590 lines
30 KiB
CSV
590 lines
30 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20240403,184700,235986930,15200,15200,15200,15200,867
|
|
20240403,184600,235986930,15200,15200,15200,15200,0
|
|
20240403,184500,235986930,15200,15200,15200,15200,0
|
|
20240403,184400,235986930,15200,15200,15200,15200,0
|
|
20240403,184300,235986930,15200,15200,15200,15200,0
|
|
20240403,184200,235986930,15200,15200,15200,15200,0
|
|
20240403,184100,235986930,15200,15200,15200,15200,0
|
|
20240403,184000,235986930,15200,15200,15200,15200,0
|
|
20240403,183900,235986930,15200,15200,15200,15200,0
|
|
20240403,183800,235986930,15200,15200,15200,15200,0
|
|
20240403,183700,235986930,15200,15200,15200,15200,0
|
|
20240403,183600,235986930,15200,15200,15200,15200,0
|
|
20240403,183500,235986930,15200,15200,15200,15200,0
|
|
20240403,183400,235986930,15200,15200,15200,15200,0
|
|
20240403,183300,235986930,15200,15200,15200,15200,0
|
|
20240403,183200,235986930,15200,15200,15200,15200,0
|
|
20240403,183100,235986930,15200,15200,15200,15200,0
|
|
20240403,183000,235986930,15200,15200,15200,15200,0
|
|
20240403,182900,235986930,15200,15200,15200,15200,0
|
|
20240403,182800,235986930,15200,15200,15200,15200,0
|
|
20240403,182700,235986930,15200,15200,15200,15200,0
|
|
20240403,182600,235986930,15200,15200,15200,15200,0
|
|
20240403,182500,235986930,15200,15200,15200,15200,0
|
|
20240403,182400,235986930,15200,15200,15200,15200,0
|
|
20240403,182300,235986930,15200,15200,15200,15200,0
|
|
20240403,182200,235986930,15200,15200,15200,15200,0
|
|
20240403,182100,235986930,15200,15200,15200,15200,0
|
|
20240403,182000,235986930,15200,15200,15200,15200,0
|
|
20240403,181900,235986930,15200,15200,15200,15200,0
|
|
20240403,181800,235986930,15200,15200,15200,15200,0
|
|
20240403,181700,235986930,15200,15200,15200,15200,867
|
|
20240403,181600,235986930,15200,15200,15200,15200,0
|
|
20240403,181500,235986930,15200,15200,15200,15200,0
|
|
20240403,181400,235986930,15200,15200,15200,15200,0
|
|
20240403,181300,235986930,15200,15200,15200,15200,0
|
|
20240403,181200,235986930,15200,15200,15200,15200,0
|
|
20240403,181100,235986930,15200,15200,15200,15200,0
|
|
20240403,181000,235986930,15200,15200,15200,15200,0
|
|
20240403,180900,235986930,15200,15200,15200,15200,0
|
|
20240403,180800,235986930,15200,15200,15200,15200,0
|
|
20240403,180700,235986930,15200,15200,15200,15200,0
|
|
20240403,180600,235986930,15200,15200,15200,15200,0
|
|
20240403,180500,235986930,15200,15200,15200,15200,0
|
|
20240403,180400,235986930,15200,15200,15200,15200,0
|
|
20240403,180300,235986930,15200,15200,15200,15200,0
|
|
20240403,180200,235986930,15200,15200,15200,15200,0
|
|
20240403,180100,235986930,15200,15200,15200,15200,0
|
|
20240403,180000,235986930,15200,15200,15200,15200,0
|
|
20240403,175900,235986930,15200,15200,15200,15200,0
|
|
20240403,175800,235986930,15200,15200,15200,15200,0
|
|
20240403,175700,235986930,15200,15200,15200,15200,0
|
|
20240403,175600,235986930,15200,15200,15200,15200,0
|
|
20240403,175500,235986930,15200,15200,15200,15200,0
|
|
20240403,175400,235986930,15200,15200,15200,15200,0
|
|
20240403,175300,235986930,15200,15200,15200,15200,0
|
|
20240403,175200,235986930,15200,15200,15200,15200,0
