595 lines
30 KiB
CSV
595 lines
30 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20240401,185200,386750800,17890,17890,17890,17890,239
|
|
20240401,185100,386750800,17890,17890,17890,17890,0
|
|
20240401,185000,386750800,17890,17890,17890,17890,0
|
|
20240401,184900,386750800,17890,17890,17890,17890,0
|
|
20240401,184800,386750800,17890,17890,17890,17890,0
|
|
20240401,184700,386750800,17890,17890,17890,17890,0
|
|
20240401,184600,386750800,17890,17890,17890,17890,0
|
|
20240401,184500,386750800,17890,17890,17890,17890,0
|
|
20240401,184400,386750800,17890,17890,17890,17890,0
|
|
20240401,184300,386750800,17890,17890,17890,17890,0
|
|
20240401,184200,386750800,17890,17890,17890,17890,0
|
|
20240401,184100,386750800,17890,17890,17890,17890,0
|
|
20240401,184000,386750800,17890,17890,17890,17890,0
|
|
20240401,183900,386750800,17890,17890,17890,17890,0
|
|
20240401,183800,386750800,17890,17890,17890,17890,0
|
|
20240401,183700,386750800,17890,17890,17890,17890,0
|
|
20240401,183600,386750800,17890,17890,17890,17890,0
|
|
20240401,183500,386750800,17890,17890,17890,17890,0
|
|
20240401,183400,386750800,17890,17890,17890,17890,0
|
|
20240401,183300,386750800,17890,17890,17890,17890,0
|
|
20240401,183200,386750800,17890,17890,17890,17890,0
|
|
20240401,183100,386750800,17890,17890,17890,17890,0
|
|
20240401,183000,386750800,17890,17890,17890,17890,0
|
|
20240401,182900,386750800,17890,17890,17890,17890,0
|
|
20240401,182800,386750800,17890,17890,17890,17890,0
|
|
20240401,182700,386750800,17890,17890,17890,17890,0
|
|
20240401,182600,386750800,17890,17890,17890,17890,0
|
|
20240401,182500,386750800,17890,17890,17890,17890,0
|
|
20240401,182400,386750800,17890,17890,17890,17890,0
|
|
20240401,182300,386750800,17890,17890,17890,17890,0
|
|
20240401,182200,386750800,17890,17890,17890,17890,239
|
|
20240401,182100,386750800,17890,17890,17890,17890,0
|
|
20240401,182000,386750800,17890,17890,17890,17890,0
|
|
20240401,181900,386750800,17890,17890,17890,17890,0
|
|
20240401,181800,386750800,17890,17890,17890,17890,0
|
|
20240401,181700,386750800,17890,17890,17890,17890,0
|
|
20240401,181600,386750800,17890,17890,17890,17890,0
|
|
20240401,181500,386750800,17890,17890,17890,17890,0
|
|
20240401,181400,386750800,17890,17890,17890,17890,0
|
|
20240401,181300,386750800,17890,17890,17890,17890,0
|
|
20240401,181200,386750800,17890,17890,17890,17890,0
|
|
20240401,181100,386750800,17890,17890,17890,17890,0
|
|
20240401,181000,386750800,17890,17890,17890,17890,0
|
|
20240401,180900,386750800,17890,17890,17890,17890,0
|
|
20240401,180800,386750800,17890,17890,17890,17890,0
|
|
20240401,180700,386750800,17890,17890,17890,17890,0
|
|
20240401,180600,386750800,17890,17890,17890,17890,0
|
|
20240401,180500,386750800,17890,17890,17890,17890,0
|
|
20240401,180400,386750800,17890,17890,17890,17890,0
|
|
20240401,180300,386750800,17890,17890,17890,17890,0
|
|
20240401,180200,386750800,17890,17890,17890,17890,0
|
|
20240401,180100,386750800,17890,17890,17890,17890,0
|
|
20240401,180000,386750800,17890,17890,17890,17890,0
|
|
20240401,175900,386750800,17890,17890,17890,17890,0
|
|
20240401,175800,386750800,17890,17890,17890,17890,0
|
|
20240401,175700,386750800,17890,17890,17890,17890,0
|
|
20240401,175600,386750800,17890,17890,17890,17890,0
|
|
20240401,175500,386750800,17890,17890,17890,17890,0
|
|
20240401,175400,386750800,17890,17890,17890,17890,0
|
|
20240401,175300,386750800,17890,17890,17890,17890,0
|
|
20240401,175200,386750800,17890,17890,17890,17890,239
|
|
20240401,175100,386750800,17890,17890,17890,17890,0
|
|
20240401,175000,386750800,17890,17890,17890,17890,0
|
|
20240401,174900,386750800,17890,17890,17890,17890,0
|
|
20240401,174800,386750800,17890,17890,17890,17890,0
|
|
20240401,174700,386750800,17890,17890,17890,17890,0
|
|
20240401,174600,386750800,17890,17890,17890,17890,0
|
|
20240401,174500,386750800,17890,17890,17890,17890,0
|
|
20240401,174400,386750800,17890,17890,17890,17890,0
|
|
20240401,174300,386750800,17890,17890,17890,17890,0
|
|
20240401,174200,386750800,17890,17890,17890,17890,0
|
|
20240401,174100,386750800,17890,17890,17890,17890,0
|
|
20240401,174000,386750800,17890,17890,17890,17890,0
|
|
