595 lines
31 KiB
CSV
595 lines
31 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20240403,185200,587040000,17350,17350,17350,17350,461
|
|
20240403,185100,587040000,17350,17350,17350,17350,0
|
|
20240403,185000,587040000,17350,17350,17350,17350,0
|
|
20240403,184900,587040000,17350,17350,17350,17350,0
|
|
20240403,184800,587040000,17350,17350,17350,17350,0
|
|
20240403,184700,587040000,17350,17350,17350,17350,0
|
|
20240403,184600,587040000,17350,17350,17350,17350,0
|
|
20240403,184500,587040000,17350,17350,17350,17350,0
|
|
20240403,184400,587040000,17350,17350,17350,17350,0
|
|
20240403,184300,587040000,17350,17350,17350,17350,0
|
|
20240403,184200,587040000,17350,17350,17350,17350,0
|
|
20240403,184100,587040000,17350,17350,17350,17350,0
|
|
20240403,184000,587040000,17350,17350,17350,17350,0
|
|
20240403,183900,587040000,17350,17350,17350,17350,0
|
|
20240403,183800,587040000,17350,17350,17350,17350,0
|
|
20240403,183700,587040000,17350,17350,17350,17350,0
|
|
20240403,183600,587040000,17350,17350,17350,17350,0
|
|
20240403,183500,587040000,17350,17350,17350,17350,0
|
|
20240403,183400,587040000,17350,17350,17350,17350,0
|
|
20240403,183300,587040000,17350,17350,17350,17350,0
|
|
20240403,183200,587040000,17350,17350,17350,17350,0
|
|
20240403,183100,587040000,17350,17350,17350,17350,0
|
|
20240403,183000,587040000,17350,17350,17350,17350,0
|
|
20240403,182900,587040000,17350,17350,17350,17350,0
|
|
20240403,182800,587040000,17350,17350,17350,17350,0
|
|
20240403,182700,587040000,17350,17350,17350,17350,0
|
|
20240403,182600,587040000,17350,17350,17350,17350,0
|
|
20240403,182500,587040000,17350,17350,17350,17350,0
|
|
20240403,182400,587040000,17350,17350,17350,17350,0
|
|
20240403,182300,587040000,17350,17350,17350,17350,0
|
|
20240403,182200,587040000,17350,17350,17350,17350,461
|
|
20240403,182100,587040000,17350,17350,17350,17350,0
|
|
20240403,182000,587040000,17350,17350,17350,17350,0
|
|
20240403,181900,587040000,17350,17350,17350,17350,0
|
|
20240403,181800,587040000,17350,17350,17350,17350,0
|
|
20240403,181700,587040000,17350,17350,17350,17350,0
|
|
20240403,181600,587040000,17350,17350,17350,17350,0
|
|
20240403,181500,587040000,17350,17350,17350,17350,0
|
|
20240403,181400,587040000,17350,17350,17350,17350,0
|
|
20240403,181300,587040000,17350,17350,17350,17350,0
|
|
20240403,181200,587040000,17350,17350,17350,17350,0
|
|
20240403,181100,587040000,17350,17350,17350,17350,0
|
|
20240403,181000,587040000,17350,17350,17350,17350,0
|
|
20240403,180900,587040000,17350,17350,17350,17350,0
|
|
20240403,180800,587040000,17350,17350,17350,17350,0
|
|
20240403,180700,587040000,17350,17350,17350,17350,0
|
|
20240403,180600,587040000,17350,17350,17350,17350,0
|
|
20240403,180500,587040000,17350,17350,17350,17350,0
|
|
20240403,180400,587040000,17350,17350,17350,17350,0
|
|
20240403,180300,587040000,17350,17350,17350,17350,0
|
|
20240403,180200,587040000,17350,17350,17350,17350,0
|
|
20240403,180100,587040000,17350,17350,17350,17350,0
|
|
20240403,180000,587040000,17350,17350,17350,17350,0
|
|
20240403,175900,587040000,17350,17350,17350,17350,0
|
|
20240403,175800,587040000,17350,17350,17350,17350,0
|
|
20240403,175700,587040000,17350,17350,17350,17350,0
|
|
20240403,175600,587040000,17350,17350,17350,17350,0
|
|
20240403,175500,587040000,17350,17350,17350,17350,0
|
|
20240403,175400,587040000,17350,17350,17350,17350,0
|
|
20240403,175300,587040000,17350,17350,17350,17350,0
|
|
20240403,175200,587040000,17350,17350,17350,17350,461
|
|
20240403,175100,587040000,17350,17350,17350,17350,0
|
|
20240403,175000,587040000,17350,17350,17350,17350,0
|
|
20240403,174900,587040000,17350,17350,17350,17350,0
|
|
20240403,174800,587040000,17350,17350,17350,17350,0
|
|
20240403,174700,587040000,17350,17350,17350,17350,0
|
|
20240403,174600,587040000,17350,17350,17350,17350,0
|
|
20240403,174500,587040000,17350,17350,17350,17350,0
|
|
20240403,174400,587040000,17350,17350,17350,17350,0
|
|
20240403,174300,587040000,17350,17350,17350,17350,0
|
|
20240403,174200,587040000,17350,17350,17350,17350,0
|
|
20240403,174100,587040000,17350,17350,17350,17350,0
|
|
20240403,174000,587040000,17350,17350,17350,17350,0
|
|
