691 lines
35 KiB
CSV
691 lines
35 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20240402,202800,581763160,17120,17120,17120,17120,552
|
|
20240402,202700,581763160,17120,17120,17120,17120,0
|
|
20240402,202600,581763160,17120,17120,17120,17120,0
|
|
20240402,202500,581763160,17120,17120,17120,17120,0
|
|
20240402,202400,581763160,17120,17120,17120,17120,0
|
|
20240402,202300,581763160,17120,17120,17120,17120,0
|
|
20240402,202200,581763160,17120,17120,17120,17120,0
|
|
20240402,202100,581763160,17120,17120,17120,17120,0
|
|
20240402,202000,581763160,17120,17120,17120,17120,0
|
|
20240402,201900,581763160,17120,17120,17120,17120,0
|
|
20240402,201800,581763160,17120,17120,17120,17120,0
|
|
20240402,201700,581763160,17120,17120,17120,17120,0
|
|
20240402,201600,581763160,17120,17120,17120,17120,0
|
|
20240402,201500,581763160,17120,17120,17120,17120,0
|
|
20240402,201400,581763160,17120,17120,17120,17120,0
|
|
20240402,201300,581763160,17120,17120,17120,17120,0
|
|
20240402,201200,581763160,17120,17120,17120,17120,0
|
|
20240402,201100,581763160,17120,17120,17120,17120,0
|
|
20240402,201000,581763160,17120,17120,17120,17120,0
|
|
20240402,200900,581763160,17120,17120,17120,17120,0
|
|
20240402,200800,581763160,17120,17120,17120,17120,0
|
|
20240402,200700,581763160,17120,17120,17120,17120,0
|
|
20240402,200600,581763160,17120,17120,17120,17120,0
|
|
20240402,200500,581763160,17120,17120,17120,17120,0
|
|
20240402,200400,581763160,17120,17120,17120,17120,0
|
|
20240402,200300,581763160,17120,17120,17120,17120,0
|
|
20240402,200200,581763160,17120,17120,17120,17120,0
|
|
20240402,200100,581763160,17120,17120,17120,17120,0
|
|
20240402,200000,581763160,17120,17120,17120,17120,0
|
|
20240402,195900,581763160,17120,17120,17120,17120,0
|
|
20240402,195800,581763160,17120,17120,17120,17120,552
|
|
20240402,195700,581763160,17120,17120,17120,17120,0
|
|
20240402,195600,581763160,17120,17120,17120,17120,0
|
|
20240402,195500,581763160,17120,17120,17120,17120,0
|
|
20240402,195400,581763160,17120,17120,17120,17120,0
|
|
20240402,195300,581763160,17120,17120,17120,17120,0
|
|
20240402,195200,581763160,17120,17120,17120,17120,0
|
|
20240402,195100,581763160,17120,17120,17120,17120,0
|
|
20240402,195000,581763160,17120,17120,17120,17120,0
|
|
20240402,194900,581763160,17120,17120,17120,17120,0
|
|
20240402,194800,581763160,17120,17120,17120,17120,0
|
|
20240402,194700,581763160,17120,17120,17120,17120,0
|
|
20240402,194600,581763160,17120,17120,17120,17120,0
|
|
20240402,194500,581763160,17120,17120,17120,17120,0
|
|
20240402,194400,581763160,17120,17120,17120,17120,0
|
|
20240402,194300,581763160,17120,17120,17120,17120,0
|
|
20240402,194200,581763160,17120,17120,17120,17120,0
|
|
20240402,194100,581763160,17120,17120,17120,17120,0
|
|
20240402,194000,581763160,17120,17120,17120,17120,0
|
|
20240402,193900,581763160,17120,17120,17120,17120,0
|
|
20240402,193800,581763160,17120,17120,17120,17120,0
|
|
20240402,193700,581763160,17120,17120,17120,17120,0
|
|
20240402,193600,581763160,17120,17120,17120,17120,0
|
|
20240402,193500,581763160,17120,17120,17120,17120,0
|
|
20240402,193400,581763160,17120,17120,17120,17120,0
|
|
20240402,193300,581763160,17120,17120,17120,17120,0
|
|
20240402,193200,581763160,17120,17120,17120,17120,0
|
|
20240402,193100,581763160,17120,17120,17120,17120,0
|
|
20240402,193000,581763160,17120,17120,17120,17120,0
|
|
20240402,192900,581763160,17120,17120,17120,17120,0
|
|
20240402,192800,581763160,17120,17120,17120,17120,552
|
|
20240402,192700,581763160,17120,17120,17120,17120,0
|
|
20240402,192600,581763160,17120,17120,17120,17120,0
|
|
20240402,192500,581763160,17120,17120,17120,17120,0
|
|
20240402,192400,581763160,17120,17120,17120,17120,0
|
|
20240402,192300,581763160,17120,17120,17120,17120,0
|
|
20240402,192200,581763160,17120,17120,17120,17120,0
|
|
20240402,192100,581763160,17120,17120,17120,17120,0
|
|
20240402,192000,581763160,17120,17120,17120,17120,0
|
|
20240402,191900,581763160,17120,17120,17120,17120,0
|
|
20240402,191800,581763160,17120,17120,17120,17120,0
|
|
20240402,191700,581763160,17120,17120,17120,17120,0
|
|
20240402,191600,581763160,17120,17120,17120,17120,0
|
|
20240402,191500,581763160,17120,17120,17120,17120,0
|
|
20240402,191400,581763160,17120,17120,17120,17120,0
|
|
20240402,191300,581763160,17120,17120,17120,17120,0
|
|
20240402,191200,581763160,17120,17120,17120,17120,0
|
|
20240402,191100,581763160,17120,17120,17120,17120,0
|
|
20240402,191000,581763160,17120,17120,17120,17120,0
|
|
20240402,190900,581763160,17120,17120,17120,17120,0
|
|
20240402,190800,581763160,17120,17120,17120,17120,0
|
|
20240402,190700,581763160,17120,17120,17120,17120,0
|
|
20240402,190600,581763160,17120,17120,17120,17120,0
|
|
20240402,190500,581763160,17120,17120,17120,17120,0
|
|
20240402,190400,581763160,17120,17120,17120,17120,0
|