20240401,173900,386750800,17890,17890,17890,17890,0
|
|
20240401,173800,386750800,17890,17890,17890,17890,0
|
|
20240401,173700,386750800,17890,17890,17890,17890,0
|
|
20240401,173600,386750800,17890,17890,17890,17890,0
|
|
20240401,173500,386750800,17890,17890,17890,17890,0
|
|
20240401,173400,386750800,17890,17890,17890,17890,0
|
|
20240401,173300,386750800,17890,17890,17890,17890,0
|
|
20240401,173200,386750800,17890,17890,17890,17890,0
|
|
20240401,173100,386750800,17890,17890,17890,17890,0
|
|
20240401,173000,386750800,17890,17890,17890,17890,0
|
|
20240401,172900,386750800,17890,17890,17890,17890,0
|
|
20240401,172800,386750800,17890,17890,17890,17890,0
|
|
20240401,172700,386750800,17890,17890,17890,17890,0
|
|
20240401,172600,386750800,17890,17890,17890,17890,0
|
|
20240401,172500,386750800,17890,17890,17890,17890,0
|
|
20240401,172400,386750800,17890,17890,17890,17890,0
|
|
20240401,172300,386750800,17890,17890,17890,17890,0
|
|
20240401,172200,386750800,17890,17890,17890,17890,239
|
|
20240401,172100,386750800,17890,17890,17890,17890,0
|
|
20240401,172000,386750800,17890,17890,17890,17890,0
|
|
20240401,171900,386750800,17890,17890,17890,17890,0
|
|
20240401,171800,386750800,17890,17890,17890,17890,0
|
|
20240401,171700,386750800,17890,17890,17890,17890,0
|
|
20240401,171600,386750800,17890,17890,17890,17890,0
|
|
20240401,171500,386750800,17890,17890,17890,17890,0
|
|
20240401,171400,386750800,17890,17890,17890,17890,0
|
|
20240401,171300,386750800,17890,17890,17890,17890,0
|
|
20240401,171200,386750800,17890,17890,17890,17890,0
|
|
20240401,171100,386750800,17890,17890,17890,17890,0
|
|
20240401,171000,386750800,17890,17890,17890,17890,0
|
|
20240401,170900,386750800,17890,17890,17890,17890,0
|
|
20240401,170800,386750800,17890,17890,17890,17890,0
|
|
20240401,170700,386750800,17890,17890,17890,17890,0
|
|
20240401,170600,386750800,17890,17890,17890,17890,0
|
|
20240401,170500,386750800,17890,17890,17890,17890,0
|
|
20240401,170400,386750800,17890,17890,17890,17890,0
|
|
20240401,170300,386750800,17890,17890,17890,17890,0
|
|
20240401,170200,386750800,17890,17890,17890,17890,0
|
|
20240401,170100,386750800,17890,17890,17890,17890,0
|
|
20240401,170000,386750800,17890,17890,17890,17890,0
|
|
20240401,165900,386750800,17890,17890,17890,17890,0
|
|
20240401,165800,386750800,17890,17890,17890,17890,0
|
|
20240401,165700,386750800,17890,17890,17890,17890,0
|
|
20240401,165600,386750800,17890,17890,17890,17890,0
|
|
20240401,165500,386750800,17890,17890,17890,17890,0
|
|
20240401,165400,386750800,17890,17890,17890,17890,0
|
|
20240401,165300,386750800,17890,17890,17890,17890,0
|
|
20240401,165200,386750800,17890,17890,17890,17890,239
|
|
20240401,165100,386750800,17890,17890,17890,17890,0
|
|
20240401,165000,386750800,17890,17890,17890,17890,0
|
|
20240401,164900,386750800,17890,17890,17890,17890,0
|
|
20240401,164800,386750800,17890,17890,17890,17890,0
|
|
20240401,164700,386750800,17890,17890,17890,17890,0
|
|
20240401,164600,386750800,17890,17890,17890,17890,0
|
|
20240401,164500,386750800,17890,17890,17890,17890,0
|
|
20240401,164400,386750800,17890,17890,17890,17890,0
|
|
20240401,164300,386750800,17890,17890,17890,17890,0
|
|
20240401,164200,386750800,17890,17890,17890,17890,0
|
|
20240401,164100,386750800,17890,17890,17890,17890,0
|
|
20240401,164000,386750800,17890,17890,17890,17890,0
|
|
20240401,163900,386750800,17890,17890,17890,17890,0
|
|
20240401,163800,386750800,17890,17890,17890,17890,0
|
|
20240401,163700,386750800,17890,17890,17890,17890,0
|
|
20240401,163600,386750800,17890,17890,17890,17890,0
|
|
20240401,163500,386750800,17890,17890,17890,17890,0
|
|
20240401,163400,386750800,17890,17890,17890,17890,0
|
|
20240401,163300,386750800,17890,17890,17890,17890,0
|
|
20240401,163200,386750800,17890,17890,17890,17890,0
|
|
20240401,163100,386750800,17890,17890,17890,17890,0
|
|
20240401,163000,386750800,17890,17890,17890,17890,0
|
|
20240401,162900,386750800,17890,17890,17890,17890,0
|
|
20240401,162800,386750800,17890,17890,17890,17890,0
|
|
20240401,162700,386750800,17890,17890,17890,17890,0
|
|
20240401,162600,386750800,17890,17890,17890,17890,0
|
|
20240401,162500,386750800,17890,17890,17890,17890,0