20240403,173900,587040000,17350,17350,17350,17350,0
|
|
20240403,173800,587040000,17350,17350,17350,17350,0
|
|
20240403,173700,587040000,17350,17350,17350,17350,0
|
|
20240403,173600,587040000,17350,17350,17350,17350,0
|
|
20240403,173500,587040000,17350,17350,17350,17350,0
|
|
20240403,173400,587040000,17350,17350,17350,17350,0
|
|
20240403,173300,587040000,17350,17350,17350,17350,0
|
|
20240403,173200,587040000,17350,17350,17350,17350,0
|
|
20240403,173100,587040000,17350,17350,17350,17350,0
|
|
20240403,173000,587040000,17350,17350,17350,17350,0
|
|
20240403,172900,587040000,17350,17350,17350,17350,0
|
|
20240403,172800,587040000,17350,17350,17350,17350,0
|
|
20240403,172700,587040000,17350,17350,17350,17350,0
|
|
20240403,172600,587040000,17350,17350,17350,17350,0
|
|
20240403,172500,587040000,17350,17350,17350,17350,0
|
|
20240403,172400,587040000,17350,17350,17350,17350,0
|
|
20240403,172300,587040000,17350,17350,17350,17350,0
|
|
20240403,172200,587040000,17350,17350,17350,17350,461
|
|
20240403,172100,587040000,17350,17350,17350,17350,0
|
|
20240403,172000,587040000,17350,17350,17350,17350,0
|
|
20240403,171900,587040000,17350,17350,17350,17350,0
|
|
20240403,171800,587040000,17350,17350,17350,17350,0
|
|
20240403,171700,587040000,17350,17350,17350,17350,0
|
|
20240403,171600,587040000,17350,17350,17350,17350,0
|
|
20240403,171500,587040000,17350,17350,17350,17350,0
|
|
20240403,171400,587040000,17350,17350,17350,17350,0
|
|
20240403,171300,587040000,17350,17350,17350,17350,0
|
|
20240403,171200,587040000,17350,17350,17350,17350,0
|
|
20240403,171100,587040000,17350,17350,17350,17350,0
|
|
20240403,171000,587040000,17350,17350,17350,17350,0
|
|
20240403,170900,587040000,17350,17350,17350,17350,0
|
|
20240403,170800,587040000,17350,17350,17350,17350,0
|
|
20240403,170700,587040000,17350,17350,17350,17350,0
|
|
20240403,170600,587040000,17350,17350,17350,17350,0
|
|
20240403,170500,587040000,17350,17350,17350,17350,0
|
|
20240403,170400,587040000,17350,17350,17350,17350,0
|
|
20240403,170300,587040000,17350,17350,17350,17350,0
|
|
20240403,170200,587040000,17350,17350,17350,17350,0
|
|
20240403,170100,587040000,17350,17350,17350,17350,0
|
|
20240403,170000,587040000,17350,17350,17350,17350,0
|
|
20240403,165900,587040000,17350,17350,17350,17350,0
|
|
20240403,165800,587040000,17350,17350,17350,17350,0
|
|
20240403,165700,587040000,17350,17350,17350,17350,0
|
|
20240403,165600,587040000,17350,17350,17350,17350,0
|
|
20240403,165500,587040000,17350,17350,17350,17350,0
|
|
20240403,165400,587040000,17350,17350,17350,17350,0
|
|
20240403,165300,587040000,17350,17350,17350,17350,0
|
|
20240403,165200,587040000,17350,17350,17350,17350,461
|
|
20240403,165100,587040000,17350,17350,17350,17350,0
|
|
20240403,165000,587040000,17350,17350,17350,17350,0
|
|
20240403,164900,587040000,17350,17350,17350,17350,0
|
|
20240403,164800,587040000,17350,17350,17350,17350,0
|
|
20240403,164700,587040000,17350,17350,17350,17350,0
|
|
20240403,164600,587040000,17350,17350,17350,17350,0
|
|
20240403,164500,587040000,17350,17350,17350,17350,0
|
|
20240403,164400,587040000,17350,17350,17350,17350,0
|
|
20240403,164300,587040000,17350,17350,17350,17350,0
|
|
20240403,164200,587040000,17350,17350,17350,17350,0
|
|
20240403,164100,587040000,17350,17350,17350,17350,0
|
|
20240403,164000,587040000,17350,17350,17350,17350,0
|
|
20240403,163900,587040000,17350,17350,17350,17350,0
|
|
20240403,163800,587040000,17350,17350,17350,17350,0
|
|
20240403,163700,587040000,17350,17350,17350,17350,0
|
|
20240403,163600,587040000,17350,17350,17350,17350,0
|
|
20240403,163500,587040000,17350,17350,17350,17350,0
|
|
20240403,163400,587040000,17350,17350,17350,17350,0
|
|
20240403,163300,587040000,17350,17350,17350,17350,0
|
|
20240403,163200,587040000,17350,17350,17350,17350,0
|
|
20240403,163100,587040000,17350,17350,17350,17350,0
|
|
20240403,163000,587040000,17350,17350,17350,17350,0
|
|
20240403,162900,587040000,17350,17350,17350,17350,0
|
|
20240403,162800,587040000,17350,17350,17350,17350,0
|
|
20240403,162700,587040000,17350,17350,17350,17350,0
|
|
20240403,162600,587040000,17350,17350,17350,17350,0
|
|
20240403,162500,587040000,17350,17350,17350,17350,0
|
|