|
|
20240403,175100,235986930,15200,15200,15200,15200,0
|
|
20240403,175000,235986930,15200,15200,15200,15200,0
|
|
20240403,174900,235986930,15200,15200,15200,15200,0
|
|
20240403,174800,235986930,15200,15200,15200,15200,0
|
|
20240403,174700,235986930,15200,15200,15200,15200,867
|
|
20240403,174600,235986930,15200,15200,15200,15200,0
|
|
20240403,174500,235986930,15200,15200,15200,15200,0
|
|
20240403,174400,235986930,15200,15200,15200,15200,0
|
|
20240403,174300,235986930,15200,15200,15200,15200,0
|
|
20240403,174200,235986930,15200,15200,15200,15200,0
|
|
20240403,174100,235986930,15200,15200,15200,15200,0
|
|
20240403,174000,235986930,15200,15200,15200,15200,0
|
|
20240403,173900,235986930,15200,15200,15200,15200,0
|
|
20240403,173800,235986930,15200,15200,15200,15200,0
|
|
20240403,173700,235986930,15200,15200,15200,15200,0
|
|
20240403,173600,235986930,15200,15200,15200,15200,0
|
|
20240403,173500,235986930,15200,15200,15200,15200,0
|
|
20240403,173400,235986930,15200,15200,15200,15200,0
|
|
20240403,173300,235986930,15200,15200,15200,15200,0
|
|
20240403,173200,235986930,15200,15200,15200,15200,0
|
|
20240403,173100,235986930,15200,15200,15200,15200,0
|
|
20240403,173000,235986930,15200,15200,15200,15200,0
|
|
20240403,172900,235986930,15200,15200,15200,15200,0
|
|
20240403,172800,235986930,15200,15200,15200,15200,0
|
|
20240403,172700,235986930,15200,15200,15200,15200,0
|
|
20240403,172600,235986930,15200,15200,15200,15200,0
|
|
20240403,172500,235986930,15200,15200,15200,15200,0
|
|
20240403,172400,235986930,15200,15200,15200,15200,0
|
|
20240403,172300,235986930,15200,15200,15200,15200,0
|
|
20240403,172200,235986930,15200,15200,15200,15200,0
|
|
20240403,172100,235986930,15200,15200,15200,15200,0
|
|
20240403,172000,235986930,15200,15200,15200,15200,0
|
|
20240403,171900,235986930,15200,15200,15200,15200,0
|
|
20240403,171800,235986930,15200,15200,15200,15200,0
|
|
20240403,171700,235986930,15200,15200,15200,15200,867
|
|
20240403,171600,235986930,15200,15200,15200,15200,0
|
|
20240403,171500,235986930,15200,15200,15200,15200,0
|
|
20240403,171400,235986930,15200,15200,15200,15200,0
|
|
20240403,171300,235986930,15200,15200,15200,15200,0
|
|
20240403,171200,235986930,15200,15200,15200,15200,0
|
|
20240403,171100,235986930,15200,15200,15200,15200,0
|
|
20240403,171000,235986930,15200,15200,15200,15200,0
|
|
20240403,170900,235986930,15200,15200,15200,15200,0
|
|
20240403,170800,235986930,15200,15200,15200,15200,0
|
|
20240403,170700,235986930,15200,15200,15200,15200,0
|
|
20240403,170600,235986930,15200,15200,15200,15200,0
|
|
20240403,170500,235986930,15200,15200,15200,15200,0
|
|
20240403,170400,235986930,15200,15200,15200,15200,0
|
|
20240403,170300,235986930,15200,15200,15200,15200,0
|
|
20240403,170200,235986930,15200,15200,15200,15200,0
|
|
20240403,170100,235986930,15200,15200,15200,15200,0
|
|
20240403,170000,235986930,15200,15200,15200,15200,0
|
|
20240403,165900,235986930,15200,15200,15200,15200,0
|
|
20240403,165800,235986930,15200,15200,15200,15200,0
|
|
20240403,165700,235986930,15200,15200,15200,15200,0
|
|
20240403,165600,235986930,15200,15200,15200,15200,0
|
|
20240403,165500,235986930,15200,15200,15200,15200,0