|
20240402,190300,581763160,17120,17120,17120,17120,0
|
|
20240402,190200,581763160,17120,17120,17120,17120,0
|
|
20240402,190100,581763160,17120,17120,17120,17120,0
|
|
20240402,190000,581763160,17120,17120,17120,17120,0
|
|
20240402,185900,581763160,17120,17120,17120,17120,0
|
|
20240402,185800,581763160,17120,17120,17120,17120,552
|
|
20240402,185700,581763160,17120,17120,17120,17120,0
|
|
20240402,185600,581763160,17120,17120,17120,17120,0
|
|
20240402,185500,581763160,17120,17120,17120,17120,0
|
|
20240402,185400,581763160,17120,17120,17120,17120,0
|
|
20240402,185300,581763160,17120,17120,17120,17120,0
|
|
20240402,185200,581763160,17120,17120,17120,17120,0
|
|
20240402,185100,581763160,17120,17120,17120,17120,0
|
|
20240402,185000,581763160,17120,17120,17120,17120,0
|
|
20240402,184900,581763160,17120,17120,17120,17120,0
|
|
20240402,184800,581763160,17120,17120,17120,17120,0
|
|
20240402,184700,581763160,17120,17120,17120,17120,0
|
|
20240402,184600,581763160,17120,17120,17120,17120,0
|
|
20240402,184500,581763160,17120,17120,17120,17120,0
|
|
20240402,184400,581763160,17120,17120,17120,17120,0
|
|
20240402,184300,581763160,17120,17120,17120,17120,0
|
|
20240402,184200,581763160,17120,17120,17120,17120,0
|
|
20240402,184100,581763160,17120,17120,17120,17120,0
|
|
20240402,184000,581763160,17120,17120,17120,17120,0
|
|
20240402,183900,581763160,17120,17120,17120,17120,0
|
|
20240402,183800,581763160,17120,17120,17120,17120,0
|
|
20240402,183700,581763160,17120,17120,17120,17120,0
|
|
20240402,183600,581763160,17120,17120,17120,17120,0
|
|
20240402,183500,581763160,17120,17120,17120,17120,0
|
|
20240402,183400,581763160,17120,17120,17120,17120,0
|
|
20240402,183300,581763160,17120,17120,17120,17120,0
|
|
20240402,183200,581763160,17120,17120,17120,17120,0
|
|
20240402,183100,581763160,17120,17120,17120,17120,0
|
|
20240402,183000,581763160,17120,17120,17120,17120,0
|
|
20240402,182900,581763160,17120,17120,17120,17120,0
|
|
20240402,182800,581763160,17120,17120,17120,17120,552
|
|
20240402,182700,581763160,17120,17120,17120,17120,0
|
|
20240402,182600,581763160,17120,17120,17120,17120,0
|
|
20240402,182500,581763160,17120,17120,17120,17120,0
|
|
20240402,182400,581763160,17120,17120,17120,17120,0
|
|
20240402,182300,581763160,17120,17120,17120,17120,0
|
|
20240402,182200,581763160,17120,17120,17120,17120,0
|
|
20240402,182100,581763160,17120,17120,17120,17120,0
|
|
20240402,182000,581763160,17120,17120,17120,17120,0
|
|
20240402,181900,581763160,17120,17120,17120,17120,0
|
|
20240402,181800,581763160,17120,17120,17120,17120,0
|
|
20240402,181700,581763160,17120,17120,17120,17120,0
|
|
20240402,181600,581763160,17120,17120,17120,17120,0
|
|
20240402,181500,581763160,17120,17120,17120,17120,0
|
|
20240402,181400,581763160,17120,17120,17120,17120,0
|
|
20240402,181300,581763160,17120,17120,17120,17120,0
|
|
20240402,181200,581763160,17120,17120,17120,17120,0
|
|
20240402,181100,581763160,17120,17120,17120,17120,0
|
|
20240402,181000,581763160,17120,17120,17120,17120,0
|
|
20240402,180900,581763160,17120,17120,17120,17120,0
|
|
20240402,180800,581763160,17120,17120,17120,17120,0
|
|
20240402,180700,581763160,17120,17120,17120,17120,0
|
|
20240402,180600,581763160,17120,17120,17120,17120,0
|
|
20240402,180500,581763160,17120,17120,17120,17120,0
|
|
20240402,180400,581763160,17120,17120,17120,17120,0
|
|
20240402,180300,581763160,17120,17120,17120,17120,0
|
|
20240402,180200,581763160,17120,17120,17120,17120,0
|
|
20240402,180100,581763160,17120,17120,17120,17120,0
|
|
20240402,180000,581763160,17120,17120,17120,17120,0
|
|
20240402,175900,581763160,17120,17120,17120,17120,0
|
|
20240402,175800,581763160,17120,17120,17120,17120,552
|
|
20240402,175700,581763160,17120,17120,17120,17120,0
|
|
20240402,175600,581763160,17120,17120,17120,17120,0
|
|
20240402,175500,581763160,17120,17120,17120,17120,0
|
|
20240402,175400,581763160,17120,17120,17120,17120,0
|
|
20240402,175300,581763160,17120,17120,17120,17120,0
|
|
20240402,175200,581763160,17120,17120,17120,17120,0
|
|
20240402,175100,581763160,17120,17120,17120,17120,0
|
|
20240402,175000,581763160,17120,17120,17120,17120,0
|
|
20240402,174900,581763160,17120,17120,17120,17120,0
|
|
20240402,174800,581763160,17120,17120,17120,17120,0
|
|
20240402,174700,581763160,17120,17120,17120,17120,0
|
|
20240402,174600,581763160,17120,17120,17120,17120,0
|
|
20240402,174500,581763160,17120,17120,17120,17120,0
|
|
20240402,174400,581763160,17120,17120,17120,17120,0
|
|
20240402,174300,581763160,17120,17120,17120,17120,0
|
|
20240402,174200,581763160,17120,17120,17120,17120,0
|
|
20240402,174100,581763160,17120,17120,17120,17120,0
|
|
20240402,174000,581763160,17120,17120,17120,17120,0
|
|
20240402,173900,581763160,17120,17120,17120,17120,0
|
|
20240402,173800,581763160,17120,17120,17120,17120,0
|
|
