613 lines
31 KiB
CSV
613 lines
31 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20240403,191000,512715270,11720,11720,11720,11720,401
|
|
20240403,190900,512715270,11720,11720,11720,11720,0
|
|
20240403,190800,512715270,11720,11720,11720,11720,0
|
|
20240403,190700,512715270,11720,11720,11720,11720,0
|
|
20240403,190600,512715270,11720,11720,11720,11720,0
|
|
20240403,190500,512715270,11720,11720,11720,11720,0
|
|
20240403,190400,512715270,11720,11720,11720,11720,0
|
|
20240403,190300,512715270,11720,11720,11720,11720,0
|
|
20240403,190200,512715270,11720,11720,11720,11720,0
|
|
20240403,190100,512715270,11720,11720,11720,11720,0
|
|
20240403,190000,512715270,11720,11720,11720,11720,0
|
|
20240403,185900,512715270,11720,11720,11720,11720,0
|
|
20240403,185800,512715270,11720,11720,11720,11720,0
|
|
20240403,185700,512715270,11720,11720,11720,11720,0
|
|
20240403,185600,512715270,11720,11720,11720,11720,0
|
|
20240403,185500,512715270,11720,11720,11720,11720,0
|
|
20240403,185400,512715270,11720,11720,11720,11720,0
|
|
20240403,185300,512715270,11720,11720,11720,11720,0
|
|
20240403,185200,512715270,11720,11720,11720,11720,0
|
|
20240403,185100,512715270,11720,11720,11720,11720,0
|
|
20240403,185000,512715270,11720,11720,11720,11720,0
|
|
20240403,184900,512715270,11720,11720,11720,11720,0
|
|
20240403,184800,512715270,11720,11720,11720,11720,0
|
|
20240403,184700,512715270,11720,11720,11720,11720,0
|
|
20240403,184600,512715270,11720,11720,11720,11720,0
|
|
20240403,184500,512715270,11720,11720,11720,11720,0
|
|
20240403,184400,512715270,11720,11720,11720,11720,0
|
|
20240403,184300,512715270,11720,11720,11720,11720,0
|
|
20240403,184200,512715270,11720,11720,11720,11720,0
|
|
20240403,184100,512715270,11720,11720,11720,11720,0
|
|
20240403,184000,512715270,11720,11720,11720,11720,401
|
|
20240403,183900,512715270,11720,11720,11720,11720,0
|
|
20240403,183800,512715270,11720,11720,11720,11720,0
|
|
20240403,183700,512715270,11720,11720,11720,11720,0
|
|
20240403,183600,512715270,11720,11720,11720,11720,0
|
|
20240403,183500,512715270,11720,11720,11720,11720,0
|
|
20240403,183400,512715270,11720,11720,11720,11720,0
|
|
20240403,183300,512715270,11720,11720,11720,11720,0
|
|
20240403,183200,512715270,11720,11720,11720,11720,0
|
|
20240403,183100,512715270,11720,11720,11720,11720,0
|
|
20240403,183000,512715270,11720,11720,11720,11720,0
|
|
20240403,182900,512715270,11720,11720,11720,11720,0
|
|
20240403,182800,512715270,11720,11720,11720,11720,0
|
|
20240403,182700,512715270,11720,11720,11720,11720,0
|
|
20240403,182600,512715270,11720,11720,11720,11720,0
|
|
20240403,182500,512715270,11720,11720,11720,11720,0
|
|
20240403,182400,512715270,11720,11720,11720,11720,0
|
|
20240403,182300,512715270,11720,11720,11720,11720,0
|
|
20240403,182200,512715270,11720,11720,11720,11720,0
|
|
20240403,182100,512715270,11720,11720,11720,11720,0
|
|
20240403,182000,512715270,11720,11720,11720,11720,0
|
|
20240403,181900,512715270,11720,11720,11720,11720,0
|
|
20240403,181800,512715270,11720,11720,11720,11720,0
|
|
20240403,181700,512715270,11720,11720,11720,11720,0
|
|
20240403,181600,512715270,11720,11720,11720,11720,0
|
|
20240403,181500,512715270,11720,11720,11720,11720,0
|
|
20240403,181400,512715270,11720,11720,11720,11720,0
|
|
20240403,181300,512715270,11720,11720,11720,11720,0
|
|
20240403,181200,512715270,11720,11720,11720,11720,0
|
|
20240403,181100,512715270,11720,11720,11720,11720,0
|
|
20240403,181000,512715270,11720,11720,11720,11720,401
|
|
20240403,180900,512715270,11720,11720,11720,11720,0
|
|
20240403,180800,512715270,11720,11720,11720,11720,0
|
|
20240403,180700,512715270,11720,11720,11720,11720,0
|
|
20240403,180600,512715270,11720,11720,11720,11720,0
|
|
20240403,180500,512715270,11720,11720,11720,11720,0
|
|
20240403,180400,512715270,11720,11720,11720,11720,0
|
|
20240403,180300,512715270,11720,11720,11720,11720,0
|
|
20240403,180200,512715270,11720,11720,11720,11720,0
|
|
20240403,180100,512715270,11720,11720,11720,11720,0
|
|
20240403,180000,512715270,11720,11720,11720,11720,0
|
|
20240403,175900,512715270,11720,11720,11720,11720,0
|
|
20240403,175800,512715270,11720,11720,11720,11720,0
|
|
20240403,175700,512715270,11720,11720,11720,11720,0
|
|
20240403,175600,512715270,11720,11720,11720,11720,0
|
|