20240403,162400,587040000,17350,17350,17350,17350,0
|
|
20240403,162300,587040000,17350,17350,17350,17350,0
|
|
20240403,162200,587040000,17350,17350,17350,17350,461
|
|
20240403,162100,587040000,17350,17350,17350,17350,0
|
|
20240403,162000,587040000,17350,17350,17350,17350,0
|
|
20240403,161900,587040000,17350,17350,17350,17350,0
|
|
20240403,161800,587040000,17350,17350,17350,17350,0
|
|
20240403,161700,587040000,17350,17350,17350,17350,0
|
|
20240403,161600,587040000,17350,17350,17350,17350,0
|
|
20240403,161500,587040000,17350,17350,17350,17350,0
|
|
20240403,161400,587040000,17350,17350,17350,17350,0
|
|
20240403,161300,587040000,17350,17350,17350,17350,0
|
|
20240403,161200,587040000,17350,17350,17350,17350,0
|
|
20240403,161100,587040000,17350,17350,17350,17350,0
|
|
20240403,161000,587040000,17350,17350,17350,17350,0
|
|
20240403,160900,587040000,17350,17350,17350,17350,0
|
|
20240403,160800,587040000,17350,17350,17350,17350,0
|
|
20240403,160700,587040000,17350,17350,17350,17350,0
|
|
20240403,160600,587040000,17350,17350,17350,17350,0
|
|
20240403,160500,587040000,17350,17350,17350,17350,0
|
|
20240403,160400,587040000,17350,17350,17350,17350,0
|
|
20240403,160300,587040000,17350,17350,17350,17350,0
|
|
20240403,160200,587040000,17350,17350,17350,17350,0
|
|
20240403,160100,587040000,17350,17350,17350,17350,0
|
|
20240403,160000,587040000,17350,17350,17350,17350,0
|
|
20240403,155900,587040000,17350,17350,17350,17350,0
|
|
20240403,155800,587040000,17350,17350,17350,17350,0
|
|
20240403,155700,587040000,17350,17350,17350,17350,0
|
|
20240403,155600,587040000,17350,17350,17350,17350,0
|
|
20240403,155500,587040000,17350,17350,17350,17350,0
|
|
20240403,155400,587040000,17350,17350,17350,17350,0
|
|
20240403,155300,587040000,17350,17350,17350,17350,0
|
|
20240403,155200,587040000,17350,17350,17350,17350,461
|
|
20240403,155100,587040000,17350,17350,17350,17350,0
|
|
20240403,155000,587040000,17350,17350,17350,17350,0
|
|
20240403,154900,587040000,17350,17350,17350,17350,0
|
|
20240403,154800,587040000,17350,17350,17350,17350,0
|
|
20240403,154700,587040000,17350,17350,17350,17350,0
|
|
20240403,154600,587040000,17350,17350,17350,17350,0
|
|
20240403,154500,587040000,17350,17350,17350,17350,0
|
|
20240403,154400,587040000,17350,17350,17350,17350,0
|
|
20240403,154300,587040000,17350,17350,17350,17350,0
|
|
20240403,154200,587040000,17350,17350,17350,17350,0
|
|
20240403,154100,587040000,17350,17350,17350,17350,0
|
|
20240403,154000,587040000,17350,17350,17350,17350,0
|
|
20240403,153900,587040000,17350,17350,17350,17350,0
|
|
20240403,153800,587040000,17350,17350,17350,17350,0
|
|
20240403,153700,587040000,17350,17350,17350,17350,0
|
|
20240403,153600,587040000,17350,17350,17350,17350,0
|
|
20240403,153500,587040000,17350,17350,17350,17350,0
|
|
20240403,153400,587040000,17350,17350,17350,17350,0
|
|
20240403,153300,587040000,17350,17350,17350,17350,0
|
|
20240403,153200,587040000,17350,17350,17350,17350,0
|
|
20240403,153100,587040000,17350,17350,17350,17350,0
|
|
20240403,153000,587040000,17350,17350,17350,17350,461
|
|
20240403,152900,579041650,17340,17340,17340,17340,0
|
|
20240403,152800,579041650,17340,17340,17340,17340,0
|
|
20240403,152700,579041650,17340,17340,17340,17340,0
|
|
20240403,152600,579041650,17340,17340,17340,17340,0
|
|
20240403,152500,579041650,17340,17340,17340,17340,0
|
|
20240403,152400,579041650,17340,17340,17340,17340,0
|
|
20240403,152300,579041650,17340,17340,17340,17340,0
|
|
20240403,152200,579041650,17340,17340,17340,17340,0
|
|
20240403,152100,579041650,17340,17340,17340,17340,0
|
|
20240403,152000,579041650,17340,17340,17340,17340,0
|
|
20240403,151900,579041650,17340,17340,17340,17340,54
|
|
20240403,151800,578105290,17340,17340,17340,17340,247
|
|
20240403,151700,573822310,17340,17340,17350,17340,121
|
|
20240403,151600,571724160,17340,17340,17350,17330,420
|
|
20240403,151500,564441520,17340,17340,17350,17340,342
|
|
20240403,151400,558510740,17340,17350,17350,17340,226
|
|
20240403,151300,554590890,17340,17340,17350,17340,39
|
|
20240403,151200,553914580,17340,17340,17340,17340,51
|
|
20240403,151100,553030240,17340,17340,17340,17340,24
|
|
20240403,151000,552614080,17340,17340,17350,17340,5