|
|
20240401,162400,386750800,17890,17890,17890,17890,0
|
|
20240401,162300,386750800,17890,17890,17890,17890,0
|
|
20240401,162200,386750800,17890,17890,17890,17890,239
|
|
20240401,162100,386750800,17890,17890,17890,17890,0
|
|
20240401,162000,386750800,17890,17890,17890,17890,0
|
|
20240401,161900,386750800,17890,17890,17890,17890,0
|
|
20240401,161800,386750800,17890,17890,17890,17890,0
|
|
20240401,161700,386750800,17890,17890,17890,17890,0
|
|
20240401,161600,386750800,17890,17890,17890,17890,0
|
|
20240401,161500,386750800,17890,17890,17890,17890,0
|
|
20240401,161400,386750800,17890,17890,17890,17890,0
|
|
20240401,161300,386750800,17890,17890,17890,17890,0
|
|
20240401,161200,386750800,17890,17890,17890,17890,0
|
|
20240401,161100,386750800,17890,17890,17890,17890,0
|
|
20240401,161000,386750800,17890,17890,17890,17890,0
|
|
20240401,160900,386750800,17890,17890,17890,17890,0
|
|
20240401,160800,386750800,17890,17890,17890,17890,0
|
|
20240401,160700,386750800,17890,17890,17890,17890,0
|
|
20240401,160600,386750800,17890,17890,17890,17890,0
|
|
20240401,160500,386750800,17890,17890,17890,17890,0
|
|
20240401,160400,386750800,17890,17890,17890,17890,0
|
|
20240401,160300,386750800,17890,17890,17890,17890,0
|
|
20240401,160200,386750800,17890,17890,17890,17890,0
|
|
20240401,160100,386750800,17890,17890,17890,17890,0
|
|
20240401,160000,386750800,17890,17890,17890,17890,0
|
|
20240401,155900,386750800,17890,17890,17890,17890,0
|
|
20240401,155800,386750800,17890,17890,17890,17890,0
|
|
20240401,155700,386750800,17890,17890,17890,17890,0
|
|
20240401,155600,386750800,17890,17890,17890,17890,0
|
|
20240401,155500,386750800,17890,17890,17890,17890,0
|
|
20240401,155400,386750800,17890,17890,17890,17890,0
|
|
20240401,155300,386750800,17890,17890,17890,17890,0
|
|
20240401,155200,386750800,17890,17890,17890,17890,239
|
|
20240401,155100,386750800,17890,17890,17890,17890,0
|
|
20240401,155000,386750800,17890,17890,17890,17890,0
|
|
20240401,154900,386750800,17890,17890,17890,17890,0
|
|
20240401,154800,386750800,17890,17890,17890,17890,0
|
|
20240401,154700,386750800,17890,17890,17890,17890,0
|
|
20240401,154600,386750800,17890,17890,17890,17890,0
|
|
20240401,154500,386750800,17890,17890,17890,17890,0
|
|
20240401,154400,386750800,17890,17890,17890,17890,0
|
|
20240401,154300,386750800,17890,17890,17890,17890,0
|
|
20240401,154200,386750800,17890,17890,17890,17890,0
|
|
20240401,154100,386750800,17890,17890,17890,17890,0
|
|
20240401,154000,386750800,17890,17890,17890,17890,0
|
|
20240401,153900,386750800,17890,17890,17890,17890,0
|
|
20240401,153800,386750800,17890,17890,17890,17890,0
|
|
20240401,153700,386750800,17890,17890,17890,17890,0
|
|
20240401,153600,386750800,17890,17890,17890,17890,0
|
|
20240401,153500,386750800,17890,17890,17890,17890,0
|
|
20240401,153400,386750800,17890,17890,17890,17890,0
|
|
20240401,153300,386750800,17890,17890,17890,17890,0
|
|
20240401,153200,386750800,17890,17890,17890,17890,0
|
|
20240401,153100,386750800,17890,17890,17890,17890,0
|
|
20240401,153000,386750800,17890,17890,17890,17890,239
|
|
20240401,152900,382475090,17880,17880,17880,17880,0
|
|
20240401,152800,382475090,17880,17880,17880,17880,0
|
|
20240401,152700,382475090,17880,17880,17880,17880,0
|
|
20240401,152600,382475090,17880,17880,17880,17880,0
|
|
20240401,152500,382475090,17880,17880,17880,17880,0
|
|
20240401,152400,382475090,17880,17880,17880,17880,0
|
|
20240401,152300,382475090,17880,17880,17880,17880,0
|
|
20240401,152200,382475090,17880,17880,17880,17880,0
|
|
20240401,152100,382475090,17880,17880,17880,17880,0
|
|
20240401,152000,382475090,17880,17880,17880,17880,0
|
|
20240401,151900,382475090,17880,17880,17890,17880,61
|
|
20240401,151800,381384390,17890,17890,17890,17890,17
|
|
20240401,151700,381080260,17890,17890,17890,17890,141
|
|
20240401,151600,378557770,17890,17900,17900,17890,56
|
|
20240401,151500,377555890,17900,17910,17910,17900,381
|
|
20240401,151400,370735980,17900,17900,17900,17900,254
|
|
20240401,151300,366189380,17910,17910,17910,17910,76
|
|
20240401,151200,364828220,17920,17910,17920,17910,210
|
|
20240401,151100,361067050,17900,17910,17910,17900,280
|
|