20240403,175500,512715270,11720,11720,11720,11720,0
|
|
20240403,175400,512715270,11720,11720,11720,11720,0
|
|
20240403,175300,512715270,11720,11720,11720,11720,0
|
|
20240403,175200,512715270,11720,11720,11720,11720,0
|
|
20240403,175100,512715270,11720,11720,11720,11720,0
|
|
20240403,175000,512715270,11720,11720,11720,11720,0
|
|
20240403,174900,512715270,11720,11720,11720,11720,0
|
|
20240403,174800,512715270,11720,11720,11720,11720,0
|
|
20240403,174700,512715270,11720,11720,11720,11720,0
|
|
20240403,174600,512715270,11720,11720,11720,11720,0
|
|
20240403,174500,512715270,11720,11720,11720,11720,0
|
|
20240403,174400,512715270,11720,11720,11720,11720,0
|
|
20240403,174300,512715270,11720,11720,11720,11720,0
|
|
20240403,174200,512715270,11720,11720,11720,11720,0
|
|
20240403,174100,512715270,11720,11720,11720,11720,0
|
|
20240403,174000,512715270,11720,11720,11720,11720,401
|
|
20240403,173900,512715270,11720,11720,11720,11720,0
|
|
20240403,173800,512715270,11720,11720,11720,11720,0
|
|
20240403,173700,512715270,11720,11720,11720,11720,0
|
|
20240403,173600,512715270,11720,11720,11720,11720,0
|
|
20240403,173500,512715270,11720,11720,11720,11720,0
|
|
20240403,173400,512715270,11720,11720,11720,11720,0
|
|
20240403,173300,512715270,11720,11720,11720,11720,0
|
|
20240403,173200,512715270,11720,11720,11720,11720,0
|
|
20240403,173100,512715270,11720,11720,11720,11720,0
|
|
20240403,173000,512715270,11720,11720,11720,11720,0
|
|
20240403,172900,512715270,11720,11720,11720,11720,0
|
|
20240403,172800,512715270,11720,11720,11720,11720,0
|
|
20240403,172700,512715270,11720,11720,11720,11720,0
|
|
20240403,172600,512715270,11720,11720,11720,11720,0
|
|
20240403,172500,512715270,11720,11720,11720,11720,0
|
|
20240403,172400,512715270,11720,11720,11720,11720,0
|
|
20240403,172300,512715270,11720,11720,11720,11720,0
|
|
20240403,172200,512715270,11720,11720,11720,11720,0
|
|
20240403,172100,512715270,11720,11720,11720,11720,0
|
|
20240403,172000,512715270,11720,11720,11720,11720,0
|
|
20240403,171900,512715270,11720,11720,11720,11720,0
|
|
20240403,171800,512715270,11720,11720,11720,11720,0
|
|
20240403,171700,512715270,11720,11720,11720,11720,0
|
|
20240403,171600,512715270,11720,11720,11720,11720,0
|
|
20240403,171500,512715270,11720,11720,11720,11720,0
|
|
20240403,171400,512715270,11720,11720,11720,11720,0
|
|
20240403,171300,512715270,11720,11720,11720,11720,0
|
|
20240403,171200,512715270,11720,11720,11720,11720,0
|
|
20240403,171100,512715270,11720,11720,11720,11720,0
|
|
20240403,171000,512715270,11720,11720,11720,11720,401
|
|
20240403,170900,512715270,11720,11720,11720,11720,0
|
|
20240403,170800,512715270,11720,11720,11720,11720,0
|
|
20240403,170700,512715270,11720,11720,11720,11720,0
|
|
20240403,170600,512715270,11720,11720,11720,11720,0
|
|
20240403,170500,512715270,11720,11720,11720,11720,0
|
|
20240403,170400,512715270,11720,11720,11720,11720,0
|
|
20240403,170300,512715270,11720,11720,11720,11720,0
|
|
20240403,170200,512715270,11720,11720,11720,11720,0
|
|
20240403,170100,512715270,11720,11720,11720,11720,0
|
|
20240403,170000,512715270,11720,11720,11720,11720,0
|
|
20240403,165900,512715270,11720,11720,11720,11720,0
|
|
20240403,165800,512715270,11720,11720,11720,11720,0
|
|
20240403,165700,512715270,11720,11720,11720,11720,0
|
|
20240403,165600,512715270,11720,11720,11720,11720,0
|
|
20240403,165500,512715270,11720,11720,11720,11720,0
|
|
20240403,165400,512715270,11720,11720,11720,11720,0
|
|
20240403,165300,512715270,11720,11720,11720,11720,0
|
|
20240403,165200,512715270,11720,11720,11720,11720,0
|
|
20240403,165100,512715270,11720,11720,11720,11720,0
|
|
20240403,165000,512715270,11720,11720,11720,11720,0
|
|
20240403,164900,512715270,11720,11720,11720,11720,0
|
|
20240403,164800,512715270,11720,11720,11720,11720,0
|
|
20240403,164700,512715270,11720,11720,11720,11720,0
|
|
20240403,164600,512715270,11720,11720,11720,11720,0
|
|
20240403,164500,512715270,11720,11720,11720,11720,0
|
|
20240403,164400,512715270,11720,11720,11720,11720,0
|
|
20240403,164300,512715270,11720,11720,11720,11720,0
|
|
20240403,164200,512715270,11720,11720,11720,11720,0
|
|
20240403,164100,512715270,11720,11720,11720,11720,0
|
|
20240403,164000,512715270,11720,11720,11720,11720,401
|
|
20240403,163900,512715270,11720,11720,11720,11720,0
|
|