|
|
20240403,150900,552527360,17340,17340,17350,17340,82
|
|
20240403,150800,551104970,17340,17340,17340,17340,13
|
|
20240403,150700,550879550,17340,17350,17350,17340,27
|
|
20240403,150600,550411280,17360,17340,17360,17340,10
|
|
20240403,150500,550237860,17340,17350,17360,17340,47
|
|
20240403,150400,549422420,17360,17360,17360,17360,0
|
|
20240403,150300,549422420,17360,17340,17360,17340,209
|
|
20240403,150200,545797400,17340,17340,17340,17340,114
|
|
20240403,150100,543820640,17340,17350,17350,17340,11
|
|
20240403,150000,543629800,17340,17350,17350,17340,146
|
|
20240403,145900,541096850,17350,17350,17350,17350,0
|
|
20240403,145800,541096850,17350,17350,17350,17350,14
|
|
20240403,145700,540853950,17350,17350,17350,17350,0
|
|
20240403,145600,540853950,17350,17350,17370,17350,48
|
|
20240403,145500,540021130,17350,17350,17350,17350,0
|
|
20240403,145400,540021130,17350,17350,17350,17350,15
|
|
20240403,145300,539760880,17350,17350,17350,17350,14
|
|
20240403,145200,539517980,17350,17350,17350,17350,1
|
|
20240403,145100,539500630,17350,17350,17350,17350,3
|
|
20240403,145000,539448580,17350,17380,17380,17340,395
|
|
20240403,144900,532595430,17360,17360,17360,17360,0
|
|
20240403,144800,532595430,17360,17370,17450,17360,831
|
|
20240403,144700,518120470,17360,17370,17370,17360,74
|
|
20240403,144600,516835440,17360,17360,17370,17360,31
|
|
20240403,144500,516297180,17360,17360,17360,17360,5
|
|
20240403,144400,516210380,17360,17360,17360,17360,53
|
|
20240403,144300,515290300,17360,17360,17360,17360,16
|
|
20240403,144200,515012540,17370,17360,17370,17360,7
|
|
20240403,144100,514890990,17360,17370,17370,17360,26
|
|
20240403,144000,514439530,17360,17370,17370,17360,21
|
|
20240403,143900,514074950,17370,17370,17370,17370,3
|
|
20240403,143800,514022840,17360,17360,17360,17360,15
|
|
20240403,143700,513762440,17360,17360,17360,17360,15
|
|
20240403,143600,513502040,17360,17370,17370,17360,20
|
|
20240403,143500,513154780,17360,17360,17360,17360,0
|
|
20240403,143400,513154780,17360,17360,17360,17360,35
|
|
20240403,143300,512547180,17360,17370,17370,17360,821
|
|
20240403,143200,498291600,17370,17380,17380,17370,4
|
|
20240403,143100,498222090,17370,17370,17370,17370,14
|
|
20240403,143000,497978910,17370,17370,17370,17370,0
|
|
20240403,142900,497978910,17370,17370,17370,17370,0
|
|
20240403,142800,497978910,17370,17370,17380,17370,46
|
|
20240403,142700,497179610,17370,17370,17370,17370,15
|
|
20240403,142600,496919060,17380,17380,17380,17380,0
|
|
20240403,142500,496919060,17380,17380,17380,17370,32
|
|
20240403,142400,496363060,17370,17370,17370,17370,15
|
|
20240403,142300,496102510,17370,17370,17370,17370,0
|
|
20240403,142200,496102510,17370,17370,17370,17370,14
|
|
20240403,142100,495859330,17370,17380,17380,17370,80
|
|
20240403,142000,494469060,17380,17380,17380,17380,2
|
|
20240403,141900,494434300,17370,17380,17380,17370,15
|
|
20240403,141800,494173740,17380,17380,17380,17380,1
|
|
20240403,141700,494156360,17370,17370,17370,17370,1
|
|
20240403,141600,494138990,17380,17380,17380,17380,0
|
|
20240403,141500,494138990,17380,17370,17380,17370,58
|
|
20240403,141400,493131520,17360,17370,17380,17360,124
|
|
20240403,141300,490977690,17370,17370,17370,17370,0
|
|
20240403,141200,490977690,17370,17370,17380,17370,108
|
|
20240403,141100,489101720,17370,17370,17370,17370,16
|
|
20240403,141000,488823800,17370,17370,17370,17370,0
|
|
20240403,140900,488823800,17370,17370,17370,17370,14
|
|
20240403,140800,488580620,17370,17380,17380,17370,92
|
|
20240403,140700,486982510,17370,17370,17380,17370,3
|
|
20240403,140600,486930390,17380,17380,17380,17380,25
|
|
20240403,140500,486495890,17380,17400,17400,17380,18
|
|
20240403,140400,486182990,17380,17380,17380,17380,16
|
|
20240403,140300,485904910,17380,17400,17400,17380,56
|
|
20240403,140200,484930630,17400,17400,17400,17400,1
|
|
20240403,140100,484913230,17380,17380,17380,17380,0
|
|
20240403,140000,484913230,17380,17380,17380,17380,0
|
|
20240403,135900,484913230,17380,17380,17380,17380,0
|
|
20240403,135800,484913230,17380,17380,17380,17380,0
|
|
20240403,135700,484913230,17380,17380,17380,17380,36
|
|
20240403,135600,484287550,17380,17380,17380,17380,20