20240402,173700,581763160,17120,17120,17120,17120,0
|
|
20240402,173600,581763160,17120,17120,17120,17120,0
|
|
20240402,173500,581763160,17120,17120,17120,17120,0
|
|
20240402,173400,581763160,17120,17120,17120,17120,0
|
|
20240402,173300,581763160,17120,17120,17120,17120,0
|
|
20240402,173200,581763160,17120,17120,17120,17120,0
|
|
20240402,173100,581763160,17120,17120,17120,17120,0
|
|
20240402,173000,581763160,17120,17120,17120,17120,0
|
|
20240402,172900,581763160,17120,17120,17120,17120,0
|
|
20240402,172800,581763160,17120,17120,17120,17120,552
|
|
20240402,172700,581763160,17120,17120,17120,17120,0
|
|
20240402,172600,581763160,17120,17120,17120,17120,0
|
|
20240402,172500,581763160,17120,17120,17120,17120,0
|
|
20240402,172400,581763160,17120,17120,17120,17120,0
|
|
20240402,172300,581763160,17120,17120,17120,17120,0
|
|
20240402,172200,581763160,17120,17120,17120,17120,0
|
|
20240402,172100,581763160,17120,17120,17120,17120,0
|
|
20240402,172000,581763160,17120,17120,17120,17120,0
|
|
20240402,171900,581763160,17120,17120,17120,17120,0
|
|
20240402,171800,581763160,17120,17120,17120,17120,0
|
|
20240402,171700,581763160,17120,17120,17120,17120,0
|
|
20240402,171600,581763160,17120,17120,17120,17120,0
|
|
20240402,171500,581763160,17120,17120,17120,17120,0
|
|
20240402,171400,581763160,17120,17120,17120,17120,0
|
|
20240402,171300,581763160,17120,17120,17120,17120,0
|
|
20240402,171200,581763160,17120,17120,17120,17120,0
|
|
20240402,171100,581763160,17120,17120,17120,17120,0
|
|
20240402,171000,581763160,17120,17120,17120,17120,0
|
|
20240402,170900,581763160,17120,17120,17120,17120,0
|
|
20240402,170800,581763160,17120,17120,17120,17120,0
|
|
20240402,170700,581763160,17120,17120,17120,17120,0
|
|
20240402,170600,581763160,17120,17120,17120,17120,0
|
|
20240402,170500,581763160,17120,17120,17120,17120,0
|
|
20240402,170400,581763160,17120,17120,17120,17120,0
|
|
20240402,170300,581763160,17120,17120,17120,17120,0
|
|
20240402,170200,581763160,17120,17120,17120,17120,0
|
|
20240402,170100,581763160,17120,17120,17120,17120,0
|
|
20240402,170000,581763160,17120,17120,17120,17120,0
|
|
20240402,165900,581763160,17120,17120,17120,17120,0
|
|
20240402,165800,581763160,17120,17120,17120,17120,552
|
|
20240402,165700,581763160,17120,17120,17120,17120,0
|
|
20240402,165600,581763160,17120,17120,17120,17120,0
|
|
20240402,165500,581763160,17120,17120,17120,17120,0
|
|
20240402,165400,581763160,17120,17120,17120,17120,0
|
|
20240402,165300,581763160,17120,17120,17120,17120,0
|
|
20240402,165200,581763160,17120,17120,17120,17120,0
|
|
20240402,165100,581763160,17120,17120,17120,17120,0
|
|
20240402,165000,581763160,17120,17120,17120,17120,0
|
|
20240402,164900,581763160,17120,17120,17120,17120,0
|
|
20240402,164800,581763160,17120,17120,17120,17120,0
|
|
20240402,164700,581763160,17120,17120,17120,17120,0
|
|
20240402,164600,581763160,17120,17120,17120,17120,0
|
|
20240402,164500,581763160,17120,17120,17120,17120,0
|
|
20240402,164400,581763160,17120,17120,17120,17120,0
|
|
20240402,164300,581763160,17120,17120,17120,17120,0
|
|
20240402,164200,581763160,17120,17120,17120,17120,0
|
|
20240402,164100,581763160,17120,17120,17120,17120,0
|
|
20240402,164000,581763160,17120,17120,17120,17120,0
|
|
20240402,163900,581763160,17120,17120,17120,17120,0
|
|
20240402,163800,581763160,17120,17120,17120,17120,0
|
|
20240402,163700,581763160,17120,17120,17120,17120,0
|
|
20240402,163600,581763160,17120,17120,17120,17120,0
|
|
20240402,163500,581763160,17120,17120,17120,17120,0
|
|
20240402,163400,581763160,17120,17120,17120,17120,0
|
|
20240402,163300,581763160,17120,17120,17120,17120,0
|
|
20240402,163200,581763160,17120,17120,17120,17120,0
|
|
20240402,163100,581763160,17120,17120,17120,17120,0
|
|
20240402,163000,581763160,17120,17120,17120,17120,0
|
|
20240402,162900,581763160,17120,17120,17120,17120,0
|
|
20240402,162800,581763160,17120,17120,17120,17120,552
|
|
20240402,162700,581763160,17120,17120,17120,17120,0
|
|
20240402,162600,581763160,17120,17120,17120,17120,0
|
|
20240402,162500,581763160,17120,17120,17120,17120,0
|
|
20240402,162400,581763160,17120,17120,17120,17120,0
|
|
20240402,162300,581763160,17120,17120,17120,17120,0
|
|
20240402,162200,581763160,17120,17120,17120,17120,0
|
|
20240402,162100,581763160,17120,17120,17120,17120,0
|
|
20240402,162000,581763160,17120,17120,17120,17120,0
|
|
20240402,161900,581763160,17120,17120,17120,17120,0
|
|
20240402,161800,581763160,17120,17120,17120,17120,0
|
|
20240402,161700,581763160,17120,17120,17120,17120,0
|
|
20240402,161600,581763160,17120,17120,17120,17120,0
|
|
20240402,161500,581763160,17120,17120,17120,17120,0
|
|
20240402,161400,581763160,17120,17120,17120,17120,0
|
|
20240402,161300,581763160,17120,17120,17120,17120,0
|
|
20240402,161200,581763160,17120,17120,17120,17120,0
|
|
20240402,161100,581763160,17120,17120,17120,17120,0
|