20240403,163800,512715270,11720,11720,11720,11720,0
|
|
20240403,163700,512715270,11720,11720,11720,11720,0
|
|
20240403,163600,512715270,11720,11720,11720,11720,0
|
|
20240403,163500,512715270,11720,11720,11720,11720,0
|
|
20240403,163400,512715270,11720,11720,11720,11720,0
|
|
20240403,163300,512715270,11720,11720,11720,11720,0
|
|
20240403,163200,512715270,11720,11720,11720,11720,0
|
|
20240403,163100,512715270,11720,11720,11720,11720,0
|
|
20240403,163000,512715270,11720,11720,11720,11720,0
|
|
20240403,162900,512715270,11720,11720,11720,11720,0
|
|
20240403,162800,512715270,11720,11720,11720,11720,0
|
|
20240403,162700,512715270,11720,11720,11720,11720,0
|
|
20240403,162600,512715270,11720,11720,11720,11720,0
|
|
20240403,162500,512715270,11720,11720,11720,11720,0
|
|
20240403,162400,512715270,11720,11720,11720,11720,0
|
|
20240403,162300,512715270,11720,11720,11720,11720,0
|
|
20240403,162200,512715270,11720,11720,11720,11720,0
|
|
20240403,162100,512715270,11720,11720,11720,11720,0
|
|
20240403,162000,512715270,11720,11720,11720,11720,0
|
|
20240403,161900,512715270,11720,11720,11720,11720,0
|
|
20240403,161800,512715270,11720,11720,11720,11720,0
|
|
20240403,161700,512715270,11720,11720,11720,11720,0
|
|
20240403,161600,512715270,11720,11720,11720,11720,0
|
|
20240403,161500,512715270,11720,11720,11720,11720,0
|
|
20240403,161400,512715270,11720,11720,11720,11720,0
|
|
20240403,161300,512715270,11720,11720,11720,11720,0
|
|
20240403,161200,512715270,11720,11720,11720,11720,0
|
|
20240403,161100,512715270,11720,11720,11720,11720,0
|
|
20240403,161000,512715270,11720,11720,11720,11720,401
|
|
20240403,160900,512715270,11720,11720,11720,11720,0
|
|
20240403,160800,512715270,11720,11720,11720,11720,0
|
|
20240403,160700,512715270,11720,11720,11720,11720,0
|
|
20240403,160600,512715270,11720,11720,11720,11720,0
|
|
20240403,160500,512715270,11720,11720,11720,11720,0
|
|
20240403,160400,512715270,11720,11720,11720,11720,0
|
|
20240403,160300,512715270,11720,11720,11720,11720,0
|
|
20240403,160200,512715270,11720,11720,11720,11720,0
|
|
20240403,160100,512715270,11720,11720,11720,11720,0
|
|
20240403,160000,512715270,11720,11720,11720,11720,0
|
|
20240403,155900,512715270,11720,11720,11720,11720,0
|
|
20240403,155800,512715270,11720,11720,11720,11720,0
|
|
20240403,155700,512715270,11720,11720,11720,11720,0
|
|
20240403,155600,512715270,11720,11720,11720,11720,0
|
|
20240403,155500,512715270,11720,11720,11720,11720,0
|
|
20240403,155400,512715270,11720,11720,11720,11720,0
|
|
20240403,155300,512715270,11720,11720,11720,11720,0
|
|
20240403,155200,512715270,11720,11720,11720,11720,0
|
|
20240403,155100,512715270,11720,11720,11720,11720,0
|
|
20240403,155000,512715270,11720,11720,11720,11720,0
|
|
20240403,154900,512715270,11720,11720,11720,11720,0
|
|
20240403,154800,512715270,11720,11720,11720,11720,0
|
|
20240403,154700,512715270,11720,11720,11720,11720,0
|
|
20240403,154600,512715270,11720,11720,11720,11720,0
|
|
20240403,154500,512715270,11720,11720,11720,11720,0
|
|
20240403,154400,512715270,11720,11720,11720,11720,0
|
|
20240403,154300,512715270,11720,11720,11720,11720,0
|
|
20240403,154200,512715270,11720,11720,11720,11720,0
|
|
20240403,154100,512715270,11720,11720,11720,11720,0
|
|
20240403,154000,512715270,11720,11720,11720,11720,401
|
|
20240403,153900,512715270,11720,11720,11720,11720,0
|
|
20240403,153800,512715270,11720,11720,11720,11720,0
|
|
20240403,153700,512715270,11720,11720,11720,11720,0
|
|
20240403,153600,512715270,11720,11720,11720,11720,0
|
|
20240403,153500,512715270,11720,11720,11720,11720,0
|
|
20240403,153400,512715270,11720,11720,11720,11720,0
|
|
20240403,153300,512715270,11720,11720,11720,11720,0
|
|
20240403,153200,512715270,11720,11720,11720,11720,0
|
|
20240403,153100,512715270,11720,11720,11720,11720,0
|
|
20240403,153000,512715270,11720,11720,11720,11720,401
|
|
20240403,152900,508015550,11720,11720,11720,11720,0
|
|
20240403,152800,508015550,11720,11720,11720,11720,0
|
|
20240403,152700,508015550,11720,11720,11720,11720,0
|
|
20240403,152600,508015550,11720,11720,11720,11720,0
|
|
20240403,152500,508015550,11720,11720,11720,11720,0
|
|
20240403,152400,508015550,11720,11720,11720,11720,0
|
|
20240403,152300,508015550,11720,11720,11720,11720,0
|
|
20240403,152200,508015550,11720,11720,11720,11720,0
|
|