20240401,151000,356052360,17910,17910,17920,17910,57
|
|
20240401,150900,355031470,17900,17900,17910,17900,128
|
|
20240401,150800,352739620,17900,17870,17900,17870,21
|
|
20240401,150700,352363910,17860,17860,17860,17860,0
|
|
20240401,150600,352363910,17860,17910,17910,17860,3
|
|
20240401,150500,352310280,17900,17850,17900,17850,904
|
|
20240401,150400,336149020,17850,17850,17850,17850,144
|
|
20240401,150300,333578620,17840,17840,17840,17840,0
|
|
20240401,150200,333578620,17840,17860,17860,17840,90
|
|
20240401,150100,331973000,17840,17850,17850,17840,35
|
|
20240401,150000,331348270,17850,17850,17850,17850,85
|
|
20240401,145900,329831020,17860,17860,17860,17860,116
|
|
20240401,145800,327759260,17860,17860,17860,17860,369
|
|
20240401,145700,321168920,17870,17870,17870,17870,22
|
|
20240401,145600,320775780,17860,17860,17860,17860,18
|
|
20240401,145500,320454300,17860,17840,17860,17830,78
|
|
20240401,145400,319061470,17850,17830,17850,17830,421
|
|
20240401,145300,311551450,17820,17820,17820,17820,213
|
|
20240401,145200,307755790,17810,17810,17810,17810,30
|
|
20240401,145100,307221490,17810,17810,17810,17810,38
|
|
20240401,145000,306544710,17810,17810,17830,17810,661
|
|
20240401,144900,294767600,17800,17800,17800,17800,209
|
|
20240401,144800,291047400,17790,17780,17790,17780,1174
|
|
20240401,144700,270172380,17780,17790,17790,17780,55
|
|
20240401,144600,269194450,17800,17810,17810,17790,140
|
|
20240401,144500,266701520,17810,17810,17810,17810,168
|
|
20240401,144400,263709440,17800,17800,17810,17800,73
|
|
20240401,144300,262409540,17790,17730,17790,17730,446
|
|
20240401,144200,254481440,17730,17730,17730,17730,1
|
|
20240401,144100,254463710,17720,17690,17720,17690,614
|
|
20240401,144000,243593140,17690,17690,17690,17690,51
|
|
20240401,143900,242690950,17680,17680,17680,17680,38
|
|
20240401,143800,242019110,17690,17690,17690,17690,1
|
|
20240401,143700,242001420,17690,17690,17690,17690,20
|
|
20240401,143600,241647620,17690,17690,17690,17680,47
|
|
20240401,143500,240816620,17680,17680,17680,17680,1
|
|
20240401,143400,240798940,17690,17690,17690,17690,0
|
|
20240401,143300,240798940,17690,17690,17690,17690,21
|
|
20240401,143200,240427450,17680,17680,17680,17680,40
|
|
20240401,143100,239720250,17700,17690,17700,17690,6
|
|
20240401,143000,239614100,17690,17690,17690,17690,0
|
|
20240401,142900,239614100,17690,17690,17690,17690,24
|
|
20240401,142800,239189540,17690,17690,17690,17690,26
|
|
20240401,142700,238729600,17690,17680,17690,17680,49
|
|
20240401,142600,237862960,17670,17670,17670,17670,2
|
|
20240401,142500,237827620,17660,17660,17660,17660,41
|
|
20240401,142400,237103560,17650,17660,17660,17650,43
|
|
20240401,142300,236344600,17660,17660,17660,17660,11
|
|
20240401,142200,236150340,17660,17660,17660,17660,0
|
|
20240401,142100,236150340,17660,17660,17660,17660,25
|
|
20240401,142000,235708840,17670,17670,17670,17670,130
|
|
20240401,141900,233411740,17670,17660,17670,17660,143
|
|
20240401,141800,230886160,17660,17660,17660,17660,6
|
|
20240401,141700,230780200,17660,17660,17660,17650,96
|
|
20240401,141600,229085230,17660,17660,17660,17660,1
|
|
20240401,141500,229067570,17660,17660,17660,17660,0
|
|
20240401,141400,229067570,17660,17660,17660,17660,1
|
|
20240401,141300,229049910,17650,17650,17650,17650,47
|
|
20240401,141200,228220360,17660,17660,17660,17660,1
|
|
20240401,141100,228202700,17660,17660,17660,17660,0
|
|
20240401,141000,228202700,17660,17660,17660,17660,1
|
|
20240401,140900,228185040,17650,17650,17650,17650,38
|
|
20240401,140800,227514340,17660,17660,17660,17660,0
|
|
20240401,140700,227514340,17660,17660,17660,17660,1
|
|
20240401,140600,227496680,17650,17650,17650,17650,45
|
|
20240401,140500,226702430,17670,17670,17670,17670,1
|
|
20240401,140400,226684760,17660,17660,17660,17660,0
|
|
20240401,140300,226684760,17660,17660,17660,17660,101
|
|
20240401,140200,224901100,17650,17640,17650,17640,52
|
|
20240401,140100,223983680,17650,17650,17650,17650,1
|
|
20240401,140000,223966030,17650,17650,17650,17650,30
|
|
20240401,135900,223436530,17650,17650,17650,17650,203
|
|
20240401,135800,219853580,17640,17640,17640,17640,44
|
|
20240401,135700,219077420,17650,17650,17650,17650,1