|
20240402,161000,581763160,17120,17120,17120,17120,0
|
|
20240402,160900,581763160,17120,17120,17120,17120,0
|
|
20240402,160800,581763160,17120,17120,17120,17120,0
|
|
20240402,160700,581763160,17120,17120,17120,17120,0
|
|
20240402,160600,581763160,17120,17120,17120,17120,0
|
|
20240402,160500,581763160,17120,17120,17120,17120,0
|
|
20240402,160400,581763160,17120,17120,17120,17120,0
|
|
20240402,160300,581763160,17120,17120,17120,17120,0
|
|
20240402,160200,581763160,17120,17120,17120,17120,0
|
|
20240402,160100,581763160,17120,17120,17120,17120,0
|
|
20240402,160000,581763160,17120,17120,17120,17120,0
|
|
20240402,155900,581763160,17120,17120,17120,17120,0
|
|
20240402,155800,581763160,17120,17120,17120,17120,552
|
|
20240402,155700,581763160,17120,17120,17120,17120,0
|
|
20240402,155600,581763160,17120,17120,17120,17120,0
|
|
20240402,155500,581763160,17120,17120,17120,17120,0
|
|
20240402,155400,581763160,17120,17120,17120,17120,0
|
|
20240402,155300,581763160,17120,17120,17120,17120,0
|
|
20240402,155200,581763160,17120,17120,17120,17120,0
|
|
20240402,155100,581763160,17120,17120,17120,17120,0
|
|
20240402,155000,581763160,17120,17120,17120,17120,0
|
|
20240402,154900,581763160,17120,17120,17120,17120,0
|
|
20240402,154800,581763160,17120,17120,17120,17120,0
|
|
20240402,154700,581763160,17120,17120,17120,17120,0
|
|
20240402,154600,581763160,17120,17120,17120,17120,0
|
|
20240402,154500,581763160,17120,17120,17120,17120,0
|
|
20240402,154400,581763160,17120,17120,17120,17120,0
|
|
20240402,154300,581763160,17120,17120,17120,17120,0
|
|
20240402,154200,581763160,17120,17120,17120,17120,0
|
|
20240402,154100,581763160,17120,17120,17120,17120,0
|
|
20240402,154000,581763160,17120,17120,17120,17120,0
|
|
20240402,153900,581763160,17120,17120,17120,17120,0
|
|
20240402,153800,581763160,17120,17120,17120,17120,0
|
|
20240402,153700,581763160,17120,17120,17120,17120,0
|
|
20240402,153600,581763160,17120,17120,17120,17120,0
|
|
20240402,153500,581763160,17120,17120,17120,17120,0
|
|
20240402,153400,581763160,17120,17120,17120,17120,0
|
|
20240402,153300,581763160,17120,17120,17120,17120,0
|
|
20240402,153200,581763160,17120,17120,17120,17120,0
|
|
20240402,153100,581763160,17120,17120,17120,17120,0
|
|
20240402,153000,581763160,17120,17120,17120,17120,552
|
|
20240402,152900,572312920,17070,17070,17070,17070,0
|
|
20240402,152800,572312920,17070,17070,17070,17070,0
|
|
20240402,152700,572312920,17070,17070,17070,17070,0
|
|
20240402,152600,572312920,17070,17070,17070,17070,0
|
|
20240402,152500,572312920,17070,17070,17070,17070,0
|
|
20240402,152400,572312920,17070,17070,17070,17070,0
|
|
20240402,152300,572312920,17070,17070,17070,17070,0
|
|
20240402,152200,572312920,17070,17070,17070,17070,0
|
|
20240402,152100,572312920,17070,17070,17070,17070,0
|
|
20240402,152000,572312920,17070,17070,17070,17070,0
|
|
20240402,151900,572312920,17070,17060,17070,17000,16
|
|
20240402,151800,572039920,17060,17070,17070,17030,52
|
|
20240402,151700,571154180,17070,17030,17070,17010,26
|
|
20240402,151600,570711110,17070,17070,17070,17070,3
|
|
20240402,151500,570659900,17070,17070,17070,17060,13
|
|
20240402,151400,570438020,17030,17060,17070,17030,57
|
|
20240402,151300,569467080,17060,17060,17060,17020,52
|
|
20240402,151200,568581960,17020,17020,17020,17020,50
|
|
20240402,151100,567730960,17060,17060,17060,17060,0
|
|
20240402,151000,567730960,17060,17060,17060,17060,12
|
|
20240402,150900,567526240,17060,17060,17060,17060,0
|
|
20240402,150800,567526240,17060,17020,17060,17020,133
|
|
20240402,150700,565259870,17020,17020,17020,17020,19
|
|
20240402,150600,564936490,17040,17040,17040,17040,1
|
|
20240402,150500,564919450,17040,17040,17040,17040,2
|
|
20240402,150400,564885370,17040,17040,17040,17040,1
|
|
20240402,150300,564868330,17040,17020,17040,17020,849
|
|
20240402,150200,550417620,17020,17010,17020,17010,11
|
|
20240402,150100,550230500,17020,16980,17020,16970,426
|
|
20240402,150000,542999090,17030,17030,17030,17030,0
|
|
20240402,145900,542999090,17030,17030,17030,17030,0
|
|
20240402,145800,542999090,17030,16990,17030,16990,129
|
|
20240402,145700,540807340,17030,17030,17030,17030,0
|
|
20240402,145600,540807340,17030,17030,17030,17030,0
|
|
20240402,145500,540807340,17030,17030,17030,17030,0
|
|
20240402,145400,540807340,17030,17030,17030,17030,1
|
|
20240402,145300,540790310,17020,17020,17020,17020,23
|
|
20240402,145200,540398850,17020,17020,17020,17020,0
|
|
20240402,145100,540398850,17020,16990,17020,16990,82
|
|
20240402,145000,539005630,17020,17020,17020,17020,1
|
|
20240402,144900,538988610,17020,17020,17020,17020,0
|
|
20240402,144800,538988610,17020,17010,17040,16990,25
|
|
20240402,144700,538563410,17010,17010,17010,17010,20
|
|
20240402,144600,538223210,17040,17040,17040,17040,0
|
|
20240402,144500,538223210,17040,17040,17040,17040,35
|
|
