,13230,13230,13230,0
|
|
20240402,112300,222808450,13230,13230,13230,13230,1
|
|
20240402,112200,222795220,13230,13230,13230,13230,0
|
|
20240402,112100,222795220,13230,13220,13230,13220,9
|
|
20240402,112000,222676170,13220,13220,13220,13220,1
|
|
20240402,111900,222662950,13220,13220,13220,13220,1
|
|
20240402,111800,222649730,13220,13220,13220,13220,0
|
|
20240402,111700,222649730,13220,13220,13220,13220,0
|
|
20240402,111600,222649730,13220,13220,13220,13220,0
|
|
20240402,111500,222649730,13220,13220,13220,13220,0
|
|
20240402,111400,222649730,13220,13220,13220,13220,217
|
|
20240402,111300,219780990,13210,13210,13210,13210,179
|
|
20240402,111200,217416400,13200,13200,13200,13200,120
|
|
20240402,111100,215832400,13170,13170,13170,13170,83
|
|
20240402,111000,214739290,13150,13150,13150,13150,36
|
|
20240402,110900,214265890,13150,13150,13150,13150,775
|
|
20240402,110800,204074640,13150,13210,13210,13140,800
|
|
20240402,110700,193529560,13220,13220,13220,13220,3
|
|
20240402,110600,193489900,13220,13220,13220,13220,0
|
|
20240402,110500,193489900,13220,13220,13220,13220,0
|
|
20240402,110400,193489900,13220,13220,13220,13220,0
|
|
20240402,110300,193489900,13220,13220,13220,13220,0
|
|
20240402,110200,193489900,13220,13220,13220,13220,0
|
|
20240402,110100,193489900,13220,13220,13220,13220,12
|
|
20240402,110000,193331260,13240,13240,13240,13240,324
|
|
20240402,105900,189041500,13240,13240,13240,13240,100
|
|
20240402,105800,187717500,13220,13220,13220,13220,0
|
|
20240402,105700,187717500,13220,13220,13220,13220,3
|
|
20240402,105600,187677840,13210,13210,13210,13210,0
|
|
20240402,105500,187677840,13210,13210,13210,13210,1
|
|
20240402,105400,187664630,13210,13210,13210,13210,0
|
|
20240402,105300,187664630,13210,13210,13210,13200,8
|
|
20240402,105200,187559000,13200,13200,13200,13200,0
|
|
20240402,105100,187559000,13200,13200,13200,13200,0
|
|
20240402,105000,187559000,13200,13200,13200,13200,68
|
|
20240402,104900,186661400,13200,13240,13240,13200,342
|
|
20240402,104800,182134140,13190,13190,13190,13190,0
|
|
20240402,104700,182134140,13190,13190,13190,13190,0
|
|
20240402,104600,182134140,13190,13190,13190,13190,54
|
|
20240402,104500,181421880,13170,13170,13170,13170,0
|
|
20240402,104400,181421880,13170,13170,13170,13170,0
|
|
20240402,104300,181421880,13170,13240,13240,13170,20
|
|
20240402,104200,181157150,13240,13240,13240,13240,1
|
|
20240402,104100,181143910,13150,13160,13240,13150,107
|
|
20240402,104000,179736680,13150,13190,13240,13150,61
|
|
20240402,103900,178933210,13200,13220,13240,13200,2009
|
|
20240402,103800,152393390,13220,13220,13220,13220,0
|
|
20240402,103700,152393390,13220,13230,13230,13220,189
|
|
20240402,103600,149893300,13240,13240,13240,13240,2
|
|
20240402,103500,149866820,13240,13260,13260,13240,189
|
|
20240402,103400,147364280,13240,13240,13240,13240,0
|
|
20240402,103300,147364280,13240,13240,13240,13240,0
|
|
20240402,103200,147364280,13240,13240,13240,13240,0
|
|
20240402,103100,147364280,13240,13240,13240,13240,0
|
|
20240402,103000,147364280,13240,13240,13240,13240,0
|
|
20240402,102900,147364280,13240,13240,13240,13240,0
|
|
20240402,102800,147364280,13240,13290,13290,13240,1189
|
|
20240402,102700,131573310,13290,13300,13310,13290,1741
|
|
20240402,102600,108425190,13300,13300,13300,13300,38
|
|
20240402,102500,107919790,13350,13350,13350,13350,1
|
|
20240402,102400,107906440,13300,13300,13300,13300,0
|
|
20240402,102300,107906440,13300,13300,13300,13300,1
|
|
20240402,102200,107893140,13310,13310,13310,13310,0
|
|
20240402,102100,107893140,13310,13310,13310,13310,53
|
|
20240402,102000,107187710,13350,13350,13350,13350,100
|
|
20240402,101900,105852710,13310,13310,13310,13310,0
|
|
20240402,101800,105852710,13310,13310,13310,13310,0
|
|
20240402,101700,105852710,13310,13310,13310,13310,582
|
|
20240402,101600,98106290,13310,13310,13310,13310,39
|
|
20240402,101500,97587200,13310,13320,13320,13310,60
|
|
20240402,101400,96788100,13350,13310,13350,13310,45
|
|
20240402,101300,96189090,13320,13310,13320,13310,8
|
|