20240403,152100,508015550,11720,11720,11720,11720,0
|
|
20240403,152000,508015550,11720,11720,11720,11720,0
|
|
20240403,151900,508015550,11720,11720,11720,11720,8
|
|
20240403,151800,507921790,11710,11710,11710,11710,0
|
|
20240403,151700,507921790,11710,11720,11720,11710,52
|
|
20240403,151600,507312450,11720,11720,11720,11720,41
|
|
20240403,151500,506831930,11720,11720,11720,11720,0
|
|
20240403,151400,506831930,11720,11720,11720,11720,0
|
|
20240403,151300,506831930,11720,11720,11720,11720,373
|
|
20240403,151200,502460370,11730,11730,11730,11730,30
|
|
20240403,151100,502108470,11730,11730,11730,11730,6
|
|
20240403,151000,502038090,11730,11730,11730,11720,55
|
|
20240403,150900,501393070,11720,11730,11730,11720,24
|
|
20240403,150800,501111760,11730,11730,11730,11730,152
|
|
20240403,150700,499328800,11730,11730,11730,11730,112
|
|
20240403,150600,498015040,11730,11730,11730,11730,1104
|
|
20240403,150500,485065120,11740,11740,11740,11740,1804
|
|
20240403,150400,463886160,11750,11750,11750,11740,19
|
|
20240403,150300,463663040,11750,11750,11750,11750,781
|
|
20240403,150200,454486290,11750,11750,11750,11750,0
|
|
20240403,150100,454486290,11750,11750,11750,11750,13
|
|
20240403,150000,454333540,11750,11750,11750,11750,164
|
|
20240403,145900,452406540,11760,11760,11760,11760,0
|
|
20240403,145800,452406540,11760,11760,11760,11760,70
|
|
20240403,145700,451583340,11760,11760,11760,11760,30
|
|
20240403,145600,451230540,11760,11760,11760,11760,0
|
|
20240403,145500,451230540,11760,11760,11760,11760,13
|
|
20240403,145400,451077660,11760,11760,11760,11760,100
|
|
20240403,145300,449901660,11750,11750,11750,11750,0
|
|
20240403,145200,449901660,11750,11750,11750,11750,9
|
|
20240403,145100,449795910,11760,11750,11760,11750,1170
|
|
20240403,145000,436047410,11750,11760,11760,11750,31
|
|
20240403,144900,435683150,11760,11760,11760,11760,0
|
|
20240403,144800,435683150,11760,11760,11760,11760,130
|
|
20240403,144700,434154350,11760,11760,11760,11760,0
|
|
20240403,144600,434154350,11760,11760,11760,11760,122
|
|
20240403,144500,432719630,11760,11760,11760,11760,13
|
|
20240403,144400,432566750,11760,11760,11760,11760,0
|
|
20240403,144300,432566750,11760,11760,11760,11760,0
|
|
20240403,144200,432566750,11760,11760,11760,11760,0
|
|
20240403,144100,432566750,11760,11760,11760,11760,0
|
|
20240403,144000,432566750,11760,11760,11760,11760,0
|
|
20240403,143900,432566750,11760,11760,11760,11760,112
|
|
20240403,143800,431249630,11760,11760,11760,11760,0
|
|
20240403,143700,431249630,11760,11760,11760,11760,0
|
|
20240403,143600,431249630,11760,11760,11760,11760,0
|
|
20240403,143500,431249630,11760,11760,11760,11760,13
|
|
20240403,143400,431096750,11760,11760,11760,11760,0
|
|
20240403,143300,431096750,11760,11760,11760,11760,50
|
|
20240403,143200,430508750,11760,11760,11760,11760,13
|
|
20240403,143100,430355870,11770,11770,11770,11770,180
|
|
20240403,143000,428237270,11760,11760,11760,11760,0
|
|
20240403,142900,428237270,11760,11760,11760,11760,12
|
|
20240403,142800,428096150,11770,11770,11770,11770,0
|
|
20240403,142700,428096150,11770,11770,11770,11770,0
|
|
20240403,142600,428096150,11770,11760,11770,11760,15
|
|
20240403,142500,427919730,11760,11750,11760,11750,112
|
|
20240403,142400,426603610,11760,11760,11760,11760,0
|
|
20240403,142300,426603610,11760,11760,11760,11760,1
|
|
20240403,142200,426591850,11760,11760,11760,11760,2
|
|
20240403,142100,426568330,11760,11760,11760,11760,4
|
|
20240403,142000,426521290,11760,11750,11760,11750,17
|
|
20240403,141900,426321490,11750,11750,11750,11750,0
|
|
20240403,141800,426321490,11750,11750,11750,11750,0
|
|
20240403,141700,426321490,11750,11750,11750,11750,0
|
|
20240403,141600,426321490,11750,11750,11750,11750,258
|
|
20240403,141500,423289990,11750,11750,11750,11750,0
|
|
20240403,141400,423289990,11750,11750,11750,11750,10
|
|
20240403,141300,423172490,11750,11750,11750,11750,13
|
|
20240403,141200,423019740,11760,11760,11760,11760,1
|
|
20240403,141100,423007980,11750,11750,11750,11750,0
|
|
20240403,141000,423007980,11750,11760,11760,11750,140
|
|
20240403,140900,421362670,11760,11760,11760,11760,20
|
|
20240403,140800,421127470,11760,11760,11760,11760,4
|
|
20240403,140700,421080430,11760,11760,11760,11760,20
|
|
20240403,140600,420845230,11770,11770,11770,11770,110
|
|