20240402,144400,537626810,17040,17040,17040,17040,0
|
|
20240402,144300,537626810,17040,17040,17040,17040,0
|
|
20240402,144200,537626810,17040,17040,17040,17040,0
|
|
20240402,144100,537626810,17040,17040,17040,17040,1
|
|
20240402,144000,537609770,17000,17000,17000,17000,10
|
|
20240402,143900,537439770,17040,17040,17040,17040,0
|
|
20240402,143800,537439770,17040,17040,17040,17040,0
|
|
20240402,143700,537439770,17040,17040,17040,17040,0
|
|
20240402,143600,537439770,17040,17040,17040,17040,0
|
|
20240402,143500,537439770,17040,17040,17040,17040,0
|
|
20240402,143400,537439770,17040,17040,17040,17040,8
|
|
20240402,143300,537303450,17040,17040,17040,17040,2
|
|
20240402,143200,537269370,17040,17040,17040,17040,0
|
|
20240402,143100,537269370,17040,17020,17040,17020,101
|
|
20240402,143000,535550330,17020,17020,17020,17020,0
|
|
20240402,142900,535550330,17020,17020,17020,17020,0
|
|
20240402,142800,535550330,17020,17020,17020,17020,0
|
|
20240402,142700,535550330,17020,17020,17020,17020,0
|
|
20240402,142600,535550330,17020,17020,17020,17020,1
|
|
20240402,142500,535533310,16980,16980,16980,16980,29
|
|
20240402,142400,535040890,17020,17020,17020,17020,0
|
|
20240402,142300,535040890,17020,17020,17020,17020,0
|
|
20240402,142200,535040890,17020,17020,17020,17020,3
|
|
20240402,142100,534989830,17050,17010,17050,16980,7
|
|
20240402,142000,534870780,17050,17050,17050,17050,59
|
|
20240402,141900,533864830,17090,17090,17090,17090,1
|
|
20240402,141800,533847740,17050,17050,17050,17050,0
|
|
20240402,141700,533847740,17050,17080,17080,17050,61
|
|
20240402,141600,532807640,17090,17000,17090,17000,96
|
|
20240402,141500,531175070,17000,16990,17000,16990,3
|
|
20240402,141400,531124080,16980,16980,17000,16980,5
|
|
20240402,141300,531039160,16990,16990,16990,16990,1
|
|
20240402,141200,531022170,16980,16990,16990,16980,102
|
|
20240402,141100,529290200,16990,16990,16990,16990,1
|
|
20240402,141000,529273210,16990,16990,16990,16990,0
|
|
20240402,140900,529273210,16990,16990,16990,16990,0
|
|
20240402,140800,529273210,16990,16990,16990,16990,44
|
|
20240402,140700,528525650,16980,16990,16990,16980,2
|
|
20240402,140600,528491680,16990,16980,16990,16980,3
|
|
20240402,140500,528440730,17000,17000,17000,17000,4
|
|
20240402,140400,528372730,17000,17010,17010,17000,2
|
|
20240402,140300,528338720,17040,17040,17040,17040,0
|
|
20240402,140200,528338720,17040,17040,17040,17030,37
|
|
20240402,140100,527708580,17050,17050,17050,17050,3
|
|
20240402,140000,527657430,17050,17050,17050,17050,0
|
|
20240402,135900,527657430,17050,17050,17050,17050,0
|
|
20240402,135800,527657430,17050,17050,17050,17050,0
|
|
20240402,135700,527657430,17050,17050,17050,17050,2
|
|
20240402,135600,527623330,17050,17050,17050,17050,0
|
|
20240402,135500,527623330,17050,17050,17050,17050,0
|
|
20240402,135400,527623330,17050,17050,17050,17050,0
|
|
20240402,135300,527623330,17050,17050,17050,17050,0
|
|
20240402,135200,527623330,17050,17050,17050,17050,0
|
|
20240402,135100,527623330,17050,17060,17060,17050,207
|
|
20240402,135000,524092800,17060,17100,17100,17060,163
|
|
20240402,134900,521311500,17090,17090,17090,17090,5
|
|
20240402,134800,521226050,17100,17090,17100,17090,4
|
|
20240402,134700,521157670,17090,17090,17100,17090,3
|
|
20240402,134600,521106390,17100,17100,17100,17100,0
|
|
20240402,134500,521106390,17100,17100,17100,17100,0
|
|
20240402,134400,521106390,17100,17100,17100,17100,3
|
|
20240402,134300,521055090,17090,17130,17130,17090,60
|
|
20240402,134200,520029650,17060,17120,17120,17060,142
|
|
20240402,134100,517604410,17130,17130,17130,17130,0
|
|
20240402,134000,517604410,17130,17130,17130,17130,0
|
|
20240402,133900,517604410,17130,17130,17130,17130,0
|
|
20240402,133800,517604410,17130,17130,17130,17130,0
|
|
20240402,133700,517604410,17130,17130,17130,17130,0
|
|
20240402,133600,517604410,17130,17130,17130,17130,0
|
|
20240402,133500,517604410,17130,17130,17130,17130,0
|
|
20240402,133400,517604410,17130,17130,17130,17130,0
|
|
20240402,133300,517604410,17130,17130,17130,17130,0
|
|
20240402,133200,517604410,17130,17130,17130,17130,0
|
|
20240402,133100,517604410,17130,17130,17130,17130,0
|
|
20240402,133000,517604410,17130,17130,17130,17130,0
|
|
20240402,132900,517604410,17130,17130,17130,17130,0
|
|
20240402,132800,517604410,17130,17130,17130,17130,0
|
|
20240402,132700,517604410,17130,17130,17130,17130,0
|
|
20240402,132600,517604410,17130,17140,17140,17130,4
|
|
20240402,132500,517535860,17140,17140,17140,17140,0
|
|
20240402,132400,517535860,17140,17140,17140,17140,0
|
|
20240402,132300,517535860,17140,17100,17140,17100,83
|
|
20240402,132200,516116480,17140,17140,17140,17140,0
|
|
20240402,132100,516116480,17140,17120,17140,17120,11
|
|
20240402,132000,515928140,17140,17140,17140,17140,148
|
|
20240402,131900,513391420,17140,17140,17140,17140,0
|
|