|
|
20240401,135600,219059770,17640,17640,17640,17640,5
|
|
20240401,135500,218971570,17640,17640,17640,17640,36
|
|
20240401,135400,218336530,17650,17650,17650,17650,1
|
|
20240401,135300,218318880,17640,17630,17640,17630,12
|
|
20240401,135200,218107300,17640,17640,17640,17640,21
|
|
20240401,135100,217736860,17640,17640,17640,17640,37
|
|
20240401,135000,217084180,17650,17640,17650,17640,37
|
|
20240401,134900,216431440,17640,17640,17640,17640,49
|
|
20240401,134800,215567080,17640,17640,17640,17640,29
|
|
20240401,134700,215055520,17630,17640,17640,17630,36
|
|
20240401,134600,214420830,17630,17640,17640,17630,28
|
|
20240401,134500,213927180,17640,17640,17640,17640,5
|
|
20240401,134400,213838980,17640,17640,17640,17640,1
|
|
20240401,134300,213821340,17640,17640,17640,17640,10
|
|
20240401,134200,213644940,17640,17640,17640,17640,0
|
|
20240401,134100,213644940,17640,17640,17650,17640,101
|
|
20240401,134000,211863290,17630,17630,17630,17630,41
|
|
20240401,133900,211140460,17640,17640,17640,17640,1
|
|
20240401,133800,211122820,17640,17640,17640,17640,0
|
|
20240401,133700,211122820,17640,17640,17640,17640,1
|
|
20240401,133600,211105180,17630,17630,17630,17630,89
|
|
20240401,133500,209536110,17640,17640,17640,17640,1
|
|
20240401,133400,209518470,17630,17630,17630,17630,0
|
|
20240401,133300,209518470,17630,17640,17640,17630,10
|
|
20240401,133200,209342080,17640,17640,17640,17630,54
|
|
20240401,133100,208389880,17630,17640,17640,17630,2
|
|
20240401,133000,208354610,17630,17630,17630,17630,0
|
|
20240401,132900,208354610,17630,17630,17630,17630,30
|
|
20240401,132800,207825710,17640,17650,17650,17640,19
|
|
20240401,132700,207490540,17640,17640,17640,17640,0
|
|
20240401,132600,207490540,17640,17640,17640,17640,42
|
|
20240401,132500,206749660,17640,17640,17640,17640,186
|
|
20240401,132400,203468620,17650,17650,17650,17650,1
|
|
20240401,132300,203450970,17640,17650,17650,17640,14
|
|
20240401,132200,203203990,17650,17650,17650,17650,1
|
|
20240401,132100,203186340,17640,17640,17640,17640,49
|
|
20240401,132000,202321980,17650,17640,17650,17640,151
|
|
20240401,131900,199658330,17650,17650,17650,17650,0
|
|
20240401,131800,199658330,17650,17650,17650,17650,1
|
|
20240401,131700,199640680,17640,17640,17640,17640,36
|
|
20240401,131600,199005640,17650,17650,17650,17650,0
|
|
20240401,131500,199005640,17650,17650,17650,17650,1
|
|
20240401,131400,198987990,17640,17640,17640,17640,45
|
|
20240401,131300,198194190,17650,17650,17650,17650,6
|
|
20240401,131200,198088290,17650,17650,17650,17650,56
|
|
20240401,131100,197099890,17650,17650,17650,17650,10
|
|
20240401,131000,196923390,17650,17640,17650,17640,39
|
|
20240401,130900,196235420,17650,17650,17650,17650,1
|
|
20240401,130800,196217770,17650,17650,17650,17650,0
|
|
20240401,130700,196217770,17650,17650,17650,17650,21
|
|
20240401,130600,195847120,17650,17640,17650,17640,247
|
|
20240401,130500,191488040,17640,17650,17650,17640,9
|
|
20240401,130400,191329270,17640,17640,17640,17640,1
|
|
20240401,130300,191311630,17640,17640,17640,17640,0
|
|
20240401,130200,191311630,17640,17650,17650,17640,38
|
|
20240401,130100,190641300,17640,17640,17640,17640,0
|
|
20240401,130000,190641300,17640,17650,17650,17640,2
|
|
20240401,125900,190606010,17640,17640,17640,17640,43
|
|
20240401,125800,189847490,17650,17650,17650,17650,1
|
|
20240401,125700,189829840,17650,17650,17650,17650,10
|
|
20240401,125600,189653340,17650,17650,17650,17650,1
|
|
20240401,125500,189635690,17640,17640,17640,17640,40
|
|
20240401,125400,188930090,17650,17650,17650,17650,1
|
|
20240401,125300,188912440,17640,17640,17640,17640,0
|
|
20240401,125200,188912440,17640,17650,17650,17640,101
|
|
20240401,125100,187130790,17640,17640,17650,17640,133
|
|
20240401,125000,184783810,17640,17640,17640,17640,1
|
|
20240401,124900,184766170,17650,17650,17650,17650,1
|
|
20240401,124800,184748520,17650,17640,17650,17640,118
|
|
20240401,124700,182666200,17650,17650,17650,17650,1
|
|
20240401,124600,182648550,17650,17650,17650,17650,2
|
|
20240401,124500,182613250,17650,17650,17650,17650,1
|
|
20240401,124400,182595600,17640,17640,17640,17640,43
|
|