20240403,140500,419550530,11760,11760,11760,11760,50
|
|
20240403,140400,418962530,11760,11760,11760,11760,13
|
|
20240403,140300,418809650,11760,11760,11760,11760,0
|
|
20240403,140200,418809650,11760,11760,11760,11760,0
|
|
20240403,140100,418809650,11760,11760,11760,11760,12
|
|
20240403,140000,418668530,11760,11760,11760,11760,0
|
|
20240403,135900,418668530,11760,11760,11760,11760,0
|
|
20240403,135800,418668530,11760,11760,11760,11760,13
|
|
20240403,135700,418515650,11770,11770,11770,11770,1
|
|
20240403,135600,418503880,11770,11770,11770,11770,10
|
|
20240403,135500,418386180,11760,11760,11760,11760,13
|
|
20240403,135400,418233300,11750,11750,11750,11750,13
|
|
20240403,135300,418080550,11760,11760,11760,11760,15
|
|
20240403,135200,417904150,11750,11750,11750,11750,0
|
|
20240403,135100,417904150,11750,11750,11750,11750,12
|
|
20240403,135000,417763150,11750,11750,11750,11750,0
|
|
20240403,134900,417763150,11750,11750,11750,11750,0
|
|
20240403,134800,417763150,11750,11750,11750,11750,13
|
|
20240403,134700,417610400,11750,11750,11750,11750,0
|
|
20240403,134600,417610400,11750,11750,11750,11750,0
|
|
20240403,134500,417610400,11750,11760,11760,11750,23
|
|
20240403,134400,417340050,11760,11760,11760,11760,0
|
|
20240403,134300,417340050,11760,11760,11760,11740,418
|
|
20240403,134200,412429020,11760,11760,11760,11760,2
|
|
20240403,134100,412405500,11760,11760,11760,11760,2
|
|
20240403,134000,412381980,11760,11760,11760,11760,55
|
|
20240403,133900,411735180,11760,11760,11760,11760,13
|
|
20240403,133800,411582300,11760,11760,11760,11760,0
|
|
20240403,133700,411582300,11760,11760,11760,11760,0
|
|
20240403,133600,411582300,11760,11760,11760,11760,0
|
|
20240403,133500,411582300,11760,11760,11760,11760,13
|
|
20240403,133400,411429420,11750,11750,11750,11750,0
|
|
20240403,133300,411429420,11750,11750,11750,11750,0
|
|
20240403,133200,411429420,11750,11760,11760,11750,1000
|
|
20240403,133100,399679310,11760,11760,11760,11760,0
|
|
20240403,133000,399679310,11760,11760,11760,11760,139
|
|
20240403,132900,398044670,11760,11750,11760,11750,88
|
|
20240403,132800,397009920,11760,11770,11770,11760,110
|
|
20240403,132700,395716300,11770,11770,11770,11770,0
|
|
20240403,132600,395716300,11770,11780,11780,11770,28
|
|
20240403,132500,395386590,11770,11770,11770,11770,0
|
|
20240403,132400,395386590,11770,11770,11770,11770,0
|
|
20240403,132300,395386590,11770,11770,11770,11770,12
|
|
20240403,132200,395245350,11780,11780,11780,11780,0
|
|
20240403,132100,395245350,11780,11780,11780,11780,0
|
|
20240403,132000,395245350,11780,11780,11780,11780,4
|
|
20240403,131900,395198230,11780,11780,11780,11780,0
|
|
20240403,131800,395198230,11780,11780,11780,11780,0
|
|
20240403,131700,395198230,11780,11770,11780,11770,2
|
|
20240403,131600,395174680,11770,11770,11790,11770,27
|
|
20240403,131500,394856840,11760,11760,11760,11760,0
|
|
20240403,131400,394856840,11760,11760,11760,11760,193
|
|
20240403,131300,392587160,11760,11760,11760,11760,12
|
|
20240403,131200,392446040,11760,11760,11760,11760,0
|
|
20240403,131100,392446040,11760,11760,11760,11760,0
|
|
20240403,131000,392446040,11760,11760,11760,11760,54
|
|
20240403,130900,391811000,11760,11760,11760,11760,0
|
|
20240403,130800,391811000,11760,11760,11760,11760,0
|
|
20240403,130700,391811000,11760,11760,11760,11760,13
|
|
20240403,130600,391658120,11760,11760,11760,11760,0
|
|
20240403,130500,391658120,11760,11760,11760,11760,0
|
|
20240403,130400,391658120,11760,11760,11760,11760,12
|
|
20240403,130300,391517000,11760,11760,11760,11760,806
|
|
20240403,130200,382038440,11750,11750,11760,11750,162
|
|
20240403,130100,380134480,11750,11750,11750,11750,0
|
|
20240403,130000,380134480,11750,11750,11750,11750,34
|
|
20240403,125900,379734980,11760,11760,11760,11760,0
|
|
20240403,125800,379734980,11760,11760,11760,11760,23
|
|
20240403,125700,379464500,11750,11760,11760,11750,167
|
|
20240403,125600,377500650,11760,11760,11760,11760,20
|
|
20240403,125500,377265450,11760,11760,11760,11760,23
|
|
20240403,125400,376994970,11770,11770,11770,11770,3
|
|
20240403,125300,376959660,11770,11770,11770,11770,2
|
|
20240403,125200,376936120,11770,11770,11770,11770,1
|
|
20240403,125100,376924350,11760,11760,11760,11760,14
|
|
20240403,125000,376759710,11770,11770,11770,11770,0
|
|
20240403,124900,376759710,11770,11770,11770,11770,0