20240402,131800,513391420,17140,17130,17140,17130,50
|
|
20240402,131700,512534460,17130,17120,17130,17120,43
|
|
20240402,131600,511798290,17120,17120,17120,17120,0
|
|
20240402,131500,511798290,17120,17120,17120,17120,0
|
|
20240402,131400,511798290,17120,17120,17120,17120,7
|
|
20240402,131300,511678450,17120,17120,17120,17120,0
|
|
20240402,131200,511678450,17120,17120,17120,17120,579
|
|
20240402,131100,501765970,17140,17140,17140,17140,0
|
|
20240402,131000,501765970,17140,17140,17140,17140,0
|
|
20240402,130900,501765970,17140,17140,17140,17140,0
|
|
20240402,130800,501765970,17140,17140,17180,17120,53
|
|
20240402,130700,500857250,17140,17080,17180,17080,2214
|
|
20240402,130600,462977130,17070,17070,17070,17070,50
|
|
20240402,130500,462123630,17080,17080,17080,17080,0
|
|
20240402,130400,462123630,17080,17080,17080,17080,7
|
|
20240402,130300,462004070,17080,17080,17080,17080,22
|
|
20240402,130200,461628310,17080,17070,17080,17070,53
|
|
20240402,130100,460723580,17080,17080,17080,17080,0
|
|
20240402,130000,460723580,17080,17080,17080,17080,0
|
|
20240402,125900,460723580,17080,17080,17080,17080,1
|
|
20240402,125800,460706500,17070,17070,17070,17070,100
|
|
20240402,125700,458999500,17080,17080,17080,17080,0
|
|
20240402,125600,458999500,17080,17080,17080,17080,1
|
|
20240402,125500,458982420,17070,17070,17070,17070,0
|
|
20240402,125400,458982420,17070,17070,17070,17070,80
|
|
20240402,125300,457616820,17060,17060,17060,17060,267
|
|
20240402,125200,453061800,17080,17080,17080,17080,0
|
|
20240402,125100,453061800,17080,17080,17080,17080,0
|
|
20240402,125000,453061800,17080,17060,17080,17040,52
|
|
20240402,124900,452174680,17080,17070,17080,17040,110
|
|
20240402,124800,450298740,17050,17050,17050,17050,59
|
|
20240402,124700,449292790,17090,17090,17090,17050,5
|
|
20240402,124600,449207460,17070,17070,17070,17070,33
|
|
20240402,124500,448644150,17070,17070,17070,17070,0
|
|
20240402,124400,448644150,17070,17070,17070,17070,0
|
|
20240402,124300,448644150,17070,17070,17070,17070,1
|
|
20240402,124200,448627080,17060,17060,17060,17060,137
|
|
20240402,124100,446289860,17060,17060,17060,17060,2
|
|
20240402,124000,446255740,17060,17060,17060,17060,0
|
|
20240402,123900,446255740,17060,17040,17060,17020,22
|
|
20240402,123800,445880980,17040,17040,17040,17040,0
|
|
20240402,123700,445880980,17040,17040,17040,17040,0
|
|
20240402,123600,445880980,17040,17040,17040,17040,0
|
|
20240402,123500,445880980,17040,17040,17040,17040,1
|
|
20240402,123400,445863940,17020,17020,17020,17020,99
|
|
20240402,123300,444178960,17020,17020,17020,17020,17
|
|
20240402,123200,443889620,17020,17020,17020,17020,0
|
|
20240402,123100,443889620,17020,17020,17020,17020,0
|
|
20240402,123000,443889620,17020,17020,17020,17020,0
|
|
20240402,122900,443889620,17020,17020,17020,17020,0
|
|
20240402,122800,443889620,17020,16980,17020,16980,101
|
|
20240402,122700,442174600,17020,17000,17020,17000,2
|
|
20240402,122600,442140580,17000,17000,17000,17000,1
|
|
20240402,122500,442123580,17020,17020,17020,17020,0
|
|
20240402,122400,442123580,17020,17020,17020,17020,3
|
|
20240402,122300,442072520,17020,17020,17020,17020,0
|
|
20240402,122200,442072520,17020,17020,17020,17020,0
|
|
20240402,122100,442072520,17020,16990,17020,16990,27
|
|
20240402,122000,441613760,16990,16990,16990,16990,0
|
|
20240402,121900,441613760,16990,16990,16990,16990,0
|
|
20240402,121800,441613760,16990,16980,16990,16980,77
|
|
20240402,121700,440305700,16980,16980,16990,16980,44
|
|
20240402,121600,439558570,16980,16990,16990,16980,36
|
|
20240402,121500,438947280,16990,16990,16990,16990,0
|
|
20240402,121400,438947280,16990,16990,16990,16990,0
|
|
20240402,121300,438947280,16990,16990,16990,16990,0
|
|
20240402,121200,438947280,16990,16990,16990,16990,0
|
|
20240402,121100,438947280,16990,16990,16990,16990,1
|
|
20240402,121000,438930290,16980,16980,16980,16980,0
|
|
20240402,120900,438930290,16980,16980,16980,16980,50
|
|
20240402,120800,438081290,16990,16990,16990,16990,1
|
|
20240402,120700,438064300,16980,16980,16980,16980,99
|
|
20240402,120600,436383280,16990,16990,16990,16980,122
|
|
20240402,120500,434310710,16990,16990,16990,16990,0
|
|
20240402,120400,434310710,16990,16990,16990,16990,1
|
|
20240402,120300,434293720,16990,16990,16990,16990,101
|
|
20240402,120200,432577730,17000,17000,17000,17000,11
|
|
20240402,120100,432390730,17000,17000,17000,17000,0
|
|
20240402,120000,432390730,17000,17030,17040,17000,5
|
|
20240402,115900,432305660,17040,17040,17040,17040,5
|
|
20240402,115800,432220460,17050,17050,17050,17050,100
|
|
20240402,115700,430515460,17050,17050,17050,17050,0
|
|
20240402,115600,430515460,17050,17020,17050,17020,61
|
|
20240402,115500,429476430,17010,17010,17010,17010,89
|
|
20240402,115400,427962540,17010,17000,17010,17000,2
|
|
20240402,115300,427928530,17020,17020,17020,17020,0
|
|