20240401,124300,181837080,17650,17650,17650,17650,1
|
|
20240401,124200,181819430,17650,17650,17650,17650,10
|
|
20240401,124100,181642930,17650,17650,17650,17650,1
|
|
20240401,124000,181625280,17640,17640,17640,17640,41
|
|
20240401,123900,180902040,17650,17650,17650,17650,1
|
|
20240401,123800,180884390,17640,17640,17640,17640,8
|
|
20240401,123700,180743270,17630,17640,17640,17630,140
|
|
20240401,123600,178274350,17650,17660,17660,17650,31
|
|
20240401,123500,177727190,17650,17650,17650,17650,29
|
|
20240401,123400,177215340,17650,17650,17650,17650,1
|
|
20240401,123300,177197690,17650,17660,17660,17650,17
|
|
20240401,123200,176897590,17660,17640,17660,17640,21
|
|
20240401,123100,176526970,17630,17630,17630,17630,1
|
|
20240401,123000,176509340,17630,17630,17630,17630,7
|
|
20240401,122900,176385930,17630,17630,17630,17630,49
|
|
20240401,122800,175522060,17640,17640,17640,17640,4
|
|
20240401,122700,175451500,17620,17630,17630,17620,100
|
|
20240401,122600,173688870,17650,17660,17660,17650,190
|
|
20240401,122500,170335360,17650,17650,17650,17650,51
|
|
20240401,122400,169435210,17660,17660,17660,17660,0
|
|
20240401,122300,169435210,17660,17660,17660,17660,1
|
|
20240401,122200,169417550,17650,17650,17650,17650,9
|
|
20240401,122100,169258700,17650,17660,17660,17650,56
|
|
20240401,122000,168270290,17660,17660,17660,17660,0
|
|
20240401,121900,168270290,17660,17650,17660,17650,2
|
|
20240401,121800,168234980,17650,17650,17650,17650,35
|
|
20240401,121700,167617230,17660,17660,17660,17660,2
|
|
20240401,121600,167581910,17660,17660,17660,17660,121
|
|
20240401,121500,165445050,17660,17660,17660,17660,7
|
|
20240401,121400,165321430,17650,17650,17650,17650,49
|
|
20240401,121300,164456580,17660,17660,17660,17660,1
|
|
20240401,121200,164438920,17650,17660,17660,17650,2
|
|
20240401,121100,164403610,17650,17650,17650,17650,49
|
|
20240401,121000,163538760,17660,17650,17660,17650,45
|
|
20240401,120900,162744500,17650,17650,17650,17650,8
|
|
20240401,120800,162603300,17660,17650,17660,17650,2
|
|
20240401,120700,162567990,17650,17650,17650,17650,45
|
|
20240401,120600,161773740,17660,17660,17660,17660,1
|
|
20240401,120500,161756080,17650,17650,17650,17650,2
|
|
20240401,120400,161720780,17650,17660,17660,17650,10
|
|
20240401,120300,161544270,17650,17650,17650,17650,40
|
|
20240401,120200,160838270,17650,17660,17660,17650,11
|
|
20240401,120100,160644110,17650,17650,17650,17650,1
|
|
20240401,120000,160626460,17650,17660,17660,17650,9
|
|
20240401,115900,160467600,17650,17650,17650,17650,50
|
|
20240401,115800,159585100,17660,17660,17660,17660,0
|
|
20240401,115700,159585100,17660,17650,17660,17650,4
|
|
20240401,115600,159514490,17650,17650,17650,17650,1
|
|
20240401,115500,159496840,17650,17650,17660,17650,54
|
|
20240401,115400,158543630,17660,17660,17660,17660,1
|
|
20240401,115300,158525970,17660,17660,17660,17660,1
|
|
20240401,115200,158508310,17650,17650,17650,17650,50
|
|
20240401,115100,157625810,17660,17650,17660,17650,2
|
|
20240401,115000,157590500,17660,17660,17660,17660,1
|
|
20240401,114900,157572840,17650,17650,17660,17650,18
|
|
20240401,114800,157255130,17650,17650,17660,17650,37
|
|
20240401,114700,156602070,17660,17660,17660,17660,1
|
|
20240401,114600,156584410,17650,17650,17650,17650,4
|
|
20240401,114500,156513810,17650,17650,17650,17650,1
|
|
20240401,114400,156496160,17660,17650,17660,17650,44
|
|
20240401,114300,155719550,17660,17660,17660,17660,0
|
|
20240401,114200,155719550,17660,17660,17660,17660,1
|
|
20240401,114100,155701890,17650,17650,17650,17650,41
|
|
20240401,114000,154978240,17660,17650,17660,17650,9
|
|
20240401,113900,154819380,17650,17650,17650,17650,1
|
|
20240401,113800,154801730,17660,17660,17660,17660,16
|
|
20240401,113700,154519170,17660,17660,17660,17660,21
|
|
20240401,113600,154148310,17670,17670,17670,17670,1
|
|
20240401,113500,154130640,17670,17670,17670,17670,1
|
|
20240401,113400,154112970,17660,17670,17670,17660,2
|
|
20240401,113300,154077640,17660,17660,17660,17660,210
|
|
20240401,113200,150369040,17650,17650,17650,17650,1
|
|
20240401,113100,150351390,17660,17650,17660,17650,9
|
|
20240401,113000,150192530,17650,17650,17650,17650,0
|
|
20240401,112900,150192530,17650,17660,17660,17650,45