|
|
20240403,135500,483939950,17370,17430,17430,17370,28
|
|
20240403,135400,483452090,17370,17380,17430,17370,353
|
|
20240403,135300,477305130,17370,17380,17380,17370,26
|
|
20240403,135200,476853260,17370,17370,17380,17370,112
|
|
20240403,135100,474907610,17370,17370,17370,17370,1
|
|
20240403,135000,474890240,17370,17370,17370,17360,17
|
|
20240403,134900,474594970,17360,17360,17360,17360,0
|
|
20240403,134800,474594970,17360,17360,17360,17360,47
|
|
20240403,134700,473779050,17350,17350,17350,17350,0
|
|
20240403,134600,473779050,17350,17350,17350,17350,0
|
|
20240403,134500,473779050,17350,17350,17350,17350,90
|
|
20240403,134400,472217550,17350,17350,17350,17350,1
|
|
20240403,134300,472200200,17340,17350,17360,17340,135
|
|
20240403,134200,469858220,17350,17350,17350,17350,0
|
|
20240403,134100,469858220,17350,17350,17350,17350,8
|
|
20240403,134000,469719420,17350,17350,17350,17350,2
|
|
20240403,133900,469684720,17340,17350,17350,17340,43
|
|
20240403,133800,468938700,17350,17340,17350,17340,87
|
|
20240403,133700,467429420,17350,17350,17350,17350,1
|
|
20240403,133600,467412070,17340,17340,17340,17340,214
|
|
20240403,133500,463701310,17340,17350,17350,17340,183
|
|
20240403,133400,460527410,17350,17340,17350,17340,134
|
|
20240403,133300,458203840,17330,17330,17330,17330,19
|
|
20240403,133200,457874570,17330,17330,17330,17330,1
|
|
20240403,133100,457857240,17340,17330,17340,17330,26
|
|
20240403,133000,457406560,17340,17340,17340,17340,0
|
|
20240403,132900,457406560,17340,17340,17340,17340,0
|
|
20240403,132800,457406560,17340,17340,17340,17340,1
|
|
20240403,132700,457389220,17340,17340,17340,17340,1
|
|
20240403,132600,457371880,17330,17330,17330,17330,0
|
|
20240403,132500,457371880,17330,17330,17330,17330,0
|
|
20240403,132400,457371880,17330,17340,17340,17330,137
|
|
20240403,132300,454996370,17340,17340,17340,17340,51
|
|
20240403,132200,454112030,17330,17330,17340,17330,191
|
|
20240403,132100,450800270,17330,17330,17330,17330,6
|
|
20240403,132000,450696290,17330,17340,17340,17330,17
|
|
20240403,131900,450401670,17330,17330,17330,17330,28
|
|
20240403,131800,449916430,17340,17330,17340,17330,4
|
|
20240403,131700,449847090,17330,17340,17340,17330,25
|
|
20240403,131600,449413750,17330,17330,17340,17330,31
|
|
20240403,131500,448876320,17340,17340,17340,17340,0
|
|
20240403,131400,448876320,17340,17340,17340,17340,0
|
|
20240403,131300,448876320,17340,17340,17340,17340,1
|
|
20240403,131200,448858980,17340,17330,17340,17330,72
|
|
20240403,131100,447610560,17330,17330,17330,17330,16
|
|
20240403,131000,447333280,17330,17340,17340,17330,8
|
|
20240403,130900,447194630,17330,17330,17330,17330,15
|
|
20240403,130800,446934680,17340,17330,17340,17330,30
|
|
20240403,130700,446414750,17330,17340,17340,17330,2
|
|
20240403,130600,446380080,17330,17330,17330,17330,16
|
|
20240403,130500,446102800,17330,17330,17330,17330,12
|
|
20240403,130400,445894840,17330,17330,17330,17330,12
|
|
20240403,130300,445686880,17330,17330,17340,17330,27
|
|
20240403,130200,445218840,17330,17330,17330,17330,0
|
|
20240403,130100,445218840,17330,17330,17330,17330,0
|
|
20240403,130000,445218840,17330,17330,17330,17330,0
|
|
20240403,125900,445218840,17330,17330,17330,17330,0
|
|
20240403,125800,445218840,17330,17330,17340,17330,100
|
|
20240403,125700,443485160,17330,17340,17340,17330,1008
|
|
20240403,125600,426006520,17340,17340,17340,17330,13
|
|
20240403,125500,425781110,17330,17340,17340,17330,270
|
|
20240403,125400,421099620,17350,17350,17350,17350,0
|
|
20240403,125300,421099620,17350,17350,17350,17350,0
|
|
20240403,125200,421099620,17350,17350,17350,17350,0
|
|
20240403,125100,421099620,17350,17350,17350,17350,39
|
|
20240403,125000,420422970,17350,17350,17350,17350,100
|
|
20240403,124900,418687970,17350,17350,17350,17350,1
|
|
20240403,124800,418670620,17340,17340,17340,17340,19
|
|
20240403,124700,418341160,17340,17350,17350,17340,379
|
|
20240403,124600,411765990,17350,17360,17360,17350,20
|
|
20240403,124500,411418980,17350,17350,17350,17350,3
|
|
20240403,124400,411366930,17350,17350,17350,17350,15
|
|
20240403,124300,411106680,17350,17350,17350,17350,17
|
|
20240403,124200,410811730,17350,17350,17350,17350,0