20240402,115200,427928530,17020,17020,17020,17020,0
|
|
20240402,115100,427928530,17020,16990,17020,16980,669
|
|
20240402,115000,416555360,16990,16990,16990,16990,1
|
|
20240402,114900,416538370,16990,16970,16990,16970,100
|
|
20240402,114800,414840050,16980,16950,16980,16950,101
|
|
20240402,114700,413127100,16950,16950,16950,16950,0
|
|
20240402,114600,413127100,16950,16950,16950,16950,1
|
|
20240402,114500,413110150,16940,16960,16960,16940,10
|
|
20240402,114400,412940610,16970,16970,16970,16970,1
|
|
20240402,114300,412923640,16930,16970,16970,16930,29
|
|
20240402,114200,412432630,16970,16970,16970,16970,0
|
|
20240402,114100,412432630,16970,16970,16970,16970,1
|
|
20240402,114000,412415660,16970,16950,16970,16900,55
|
|
20240402,113900,411484380,16970,16970,16970,16970,0
|
|
20240402,113800,411484380,16970,16970,16970,16970,13
|
|
20240402,113700,411263770,16970,16970,16970,16970,0
|
|
20240402,113600,411263770,16970,16970,16970,16970,0
|
|
20240402,113500,411263770,16970,16970,16970,16970,1
|
|
20240402,113400,411246800,16950,16950,16950,16950,3
|
|
20240402,113300,411195950,16970,16970,16970,16970,30
|
|
20240402,113200,410686850,16960,16960,16960,16960,11
|
|
20240402,113100,410500290,16960,16960,16960,16960,0
|
|
20240402,113000,410500290,16960,16960,16960,16960,0
|
|
20240402,112900,410500290,16960,16960,16960,16960,1
|
|
20240402,112800,410483330,16970,16970,16970,16970,1
|
|
20240402,112700,410466360,16970,16940,16970,16900,48
|
|
20240402,112600,409652490,16900,16900,16900,16900,1
|
|
20240402,112500,409635590,16950,16900,16950,16900,424
|
|
20240402,112400,402459330,16900,16900,16900,16900,0
|
|
20240402,112300,402459330,16900,16900,16900,16900,0
|
|
20240402,112200,402459330,16900,16900,16900,16900,0
|
|
20240402,112100,402459330,16900,16880,16900,16880,31
|
|
20240402,112000,401936030,16880,16880,16880,16880,0
|
|
20240402,111900,401936030,16880,16860,16880,16860,2
|
|
20240402,111800,401902290,16880,16870,16880,16870,61
|
|
20240402,111700,400872910,16870,16870,16870,16870,1
|
|
20240402,111600,400856040,16830,16830,16830,16830,3
|
|
20240402,111500,400805550,16870,16870,16870,16870,0
|
|
20240402,111400,400805550,16870,16870,16870,16870,0
|
|
20240402,111300,400805550,16870,16870,16870,16870,0
|
|
20240402,111200,400805550,16870,16870,16870,16870,0
|
|
20240402,111100,400805550,16870,16870,16870,16870,0
|
|
20240402,111000,400805550,16870,16870,16870,16870,1
|
|
20240402,110900,400788680,16870,16820,16870,16800,190
|
|
20240402,110800,397591860,16830,16860,16860,16830,433
|
|
20240402,110700,390299950,16860,16850,16860,16850,5
|
|
20240402,110600,390215690,16840,16840,16840,16840,46
|
|
20240402,110500,389441050,16840,16840,16840,16840,2
|
|
20240402,110400,389407370,16840,16840,16840,16840,1
|
|
20240402,110300,389390530,16840,16840,16840,16840,0
|
|
20240402,110200,389390530,16840,16840,16840,16840,1
|
|
20240402,110100,389373690,16840,16810,16840,16800,13
|
|
20240402,110000,389155110,16800,16800,16800,16800,83
|
|
20240402,105900,387760710,16800,16800,16800,16800,1
|
|
20240402,105800,387743910,16800,16800,16800,16800,1
|
|
20240402,105700,387727110,16800,16800,16800,16800,0
|
|
20240402,105600,387727110,16800,16800,16800,16800,0
|
|
20240402,105500,387727110,16800,16800,16800,16800,1
|
|
20240402,105400,387710310,16790,16790,16790,16790,0
|
|
20240402,105300,387710310,16790,16780,16790,16780,64
|
|
20240402,105200,386635760,16800,16790,16800,16780,1095
|
|
20240402,105100,368261250,16790,16800,16800,16790,72
|
|
20240402,105000,367051660,16840,16840,16840,16840,0
|
|
20240402,104900,367051660,16840,16790,16840,16790,13
|
|
20240402,104800,366833200,16790,16800,16800,16790,79
|
|
20240402,104700,365506010,16840,16840,16840,16840,0
|
|
20240402,104600,365506010,16840,16840,16840,16840,0
|
|
20240402,104500,365506010,16840,16800,16840,16800,30
|
|
20240402,104400,365001800,16800,16790,16800,16790,80
|
|
20240402,104300,363658590,16790,16790,16790,16790,1
|
|
20240402,104200,363641800,16780,16770,16780,16770,62
|
|
20240402,104100,362601450,16800,16800,16800,16800,0
|
|
20240402,104000,362601450,16800,16800,16800,16800,0
|
|
20240402,103900,362601450,16800,16800,16800,16770,173
|
|
20240402,103800,359698920,16860,16860,16860,16860,0
|
|
20240402,103700,359698920,16860,16890,16890,16860,185
|
|
20240402,103600,356576120,16920,16890,16920,16890,33
|
|
20240402,103500,356018250,16880,16880,16880,16880,0
|
|
20240402,103400,356018250,16880,16870,16880,16870,11
|
|
20240402,103300,355832620,16890,16780,16890,16770,115
|
|
20240402,103200,353903190,16780,16820,16820,16780,96
|
|
20240402,103100,352288680,16890,16890,16890,16890,0
|
|
20240402,103000,352288680,16890,16890,16890,16890,1
|
|
20240402,102900,352271790,16920,16920,16920,16920,0
|
|
20240402,102800,352271790,16920,16950,16990,16840,88
|
|
20240402,102700,350782190,16950,16790,17000,16790,381