|
|
20240401,112800,149398270,17660,17660,17660,17660,100
|
|
20240401,112700,147632270,17660,17660,17660,17660,1
|
|
20240401,112600,147614610,17650,17650,17650,17650,39
|
|
20240401,112500,146926260,17650,17660,17660,17650,16
|
|
20240401,112400,146643710,17660,17660,17660,17660,0
|
|
20240401,112300,146643710,17660,17660,17660,17660,1
|
|
20240401,112200,146626050,17650,17660,17660,17650,105
|
|
20240401,112100,144772230,17660,17660,17660,17660,1
|
|
20240401,112000,144754570,17660,17660,17660,17660,0
|
|
20240401,111900,144754570,17660,17660,17660,17660,0
|
|
20240401,111800,144754570,17660,17650,17660,17650,37
|
|
20240401,111700,144101510,17650,17650,17650,17650,0
|
|
20240401,111600,144101510,17650,17610,17650,17610,814
|
|
20240401,111500,129758120,17610,17610,17610,17610,0
|
|
20240401,111400,129758120,17610,17620,17620,17610,45
|
|
20240401,111300,128965660,17610,17610,17610,17610,1
|
|
20240401,111200,128948050,17610,17610,17620,17610,20
|
|
20240401,111100,128595740,17610,17610,17620,17610,73
|
|
20240401,111000,127310190,17620,17620,17620,17620,2
|
|
20240401,110900,127274950,17620,17620,17620,17620,0
|
|
20240401,110800,127274950,17620,17630,17630,17620,24
|
|
20240401,110700,126852060,17620,17620,17620,17620,49
|
|
20240401,110600,125988680,17620,17620,17620,17620,1
|
|
20240401,110500,125971060,17630,17620,17630,17620,2
|
|
20240401,110400,125935810,17620,17620,17620,17620,310
|
|
20240401,110300,120473610,17620,17630,17630,17620,36
|
|
20240401,110200,119839280,17620,17620,17620,17620,2
|
|
20240401,110100,119804040,17630,17630,17630,17630,11
|
|
20240401,110000,119610110,17620,17620,17620,17620,57
|
|
20240401,105900,118605770,17630,17620,17630,17620,9
|
|
20240401,105800,118447110,17630,17620,17630,17620,116
|
|
20240401,105700,116402600,17620,17620,17630,17620,47
|
|
20240401,105600,115574450,17620,17620,17620,17620,34
|
|
20240401,105500,114975370,17630,17630,17630,17630,1
|
|
20240401,105400,114957740,17620,17620,17620,17620,7
|
|
20240401,105300,114834400,17630,17630,17630,17630,0
|
|
20240401,105200,114834400,17630,17620,17630,17620,49
|
|
20240401,105100,113971010,17630,17630,17630,17630,2
|
|
20240401,105000,113935750,17630,17630,17630,17630,1
|
|
20240401,104900,113918120,17630,17630,17630,17630,464
|
|
20240401,104800,105737800,17630,17630,17640,17630,41
|
|
20240401,104700,105014960,17640,17640,17640,17640,1
|
|
20240401,104600,104997320,17630,17640,17640,17630,2
|
|
20240401,104500,104962050,17630,17630,17630,17630,54
|
|
20240401,104400,104010030,17640,17640,17640,17640,1
|
|
20240401,104300,103992390,17640,17640,17640,17640,0
|
|
20240401,104200,103992390,17640,17640,17640,17640,3
|
|
20240401,104100,103939470,17640,17650,17650,17640,62
|
|
20240401,104000,102845780,17640,17650,17650,17640,47
|
|
20240401,103900,102016580,17650,17640,17650,17640,2
|
|
20240401,103800,101981290,17650,17650,17650,17650,0
|
|
20240401,103700,101981290,17650,17650,17650,17650,6
|
|
20240401,103600,101875390,17650,17650,17650,17650,5
|
|
20240401,103500,101787140,17640,17640,17650,17640,6
|
|
20240401,103400,101681290,17640,17640,17640,17640,2
|
|
20240401,103300,101646010,17640,17650,17650,17640,39
|
|
20240401,103200,100958040,17640,17640,17640,17640,17
|
|
20240401,103100,100658160,17630,17640,17640,17630,5
|
|
20240401,103000,100570000,17630,17630,17630,17630,53
|
|
20240401,102900,99635610,17630,17630,17640,17630,27
|
|
20240401,102800,99159370,17630,17630,17630,17630,5
|
|
20240401,102700,99071220,17640,17640,17640,17640,0
|
|
20240401,102600,99071220,17640,17640,17650,17640,11
|
|
20240401,102500,98877170,17640,17640,17640,17640,50
|
|
20240401,102400,97995170,17640,17630,17640,17630,5
|
|
20240401,102300,97907010,17640,17640,17640,17630,4
|
|
20240401,102200,97836460,17640,17630,17640,17630,55
|
|
20240401,102100,96866780,17630,17630,17630,17630,3
|
|
20240401,102000,96813890,17630,17640,17640,17630,3
|
|
20240401,101900,96760990,17640,17650,17650,17640,112
|
|
20240401,101800,94784230,17650,17650,17660,17650,5
|
|
20240401,101700,94695970,17650,17650,17650,17650,3
|
|
20240401,101600,94643020,17650,17650,17660,17650,5
|
|
20240401,101500,94554760,17650,17650,17650,17650,105