|
|
20240403,124800,376759710,11770,11770,11770,11770,8
|
|
20240403,124700,376665550,11770,11770,11770,11770,0
|
|
20240403,124600,376665550,11770,11770,11770,11770,0
|
|
20240403,124500,376665550,11770,11770,11770,11770,12
|
|
20240403,124400,376524310,11790,11760,11790,11760,242
|
|
20240403,124300,373673390,11760,11760,11760,11760,0
|
|
20240403,124200,373673390,11760,11760,11760,11760,13
|
|
20240403,124100,373520510,11770,11770,11770,11770,0
|
|
20240403,124000,373520510,11770,11770,11770,11770,0
|
|
20240403,123900,373520510,11770,11770,11770,11770,6
|
|
20240403,123800,373449890,11790,11770,11790,11750,10008
|
|
20240403,123700,255790900,11770,11770,11770,11770,0
|
|
20240403,123600,255790900,11770,11770,11770,11770,12
|
|
20240403,123500,255649660,11780,11780,11780,11780,34
|
|
20240403,123400,255249140,11780,11780,11780,11780,0
|
|
20240403,123300,255249140,11780,11780,11780,11780,0
|
|
20240403,123200,255249140,11780,11780,11780,11780,13
|
|
20240403,123100,255096000,11780,11780,11780,11780,0
|
|
20240403,123000,255096000,11780,11780,11780,11780,0
|
|
20240403,122900,255096000,11780,11780,11780,11780,13
|
|
20240403,122800,254942860,11780,11780,11780,11780,0
|
|
20240403,122700,254942860,11780,11780,11780,11780,0
|
|
20240403,122600,254942860,11780,11780,11780,11780,12
|
|
20240403,122500,254801500,11780,11780,11780,11780,0
|
|
20240403,122400,254801500,11780,11780,11780,11780,0
|
|
20240403,122300,254801500,11780,11780,11780,11780,13
|
|
20240403,122200,254648360,11780,11780,11780,11780,0
|
|
20240403,122100,254648360,11780,11780,11780,11780,0
|
|
20240403,122000,254648360,11780,11780,11780,11780,13
|
|
20240403,121900,254495220,11790,11790,11790,11790,1
|
|
20240403,121800,254483430,11790,11780,11790,11780,9
|
|
20240403,121700,254377400,11770,11770,11770,11770,12
|
|
20240403,121600,254236160,11770,11770,11770,11770,36
|
|
20240403,121500,253812440,11770,11770,11770,11770,0
|
|
20240403,121400,253812440,11770,11770,11770,11770,0
|
|
20240403,121300,253812440,11770,11780,11780,11770,14
|
|
20240403,121200,253647650,11780,11780,11780,11780,0
|
|
20240403,121100,253647650,11780,11780,11780,11780,8
|
|
20240403,121000,253553410,11780,11780,11780,11780,7
|
|
20240403,120900,253470950,11790,11790,11790,11790,0
|
|
20240403,120800,253470950,11790,11780,11790,11770,101
|
|
20240403,120700,252281990,11780,11780,11780,11780,11
|
|
20240403,120600,252152410,11780,11780,11780,11780,20
|
|
20240403,120500,251916810,11780,11780,11780,11780,0
|
|
20240403,120400,251916810,11780,11780,11780,11780,13
|
|
20240403,120300,251763670,11780,11780,11780,11780,0
|
|
20240403,120200,251763670,11780,11780,11780,11780,0
|
|
20240403,120100,251763670,11780,11780,11780,11780,13
|
|
20240403,120000,251610530,11780,11780,11780,11780,0
|
|
20240403,115900,251610530,11780,11780,11780,11780,0
|
|
20240403,115800,251610530,11780,11790,11790,11780,303
|
|
20240403,115700,248038220,11800,11800,11800,11800,1
|
|
20240403,115600,248026420,11790,11790,11790,11790,0
|
|
20240403,115500,248026420,11790,11790,11790,11790,22
|
|
20240403,115400,247767040,11800,11800,11800,11800,0
|
|
20240403,115300,247767040,11800,11800,11800,11800,10
|
|
20240403,115200,247649040,11800,11800,11800,11800,2
|
|
20240403,115100,247625440,11790,11790,11790,11790,13
|
|
20240403,115000,247472170,11800,11800,11800,11800,9
|
|
20240403,114900,247365970,11810,11810,11810,11810,1
|
|
20240403,114800,247354160,11800,11800,11800,11800,38
|
|
20240403,114700,246905760,11800,11800,11800,11800,80
|
|
20240403,114600,245961760,11800,11800,11800,11800,0
|
|
20240403,114500,245961760,11800,11800,11800,11800,13
|
|
20240403,114400,245808360,11810,11810,11810,11810,1
|
|
20240403,114300,245796550,11800,11800,11800,11800,0
|
|
20240403,114200,245796550,11800,11800,11800,11800,13
|
|
20240403,114100,245643150,11800,11800,11800,11800,0
|
|
20240403,114000,245643150,11800,11800,11800,11800,0
|
|
20240403,113900,245643150,11800,11800,11800,11800,12
|
|
20240403,113800,245501550,11810,11800,11810,11800,21
|
|
20240403,113700,245253740,11810,11810,11810,11810,0
|
|
20240403,113600,245253740,11810,11810,11810,11810,0
|
|
20240403,113500,245253740,11810,11810,11810,11810,0
|
|
20240403,113400,245253740,11810,11810,11810,11810,0
|
|
20240403,113300,245253740,11810,11800,11810,11800,17
|
|