|
|
20240403,124100,410811730,17350,17350,17350,17350,16
|
|
20240403,124000,410534130,17350,17350,17350,17350,0
|
|
20240403,123900,410534130,17350,17370,17370,17350,108
|
|
20240403,123800,408658630,17370,17370,17370,17370,17
|
|
20240403,123700,408363340,17370,17370,17370,17370,4
|
|
20240403,123600,408293860,17370,17380,17380,17370,23
|
|
20240403,123500,407894250,17370,17370,17370,17370,59
|
|
20240403,123400,406869420,17370,17370,17370,17370,0
|
|
20240403,123300,406869420,17370,17370,17370,17370,14
|
|
20240403,123200,406626240,17380,17380,17380,17380,1
|
|
20240403,123100,406608860,17370,17370,17370,17370,74
|
|
20240403,123000,405323480,17370,17370,17370,17370,16
|
|
20240403,122900,405045560,17370,17370,17370,17370,8
|
|
20240403,122800,404906600,17370,17370,17370,17370,14
|
|
20240403,122700,404663420,17380,17370,17380,17370,15
|
|
20240403,122600,404402840,17380,17380,17380,17380,1
|
|
20240403,122500,404385460,17370,17380,17380,17370,72
|
|
20240403,122400,403134310,17390,17390,17390,17390,0
|
|
20240403,122300,403134310,17390,17390,17390,17390,1
|
|
20240403,122200,403116920,17390,17390,17390,17390,1
|
|
20240403,122100,403099530,17380,17380,17390,17380,53
|
|
20240403,122000,402177890,17380,17380,17380,17380,0
|
|
20240403,121900,402177890,17380,17380,17380,17380,0
|
|
20240403,121800,402177890,17380,17380,17380,17380,0
|
|
20240403,121700,402177890,17380,17380,17380,17380,50
|
|
20240403,121600,401308890,17380,17380,17380,17370,52
|
|
20240403,121500,400405140,17370,17380,17380,17370,55
|
|
20240403,121400,399449280,17370,17370,17370,17370,1
|
|
20240403,121300,399431910,17370,17370,17370,17360,34
|
|
20240403,121200,398841370,17360,17360,17360,17360,0
|
|
20240403,121100,398841370,17360,17360,17360,17360,0
|
|
20240403,121000,398841370,17360,17360,17370,17360,86
|
|
20240403,120900,397348160,17360,17360,17360,17360,1
|
|
20240403,120800,397330800,17370,17360,17370,17360,26
|
|
20240403,120700,396879430,17350,17360,17360,17350,88
|
|
20240403,120600,395351880,17330,17370,17380,17330,9
|
|
20240403,120500,395195530,17330,17350,17380,17330,177
|
|
20240403,120400,392126630,17330,17340,17350,17330,125
|
|
20240403,120300,389959110,17330,17340,17340,17330,23
|
|
20240403,120200,389560300,17340,17340,17340,17340,5
|
|
20240403,120100,389473600,17340,17340,17340,17340,8
|
|
20240403,120000,389334880,17340,17340,17340,17340,0
|
|
20240403,115900,389334880,17340,17330,17350,17330,488
|
|
20240403,115800,380873080,17330,17330,17340,17330,26
|
|
20240403,115700,380422390,17330,17330,17340,17330,18
|
|
20240403,115600,380110420,17330,17330,17330,17330,0
|
|
20240403,115500,380110420,17330,17330,17330,17330,121
|
|
20240403,115400,378013490,17330,17330,17340,17330,128
|
|
20240403,115300,375794240,17330,17350,17350,17330,2615
|
|
20240403,115200,330448770,17350,17350,17350,17350,15
|
|
20240403,115100,330188520,17360,17370,17370,17350,42
|
|
20240403,115000,329459210,17370,17380,17380,17370,40
|
|
20240403,114900,328764050,17380,17380,17380,17380,0
|
|
20240403,114800,328764050,17380,17380,17380,17380,12
|
|
20240403,114700,328555490,17380,17390,17390,17380,574
|
|
20240403,114600,318579270,17390,17390,17390,17390,0
|
|
20240403,114500,318579270,17390,17390,17390,17390,1
|
|
20240403,114400,318561880,17390,17390,17390,17390,1
|
|
20240403,114300,318544490,17380,17390,17390,17380,6
|
|
20240403,114200,318440160,17390,17390,17390,17390,1
|
|
20240403,114100,318422770,17390,17390,17390,17390,1
|
|
20240403,114000,318405380,17380,17380,17380,17380,0
|
|
20240403,113900,318405380,17380,17380,17380,17380,0
|
|
20240403,113800,318405380,17380,17380,17380,17380,30
|
|
20240403,113700,317883980,17390,17390,17390,17390,5
|
|
20240403,113600,317797030,17390,17380,17400,17380,13
|
|
20240403,113500,317570960,17400,17380,17400,17380,17
|
|
20240403,113400,317275260,17400,17400,17400,17400,1
|
|
20240403,113300,317257860,17380,17380,17380,17380,0
|
|
20240403,113200,317257860,17380,17380,17380,17380,0
|
|
20240403,113100,317257860,17380,17370,17380,17370,16
|
|
20240403,113000,316979840,17340,17340,17350,17340,125
|
|
20240403,112900,314811130,17340,17350,17350,17340,107
|
|
20240403,112800,312954910,17340,17350,17350,17340,16
|