|
|
20240401,101400,92701510,17650,17670,17670,17650,5
|
|
20240401,101300,92613220,17650,17650,17650,17650,100
|
|
20240401,101200,90848220,17700,17650,17700,17650,75
|
|
20240401,101100,89523530,17670,17650,17670,17650,49
|
|
20240401,101000,88658660,17640,17640,17640,17640,4
|
|
20240401,100900,88588100,17650,17650,17650,17650,1
|
|
20240401,100800,88570450,17640,17640,17640,17640,4
|
|
20240401,100700,88499890,17630,17620,17640,17620,74
|
|
20240401,100600,87195160,17630,17630,17630,17630,1
|
|
20240401,100500,87177530,17630,17620,17630,17620,16
|
|
20240401,100400,86895600,17630,17610,17630,17610,36
|
|
20240401,100300,86261600,17620,17610,17620,17610,107
|
|
20240401,100200,84376740,17610,17610,17610,17600,7
|
|
20240401,100100,84253520,17600,17610,17610,17600,3
|
|
20240401,100000,84200700,17610,17630,17630,17610,5
|
|
20240401,095900,84112630,17610,17620,17620,17610,12
|
|
20240401,095800,83901200,17610,17610,17610,17610,28
|
|
20240401,095700,83408120,17610,17610,17610,17610,7
|
|
20240401,095600,83284850,17610,17610,17610,17610,10
|
|
20240401,095500,83108750,17620,17610,17620,17610,11
|
|
20240401,095400,82915000,17600,17620,17620,17600,206
|
|
20240401,095300,79289280,17610,17600,17610,17600,192
|
|
20240401,095200,75908740,17600,17610,17610,17600,2
|
|
20240401,095100,75873530,17610,17610,17610,17600,9
|
|
20240401,095000,75715110,17600,17610,17610,17600,33
|
|
20240401,094900,75134300,17610,17600,17610,17600,35
|
|
20240401,094800,74518290,17600,17600,17610,17600,27
|
|
20240401,094700,74043080,17600,17600,17600,17580,40
|
|
20240401,094600,73339260,17600,17580,17600,17570,53
|
|
20240401,094500,72407540,17580,17580,17580,17570,18
|
|
20240401,094400,72091160,17590,17590,17590,17590,0
|
|
20240401,094300,72091160,17590,17590,17590,17590,6
|
|
20240401,094200,71985620,17570,17570,17570,17570,6
|
|
20240401,094100,71880200,17570,17570,17590,17570,129
|
|
20240401,094000,69613140,17570,17550,17570,17550,10
|
|
20240401,093900,69437600,17540,17540,17540,17540,719
|
|
20240401,093800,56826340,17530,17580,17580,17530,1076
|
|
20240401,093700,37943550,17570,17580,17580,17570,18
|
|
20240401,093600,37627170,17570,17570,17580,17570,27
|
|
20240401,093500,37152730,17570,17570,17570,17570,18
|
|
20240401,093400,36836470,17570,17570,17570,17570,53
|
|
20240401,093300,35905260,17580,17590,17590,17570,19
|
|
20240401,093200,35571390,17590,17580,17590,17570,91
|
|
20240401,093100,33972200,17580,17580,17580,17580,54
|
|
20240401,093000,33022880,17580,17580,17580,17570,13
|
|
20240401,092900,32794390,17580,17580,17580,17580,563
|
|
20240401,092800,22896850,17590,17610,17620,17590,351
|
|
20240401,092700,16721180,17620,17620,17620,17620,0
|
|
20240401,092600,16721180,17620,17620,17620,17620,2
|
|
20240401,092500,16685940,17630,17630,17630,17630,2
|
|
20240401,092400,16650680,17630,17630,17630,17630,0
|
|
20240401,092300,16650680,17630,17630,17630,17630,5
|
|
20240401,092200,16562530,17630,17630,17630,17630,5
|
|
20240401,092100,16474380,17630,17590,17630,17590,47
|
|
20240401,092000,15645930,17590,17600,17600,17590,29
|
|
20240401,091900,15135750,17610,17630,17630,17600,102
|
|
20240401,091800,13339950,17620,17620,17620,17620,0
|
|
20240401,091700,13339950,17620,17610,17620,17610,2
|
|
20240401,091600,13304720,17610,17610,17610,17610,2
|
|
20240401,091500,13269500,17590,17600,17600,17590,257
|
|
20240401,091400,8746790,17610,17630,17630,17610,23
|
|
20240401,091300,8341350,17630,17620,17630,17600,20
|
|
20240401,091200,7988840,17630,17600,17630,17600,48
|
|
20240401,091100,7143650,17610,17630,17630,17610,185
|
|
20240401,091000,3885190,17720,17720,17720,17720,0
|
|
20240401,090900,3885190,17720,17630,17720,17630,41
|
|
20240401,090800,3161190,17730,17630,17730,17630,52
|
|
20240401,090700,2243350,17640,17640,17730,17640,14
|
|
20240401,090600,1996300,17750,17770,17770,17630,27
|
|
20240401,090500,1519630,17770,17770,17770,17770,13
|
|
20240401,090400,1288620,17670,17670,17670,17670,2
|
|
20240401,090300,1253280,17780,17780,17780,17780,0
|
|
20240401,090200,1253280,17780,17780,17780,17780,1
|
|
20240401,090100,1235500,17650,17650,17650,17650,0
|
|
20240401,090000,1235500,17650,17650,17650,17650,70
|