20240403,113200,245053100,11810,11810,11810,11810,0
|
|
20240403,113100,245053100,11810,11810,11810,11810,1
|
|
20240403,113000,245041290,11810,11810,11810,11810,9
|
|
20240403,112900,244935000,11800,11800,11800,11800,12
|
|
20240403,112800,244793400,11800,11800,11800,11800,10
|
|
20240403,112700,244675400,11800,11800,11800,11800,0
|
|
20240403,112600,244675400,11800,11800,11800,11800,0
|
|
20240403,112500,244675400,11800,11800,11800,11800,0
|
|
20240403,112400,244675400,11800,11800,11800,11800,305
|
|
20240403,112300,241076400,11800,11800,11800,11800,0
|
|
20240403,112200,241076400,11800,11800,11800,11800,0
|
|
20240403,112100,241076400,11800,11800,11800,11800,2
|
|
20240403,112000,241052800,11800,11800,11800,11800,10
|
|
20240403,111900,240934800,11830,11830,11830,11830,0
|
|
20240403,111800,240934800,11830,11830,11830,11830,0
|
|
20240403,111700,240934800,11830,11790,11830,11790,467
|
|
20240403,111600,235421680,11790,11790,11790,11790,0
|
|
20240403,111500,235421680,11790,11790,11790,11790,0
|
|
20240403,111400,235421680,11790,11790,11790,11790,13
|
|
20240403,111300,235268410,11800,11800,11800,11800,0
|
|
20240403,111200,235268410,11800,11800,11800,11800,0
|
|
20240403,111100,235268410,11800,11800,11800,11800,0
|
|
20240403,111000,235268410,11800,11790,11800,11790,96
|
|
20240403,110900,234136560,11780,11780,11780,11780,0
|
|
20240403,110800,234136560,11780,11780,11780,11780,4
|
|
20240403,110700,234089440,11780,11780,11780,11780,13
|
|
20240403,110600,233936300,11780,11780,11780,11780,0
|
|
20240403,110500,233936300,11780,11780,11780,11780,0
|
|
20240403,110400,233936300,11780,11780,11780,11780,13
|
|
20240403,110300,233783160,11780,11780,11780,11780,0
|
|
20240403,110200,233783160,11780,11780,11780,11780,10
|
|
20240403,110100,233665360,11780,11780,11780,11780,12
|
|
20240403,110000,233524000,11790,11790,11790,11790,1
|
|
20240403,105900,233512210,11780,11790,11790,11780,1056
|
|
20240403,105800,221072520,11780,11780,11780,11780,13
|
|
20240403,105700,220919380,11780,11780,11780,11780,0
|
|
20240403,105600,220919380,11780,11780,11780,11780,0
|
|
20240403,105500,220919380,11780,11780,11780,11780,13
|
|
20240403,105400,220766240,11790,11790,11790,11790,2
|
|
20240403,105300,220742660,11780,11780,11780,11780,0
|
|
20240403,105200,220742660,11780,11780,11780,11780,12
|
|
20240403,105100,220601300,11790,11790,11790,11790,6
|
|
20240403,105000,220530560,11780,11780,11780,11780,0
|
|
20240403,104900,220530560,11780,11780,11780,11780,0
|
|
20240403,104800,220530560,11780,11780,11780,11780,13
|
|
20240403,104700,220377420,11790,11790,11790,11790,1
|
|
20240403,104600,220365630,11780,11780,11780,11780,0
|
|
20240403,104500,220365630,11780,11780,11780,11780,13
|
|
20240403,104400,220212490,11790,11790,11790,11790,0
|
|
20240403,104300,220212490,11790,11790,11790,11790,2
|
|
20240403,104200,220188910,11780,11780,11780,11780,12
|
|
20240403,104100,220047550,11780,11780,11780,11780,0
|
|
20240403,104000,220047550,11780,11780,11780,11780,508
|
|
20240403,103900,214063310,11790,11780,11790,11780,41
|
|
20240403,103800,213580320,11790,11790,11790,11790,0
|
|
20240403,103700,213580320,11790,11790,11790,11790,5
|
|
20240403,103600,213521370,11790,11790,11790,11790,1
|
|
20240403,103500,213509580,11800,11800,11800,11800,1
|
|
20240403,103400,213497780,11800,11800,11800,11800,1
|
|
20240403,103300,213485980,11790,11790,11790,11790,42
|
|
20240403,103200,212990800,11790,11790,11790,11790,1
|
|
20240403,103100,212979010,11790,11790,11790,11790,4
|
|
20240403,103000,212931850,11790,11790,11790,11790,0
|
|
20240403,102900,212931850,11790,11790,11790,11790,832
|
|
20240403,102800,203122570,11790,11790,11790,11790,5
|
|
20240403,102700,203063620,11790,11790,11790,11790,102
|
|
20240403,102600,201861040,11780,11790,11790,11780,54
|
|
20240403,102500,201224910,11790,11790,11790,11790,1240
|
|
20240403,102400,186605310,11790,11790,11790,11790,0
|
|
20240403,102300,186605310,11790,11790,11790,11790,12
|
|
20240403,102200,186463830,11800,11790,11800,11790,340
|
|
20240403,102100,182455210,11790,11790,11790,11790,0
|
|
20240403,102000,182455210,11790,11800,11800,11790,14
|
|
20240403,101900,182290140,11790,11790,11790,11790,6
|
|
20240403,101800,182219400,11800,11800,11800,11800,24
|
|
20240403,101700,181936200,11800,11800,11800,11800,13
|
|
20240403,101600,181782800,11800,11800,11800,11800,20