20240402,101200,96082570,13320,13320,13320,13320,4
|
|
20240402,101100,96029290,13320,13320,13320,13320,0
|
|
20240402,101000,96029290,13320,13320,13320,13320,0
|
|
20240402,100900,96029290,13320,13320,13320,13320,2
|
|
20240402,100800,96002650,13310,13310,13310,13310,8
|
|
20240402,100700,95896170,13310,13310,13310,13310,0
|
|
20240402,100600,95896170,13310,13330,13330,13310,674
|
|
20240402,100500,86920380,13320,13320,13320,13320,0
|
|
20240402,100400,86920380,13320,13320,13320,13320,77
|
|
20240402,100300,85894740,13310,13310,13310,13310,35
|
|
20240402,100200,85428890,13320,13320,13320,13320,3
|
|
20240402,100100,85388930,13310,13310,13310,13310,13
|
|
20240402,100000,85215900,13310,13340,13350,13310,308
|
|
20240402,095900,81116080,13340,13340,13340,13340,1
|
|
20240402,095800,81102740,13350,13350,13350,13350,0
|
|
20240402,095700,81102740,13350,13350,13350,13350,0
|
|
20240402,095600,81102740,13350,13350,13350,13350,2
|
|
20240402,095500,81076040,13310,13320,13320,13310,53
|
|
20240402,095400,80370310,13320,13350,13350,13320,16
|
|
20240402,095300,80156890,13310,13310,13310,13310,120
|
|
20240402,095200,78559690,13310,13310,13310,13310,0
|
|
20240402,095100,78559690,13310,13310,13310,13310,0
|
|
20240402,095000,78559690,13310,13350,13350,13310,29
|
|
20240402,094900,78173660,13350,13350,13350,13350,10
|
|
20240402,094800,78040160,13350,13350,13350,13350,5
|
|
20240402,094700,77973410,13350,13350,13350,13350,0
|
|
20240402,094600,77973410,13350,13350,13350,13350,0
|
|
20240402,094500,77973410,13350,13350,13350,13350,100
|
|
20240402,094400,76638410,13350,13350,13350,13350,4
|
|
20240402,094300,76585010,13310,13310,13310,13310,0
|
|
20240402,094200,76585010,13310,13310,13310,13310,0
|
|
20240402,094100,76585010,13310,13310,13310,13310,0
|
|
20240402,094000,76585010,13310,13310,13310,13310,4
|
|
20240402,093900,76531770,13310,13310,13310,13310,0
|
|
20240402,093800,76531770,13310,13310,13310,13310,0
|
|
20240402,093700,76531770,13310,13310,13310,13310,0
|
|
20240402,093600,76531770,13310,13310,13310,13310,0
|
|
20240402,093500,76531770,13310,13310,13310,13310,0
|
|
20240402,093400,76531770,13310,13310,13310,13310,0
|
|
20240402,093300,76531770,13310,13310,13310,13310,10
|
|
20240402,093200,76398670,13300,13300,13300,13300,0
|
|
20240402,093100,76398670,13300,13300,13300,13300,0
|
|
20240402,093000,76398670,13300,13300,13300,13300,0
|
|
20240402,092900,76398670,13300,13300,13300,13300,0
|
|
20240402,092800,76398670,13300,13300,13300,13300,0
|
|
20240402,092700,76398670,13300,13310,13310,13300,488
|
|
20240402,092600,69908240,13300,13300,13300,13300,0
|
|
20240402,092500,69908240,13300,13300,13300,13300,1
|
|
20240402,092400,69894940,13350,13350,13350,13350,0
|
|
20240402,092300,69894940,13350,13350,13350,13350,0
|
|
20240402,092200,69894940,13350,13350,13350,13350,5
|
|
20240402,092100,69828190,13290,13360,13360,13290,492
|
|
20240402,092000,63281900,13350,13350,13350,13350,25
|
|
20240402,091900,62948150,13390,13350,13390,13350,30
|
|
20240402,091800,62547610,13390,13380,13390,13380,12
|
|
20240402,091700,62387030,13380,13330,13380,13320,23
|
|
20240402,091600,62080420,13320,13320,13320,13320,0
|
|
20240402,091500,62080420,13320,13320,13320,13320,1
|
|
20240402,091400,62067100,13310,13310,13310,13310,0
|
|
20240402,091300,62067100,13310,13310,13310,13290,394
|
|
20240402,091200,56824700,13310,13400,13490,13310,836
|
|
20240402,091100,45644770,13420,13420,13420,13420,101
|
|
20240402,091000,44289350,13420,13470,13480,13420,23
|
|
20240402,090900,43979930,13400,13680,13680,13400,1613
|
|
20240402,090800,22268520,13690,13690,13690,13690,2
|
|
20240402,090700,22241140,13480,13690,13690,13480,21
|
|
20240402,090600,21953860,13480,13490,13490,13480,53
|
|
20240402,090500,21239120,13700,13500,13700,13480,242
|
|
20240402,090400,17971140,13500,13520,13530,13500,426
|
|
20240402,090300,12214170,13730,13690,13730,13690,3
|
|
20240402,090200,12173020,13600,13600,13600,13600,505
|
|
20240402,090100,5305020,13500,13500,13500,13500,0
|
|
20240402,090000,5305020,13500,13780,13780,13500,385
|