|
20240403,112700,312677430,17340,17340,17340,17330,3665
|
|
20240403,112600,249129340,17350,17340,17350,17340,15
|
|
20240403,112500,248869230,17340,17350,17350,17340,7
|
|
20240403,112400,248747840,17350,17350,17350,17340,132
|
|
20240403,112300,246457940,17350,17350,17350,17350,263
|
|
20240403,112200,241894890,17350,17360,17360,17350,589
|
|
20240403,112100,231671180,17360,17380,17380,17360,480
|
|
20240403,112000,223334760,17380,17380,17380,17370,192
|
|
20240403,111900,219998220,17380,17380,17380,17380,17
|
|
20240403,111800,219702760,17380,17380,17380,17380,5
|
|
20240403,111700,219615860,17380,17390,17390,17380,21
|
|
20240403,111600,219250860,17380,17380,17380,17380,17
|
|
20240403,111500,218955400,17380,17380,17380,17380,0
|
|
20240403,111400,218955400,17380,17390,17390,17380,20
|
|
20240403,111300,218607790,17380,17390,17390,17380,27
|
|
20240403,111200,218138420,17390,17380,17390,17380,389
|
|
20240403,111100,211377590,17380,17390,17390,17380,82
|
|
20240403,111000,209951830,17390,17400,17400,17390,139
|
|
20240403,110900,207534610,17390,17390,17390,17390,14
|
|
20240403,110800,207291150,17390,17400,17400,17390,9
|
|
20240403,110700,207134580,17390,17390,17390,17390,16
|
|
20240403,110600,206856340,17390,17390,17390,17390,15
|
|
20240403,110500,206595490,17390,17400,17400,17390,326
|
|
20240403,110400,200924330,17400,17410,17410,17400,18
|
|
20240403,110300,200611120,17410,17400,17410,17400,16
|
|
20240403,110200,200332710,17400,17400,17400,17400,8
|
|
20240403,110100,200193510,17400,17400,17400,17400,18
|
|
20240403,110000,199880310,17400,17400,17400,17400,22
|
|
20240403,105900,199497510,17410,17410,17410,17410,2
|
|
20240403,105800,199462690,17400,17400,17400,17400,16
|
|
20240403,105700,199184290,17400,17410,17410,17400,24
|
|
20240403,105600,198766490,17410,17400,17410,17400,4
|
|
20240403,105500,198696880,17400,17400,17400,17400,22
|
|
20240403,105400,198314080,17400,17400,17400,17400,0
|
|
20240403,105300,198314080,17400,17410,17410,17400,36
|
|
20240403,105200,197687660,17410,17410,17410,17410,1
|
|
20240403,105100,197670250,17410,17410,17410,17410,10
|
|
20240403,105000,197496150,17410,17410,17410,17410,1
|
|
20240403,104900,197478740,17400,17400,17400,17400,0
|
|
20240403,104800,197478740,17400,17400,17400,17400,62
|
|
20240403,104700,196399940,17400,17400,17400,17400,0
|
|
20240403,104600,196399940,17400,17400,17400,17400,5
|
|
20240403,104500,196312940,17390,17390,17400,17380,103
|
|
20240403,104400,194522260,17390,17390,17390,17390,0
|
|
20240403,104300,194522260,17390,17390,17390,17390,100
|
|
20240403,104200,192783260,17380,17380,17380,17380,22
|
|
20240403,104100,192400900,17390,17380,17390,17380,14
|
|
20240403,104000,192157570,17390,17390,17390,17390,5
|
|
20240403,103900,192070620,17390,17390,17390,17390,0
|
|
20240403,103800,192070620,17390,17380,17390,17380,54
|
|
20240403,103700,191131850,17380,17380,17380,17380,12
|
|
20240403,103600,190923290,17400,17390,17400,17390,8
|
|
20240403,103500,190784160,17390,17390,17390,17390,100
|
|
20240403,103400,189045160,17390,17390,17390,17390,14
|
|
20240403,103300,188801700,17400,17400,17400,17400,524
|
|
20240403,103200,179684100,17420,17410,17420,17400,79
|
|
20240403,103100,178308820,17410,17410,17410,17410,23
|
|
20240403,103000,177908390,17410,17410,17410,17410,138
|
|
20240403,102900,175505810,17410,17440,17440,17410,15
|
|
20240403,102800,175244630,17410,17410,17410,17410,19
|
|
20240403,102700,174913840,17410,17410,17410,17410,12
|
|
20240403,102600,174704920,17420,17420,17420,17420,249
|
|
20240403,102500,170367340,17420,17440,17440,17420,14
|
|
20240403,102400,170123440,17420,17430,17440,17420,101
|
|
20240403,102300,168363990,17430,17440,17440,17430,3
|
|
20240403,102200,168311690,17420,17440,17440,17420,23
|
|
20240403,102100,167910990,17440,17430,17440,17420,17
|
|
20240403,102000,167614800,17430,17430,17430,17420,18
|
|
20240403,101900,167301160,17420,17420,17430,17420,76
|
|
20240403,101800,165976710,17440,17420,17440,17420,13
|
|
20240403,101700,165750230,17440,17420,17440,17420,23
|
|
20240403,101600,165349550,17440,17420,17440,17420,3
|
|
20240403,101500,165297270,17420,17440,17440,17420,24
|
|
20240403,101400,164879150,17420,17430,17430,17420,22