|
|
20240403,101500,181546800,11800,11790,11800,11790,58
|
|
20240403,101400,180862850,11790,11790,11790,11790,12
|
|
20240403,101300,180721370,11800,11800,11800,11800,1
|
|
20240403,101200,180709570,11790,11800,11800,11790,80
|
|
20240403,101100,179766360,11790,11800,11800,11790,143
|
|
20240403,101000,178080160,11810,11810,11810,11810,1
|
|
20240403,100900,178068350,11810,11810,11810,11810,0
|
|
20240403,100800,178068350,11810,11790,11810,11790,154
|
|
20240403,100700,176252590,11790,11790,11790,11790,122
|
|
20240403,100600,174814210,11790,11810,11810,11790,1400
|
|
20240403,100500,158294290,11800,11810,11810,11800,541
|
|
20240403,100400,151906300,11810,11830,11830,11800,818
|
|
20240403,100300,142245820,11830,11830,11830,11830,2
|
|
20240403,100200,142222160,11830,11830,11830,11830,2
|
|
20240403,100100,142198500,11830,11830,11830,11830,0
|
|
20240403,100000,142198500,11830,11810,11830,11810,8
|
|
20240403,095900,142104000,11810,11810,11810,11810,0
|
|
20240403,095800,142104000,11810,11810,11810,11810,6
|
|
20240403,095700,142033140,11830,11830,11830,11830,158
|
|
20240403,095600,140164000,11830,11830,11840,11830,709
|
|
20240403,095500,131776510,11830,11830,11830,11830,135
|
|
20240403,095400,130179460,11810,11810,11810,11810,7
|
|
20240403,095300,130096790,11810,11810,11810,11810,52
|
|
20240403,095200,129482670,11810,11830,11830,11810,16
|
|
20240403,095100,129293560,11810,11810,11810,11810,7
|
|
20240403,095000,129210890,11810,11810,11810,11810,11
|
|
20240403,094900,129080980,11810,11810,11830,11810,45
|
|
20240403,094800,128549510,11810,11830,11830,11810,7
|
|
20240403,094700,128466820,11830,11810,11830,11810,8
|
|
20240403,094600,128372320,11800,11800,11800,11800,91
|
|
20240403,094500,127298520,11830,11830,11830,11830,13
|
|
20240403,094400,127144730,11800,11800,11800,11800,108
|
|
20240403,094300,125870330,11790,11790,11790,11790,6
|
|
20240403,094200,125799590,11790,11790,11790,11790,107
|
|
20240403,094100,124538060,11800,11800,11800,11800,333
|
|
20240403,094000,120608660,11800,11800,11800,11800,77
|
|
20240403,093900,119700060,11800,11800,11800,11800,425
|
|
20240403,093800,114685060,11800,11800,11800,11800,6
|
|
20240403,093700,114614260,11810,11800,11810,11800,687
|
|
20240403,093600,106507650,11800,11810,11810,11800,414
|
|
20240403,093500,101622300,11810,11810,11810,11810,7
|
|
20240403,093400,101539630,11800,11800,11810,11800,98
|
|
20240403,093300,100383140,11800,11800,11800,11800,7
|
|
20240403,093200,100300540,11810,11810,11810,11810,415
|
|
20240403,093100,95399390,11810,11810,11810,11810,14
|
|
20240403,093000,95234050,11820,11820,11820,11820,28
|
|
20240403,092900,94903090,11820,11820,11820,11820,0
|
|
20240403,092800,94903090,11820,11830,11840,11820,9
|
|
20240403,092700,94796660,11820,11820,11820,11820,7
|
|
20240403,092600,94713920,11820,11830,11840,11820,8
|
|
20240403,092500,94619330,11820,11820,11820,11820,137
|
|
20240403,092400,92999990,11820,11820,11820,11820,7
|
|
20240403,092300,92917250,11820,11810,11870,11810,74
|
|
20240403,092200,92042500,11810,11820,11830,11810,230
|
|
20240403,092100,89322740,11810,11810,11810,11810,6
|
|
20240403,092000,89251880,11830,11810,11830,11810,70
|
|
20240403,091900,88424600,11810,11810,11810,11810,40
|
|
20240403,091800,87952200,11810,11820,11820,11810,4
|
|
20240403,091700,87904950,11820,11820,11820,11820,1
|
|
20240403,091600,87893130,11800,11810,11810,11800,8
|
|
20240403,091500,87798720,11800,11800,11800,11800,7
|
|
20240403,091400,87716120,11810,11810,11810,11810,119
|
|
20240403,091300,86310730,11810,11800,11810,11800,2502
|
|
20240403,091200,56762180,11810,11810,11810,11800,8
|
|
20240403,091100,56667760,11810,11810,11810,11810,100
|
|
20240403,091000,55486760,11810,11810,11810,11810,7
|
|
20240403,090900,55404090,11810,11810,11810,11810,6
|
|
20240403,090800,55333230,11810,11810,11810,11800,14
|
|
20240403,090700,55167960,11810,11810,11870,11810,78
|
|
20240403,090600,54246720,11810,11810,11810,11810,47
|
|
20240403,090500,53691650,11840,11800,11840,11800,179
|
|
20240403,090400,51572530,11800,11800,11800,11800,7
|
|
20240403,090300,51489930,11820,11810,11820,11800,349
|
|
20240403,090200,47367270,11820,11820,11820,11820,5
|
|
20240403,090100,47308170,11830,11830,11830,11830,3237
|
|
20240403,090000,9014460,11830,11830,11830,11830,762
|