|
|
20240402,102600,344323310,16790,16780,16790,16780,20
|
|
20240402,102500,343987530,16800,16850,16850,16800,104
|
|
20240402,102400,342237460,16850,16850,16850,16850,20
|
|
20240402,102300,341900460,16850,16850,16850,16850,50
|
|
20240402,102200,341057960,16940,16980,16980,16940,122
|
|
20240402,102100,338991240,16990,16810,16990,16810,87
|
|
20240402,102000,337517600,16940,16770,16940,16760,416
|
|
20240402,101900,330521810,16770,16720,16770,16700,394
|
|
20240402,101800,323932590,16710,16790,16820,16520,5550
|
|
20240402,101700,231185910,16820,16790,16850,16740,3756
|
|
20240402,101600,168292770,16890,16870,16940,16800,3372
|
|
20240402,101500,111566390,16990,16950,16990,16880,2529
|
|
20240402,101400,68794830,16960,16980,16980,16960,994
|
|
20240402,101300,51927900,17000,17000,17000,17000,0
|
|
20240402,101200,51927900,17000,17000,17000,17000,0
|
|
20240402,101100,51927900,17000,17000,17000,17000,0
|
|
20240402,101000,51927900,17000,17000,17000,17000,0
|
|
20240402,100900,51927900,17000,17000,17000,17000,0
|
|
20240402,100800,51927900,17000,17000,17000,17000,0
|
|
20240402,100700,51927900,17000,17000,17000,17000,0
|
|
20240402,100600,51927900,17000,17000,17000,17000,0
|
|
20240402,100500,51927900,17000,17000,17000,17000,0
|
|
20240402,100400,51927900,17000,17000,17000,17000,0
|
|
20240402,100300,51927900,17000,17000,17000,17000,29
|
|
20240402,100200,51434900,17000,17000,17000,17000,0
|
|
20240402,100100,51434900,17000,17000,17000,17000,0
|
|
20240402,100000,51434900,17000,17000,17000,17000,0
|
|
20240402,095900,51434900,17000,17000,17000,17000,1
|
|
20240402,095800,51417900,16970,16970,16970,16970,28
|
|
20240402,095700,50942740,17000,17000,17000,17000,1
|
|
20240402,095600,50925740,16990,16990,16990,16990,0
|
|
20240402,095500,50925740,16990,16990,16990,16990,0
|
|
20240402,095400,50925740,16990,16980,16990,16980,22
|
|
20240402,095300,50552170,16990,16990,16990,16990,2
|
|
20240402,095200,50518190,16990,16940,16990,16940,4
|
|
20240402,095100,50450380,16940,16980,16980,16940,708
|
|
20240402,095000,38450580,17000,17000,17000,17000,5
|
|
20240402,094900,38365580,17000,17000,17000,17000,0
|
|
20240402,094800,38365580,17000,17000,17000,17000,0
|
|
20240402,094700,38365580,17000,17000,17000,17000,0
|
|
20240402,094600,38365580,17000,17000,17000,17000,0
|
|
20240402,094500,38365580,17000,17000,17000,17000,0
|
|
20240402,094400,38365580,17000,17000,17000,17000,0
|
|
20240402,094300,38365580,17000,17000,17000,17000,1
|
|
20240402,094200,38348580,16990,17000,17000,16990,37
|
|
20240402,094100,37719870,17000,17000,17000,17000,0
|
|
20240402,094000,37719870,17000,17000,17000,17000,0
|
|
20240402,093900,37719870,17000,17000,17000,17000,0
|
|
20240402,093800,37719870,17000,17000,17000,17000,10
|
|
20240402,093700,37549870,17000,17000,17000,17000,8
|
|
20240402,093600,37413870,17000,17000,17000,17000,1
|
|
20240402,093500,37396870,16990,16990,16990,16990,0
|
|
20240402,093400,37396870,16990,17000,17000,16990,209
|
|
20240402,093300,33845860,17000,17000,17000,17000,1
|
|
20240402,093200,33828860,16990,16990,16990,16990,9
|
|
20240402,093100,33675950,17000,17000,17000,17000,0
|
|
20240402,093000,33675950,17000,17000,17000,17000,1
|
|
20240402,092900,33658950,17000,17000,17000,17000,10
|
|
20240402,092800,33488950,17040,17040,17040,17040,1
|
|
20240402,092700,33471910,17000,17010,17050,16940,158
|
|
20240402,092600,30785530,17050,16930,17050,16930,10
|
|
20240402,092500,30615880,16970,16970,16970,16970,59
|
|
20240402,092400,29614650,16970,16970,16970,16970,0
|
|
20240402,092300,29614650,16970,16970,16970,16970,0
|
|
20240402,092200,29614650,16970,16970,16970,16970,30
|
|
20240402,092100,29105550,16930,16960,16960,16930,90
|
|
20240402,092000,27581310,16970,16970,16970,16970,12
|
|
20240402,091900,27377670,16970,16930,16970,16930,88
|
|
20240402,091800,25887790,16930,16930,16930,16930,0
|
|
20240402,091700,25887790,16930,16930,16930,16930,0
|
|
20240402,091600,25887790,16930,16930,16930,16930,50
|
|
20240402,091500,25041290,16930,16920,16930,16920,187
|
|
20240402,091400,21876980,16920,16920,16920,16920,98
|
|
20240402,091300,20218820,16920,16920,16920,16920,7
|
|
20240402,091200,20100380,16930,16960,16960,16930,90
|
|
20240402,091100,18576500,16970,17020,17020,16970,120
|
|
20240402,091000,16537110,17050,17050,17050,17050,9
|
|
20240402,090900,16383660,17050,17050,17050,17050,0
|
|
20240402,090800,16383660,17050,17050,17050,17050,0
|
|
20240402,090700,16383660,17050,17050,17050,17050,61
|
|
20240402,090600,15343610,16960,16890,16960,16890,41
|
|
20240402,090500,14650980,16890,16970,16970,16890,527
|
|
20240402,090400,5733480,16970,17120,17120,16970,112
|
|
20240402,090300,3830130,17120,17010,17120,16970,175
|
|
20240402,090200,855980,17120,17120,17120,17110,11
|
|
20240402,090100,667680,17120,17120,17120,17120,0
|
|
20240402,090000,667680,17120,17120,17120,17120,39
|