|
|
20240403,101300,164495890,17440,17420,17440,17420,14
|
|
20240403,101200,164251970,17440,17420,17440,17420,17
|
|
20240403,101100,163955680,17420,17440,17440,17420,21
|
|
20240403,101000,163589840,17420,17440,17440,17420,16
|
|
20240403,100900,163311090,17420,17440,17440,17420,39
|
|
20240403,100800,162631150,17420,17420,17420,17420,14
|
|
20240403,100700,162387270,17440,17420,17440,17420,11
|
|
20240403,100600,162195630,17420,17440,17440,17420,16
|
|
20240403,100500,161916860,17440,17420,17440,17420,27
|
|
20240403,100400,161446480,17440,17440,17440,17440,2
|
|
20240403,100300,161411600,17410,17410,17410,17410,23
|
|
20240403,100200,161011170,17440,17420,17440,17410,22
|
|
20240403,100100,160628080,17440,17420,17440,17420,24
|
|
20240403,100000,160209960,17440,17440,17440,17440,2
|
|
20240403,095900,160175080,17420,17440,17440,17420,13
|
|
20240403,095800,159948600,17420,17440,17440,17420,14
|
|
20240403,095700,159704700,17440,17440,17440,17420,15
|
|
20240403,095600,159443360,17440,17420,17440,17420,26
|
|
20240403,095500,158990420,17440,17420,17440,17420,15
|
|
20240403,095400,158729100,17420,17440,17440,17420,9
|
|
20240403,095300,158572300,17420,17440,17440,17420,87
|
|
20240403,095200,157056740,17440,17440,17440,17440,0
|
|
20240403,095100,157056740,17440,17430,17440,17430,5
|
|
20240403,095000,156969580,17440,17430,17440,17430,54
|
|
20240403,094900,156028350,17430,17430,17430,17430,3
|
|
20240403,094800,155976060,17420,17430,17430,17420,14
|
|
20240403,094700,155732150,17430,17420,17430,17420,77
|
|
20240403,094600,154390800,17420,17420,17420,17420,28
|
|
20240403,094500,153903040,17410,17420,17420,17410,117
|
|
20240403,094400,151865990,17410,17420,17420,17410,27
|
|
20240403,094300,151395890,17420,17420,17420,17410,41
|
|
20240403,094200,150682020,17420,17410,17420,17410,232
|
|
20240403,094100,146642830,17410,17420,17420,17410,32
|
|
20240403,094000,146085690,17420,17410,17420,17410,5
|
|
20240403,093900,145998610,17410,17420,17420,17410,27
|
|
20240403,093800,145528520,17400,17420,17420,17400,40
|
|
20240403,093700,144832280,17420,17410,17420,17400,20
|
|
20240403,093600,144484170,17400,17400,17420,17400,27
|
|
20240403,093500,144014350,17410,17400,17410,17400,14
|
|
20240403,093400,143770730,17420,17410,17420,17400,144
|
|
20240403,093300,141264100,17420,17420,17420,17420,11
|
|
20240403,093200,141072480,17410,17400,17410,17400,57
|
|
20240403,093100,140080350,17410,17440,17440,17400,1014
|
|
20240403,093000,122429320,17410,17450,17450,17410,541
|
|
20240403,092900,113005090,17420,17460,17460,17420,1741
|
|
20240403,092800,82652480,17480,17480,17480,17480,0
|
|
20240403,092700,82652480,17480,17480,17480,17480,416
|
|
20240403,092600,75380800,17490,17450,17490,17450,671
|
|
20240403,092500,63669290,17480,17480,17480,17480,10
|
|
20240403,092400,63494490,17450,17480,17480,17450,15
|
|
20240403,092300,63232530,17450,17450,17450,17450,76
|
|
20240403,092200,61906330,17450,17480,17480,17450,72
|
|
20240403,092100,60649490,17480,17480,17480,17480,0
|
|
20240403,092000,60649490,17480,17470,17480,17470,27
|
|
20240403,091900,60177570,17480,17480,17480,17480,62
|
|
20240403,091800,59093810,17480,17480,17480,17480,0
|
|
20240403,091700,59093810,17480,17480,17480,17480,4
|
|
20240403,091600,59023890,17490,17490,17490,17490,27
|
|
20240403,091500,58551660,17500,17500,17500,17500,12
|
|
20240403,091400,58341660,17500,17500,17500,17500,31
|
|
20240403,091300,57799160,17500,17500,17500,17500,0
|
|
20240403,091200,57799160,17500,17500,17500,17500,254
|
|
20240403,091100,53354160,17510,17510,17510,17510,489
|
|
20240403,091000,44791770,17510,17510,17510,17510,24
|
|
20240403,090900,44371530,17520,17520,17520,17520,7
|
|
20240403,090800,44248890,17590,17590,17590,17590,0
|
|
20240403,090700,44248890,17590,17590,17590,17590,1
|
|
20240403,090600,44231300,17580,17580,17580,17580,1037
|
|
20240403,090500,26000840,17580,17580,17580,17580,30
|
|
20240403,090400,25473440,17580,17580,17580,17580,5
|
|
20240403,090300,25385540,17580,17520,17580,17410,1378
|
|
20240403,090200,1280690,17520,17520,17520,17520,0
|
|
20240403,090100,1280690,17520,17520,17520,17520,23
|
|
20240403,090000,877730,17530,17590,17590,17530,50
|