|
|
20240403,165400,235986930,15200,15200,15200,15200,0
|
|
20240403,165300,235986930,15200,15200,15200,15200,0
|
|
20240403,165200,235986930,15200,15200,15200,15200,0
|
|
20240403,165100,235986930,15200,15200,15200,15200,0
|
|
20240403,165000,235986930,15200,15200,15200,15200,0
|
|
20240403,164900,235986930,15200,15200,15200,15200,0
|
|
20240403,164800,235986930,15200,15200,15200,15200,0
|
|
20240403,164700,235986930,15200,15200,15200,15200,867
|
|
20240403,164600,235986930,15200,15200,15200,15200,0
|
|
20240403,164500,235986930,15200,15200,15200,15200,0
|
|
20240403,164400,235986930,15200,15200,15200,15200,0
|
|
20240403,164300,235986930,15200,15200,15200,15200,0
|
|
20240403,164200,235986930,15200,15200,15200,15200,0
|
|
20240403,164100,235986930,15200,15200,15200,15200,0
|
|
20240403,164000,235986930,15200,15200,15200,15200,0
|
|
20240403,163900,235986930,15200,15200,15200,15200,0
|
|
20240403,163800,235986930,15200,15200,15200,15200,0
|
|
20240403,163700,235986930,15200,15200,15200,15200,0
|
|
20240403,163600,235986930,15200,15200,15200,15200,0
|
|
20240403,163500,235986930,15200,15200,15200,15200,0
|
|
20240403,163400,235986930,15200,15200,15200,15200,0
|
|
20240403,163300,235986930,15200,15200,15200,15200,0
|
|
20240403,163200,235986930,15200,15200,15200,15200,0
|
|
20240403,163100,235986930,15200,15200,15200,15200,0
|
|
20240403,163000,235986930,15200,15200,15200,15200,0
|
|
20240403,162900,235986930,15200,15200,15200,15200,0
|
|
20240403,162800,235986930,15200,15200,15200,15200,0
|
|
20240403,162700,235986930,15200,15200,15200,15200,0
|
|
20240403,162600,235986930,15200,15200,15200,15200,0
|
|
20240403,162500,235986930,15200,15200,15200,15200,0
|
|
20240403,162400,235986930,15200,15200,15200,15200,0
|
|
20240403,162300,235986930,15200,15200,15200,15200,0
|
|
20240403,162200,235986930,15200,15200,15200,15200,0
|
|
20240403,162100,235986930,15200,15200,15200,15200,0
|
|
20240403,162000,235986930,15200,15200,15200,15200,0
|
|
20240403,161900,235986930,15200,15200,15200,15200,0
|
|
20240403,161800,235986930,15200,15200,15200,15200,0
|
|
20240403,161700,235986930,15200,15200,15200,15200,867
|
|
20240403,161600,235986930,15200,15200,15200,15200,0
|
|
20240403,161500,235986930,15200,15200,15200,15200,0
|
|
20240403,161400,235986930,15200,15200,15200,15200,0
|
|
20240403,161300,235986930,15200,15200,15200,15200,0
|
|
20240403,161200,235986930,15200,15200,15200,15200,0
|
|
20240403,161100,235986930,15200,15200,15200,15200,0
|
|
20240403,161000,235986930,15200,15200,15200,15200,0
|
|
20240403,160900,235986930,15200,15200,15200,15200,0
|
|
20240403,160800,235986930,15200,15200,15200,15200,0
|
|
20240403,160700,235986930,15200,15200,15200,15200,0
|
|
20240403,160600,235986930,15200,15200,15200,15200,0
|
|
20240403,160500,235986930,15200,15200,15200,15200,0
|
|
20240403,160400,235986930,15200,15200,15200,15200,0
|
|
20240403,160300,235986930,15200,15200,15200,15200,0
|
|
20240403,160200,235986930,15200,15200,15200,15200,0
|
|
20240403,160100,235986930,15200,15200,15200,15200,0
|
|
20240403,160000,235986930,15200,15200,15200,15200,0
|
|
20240403,155900,235986930,15200,15200,15200,15200,0
|
|
20240403,155800,235986930,15200,15200,15200,15200,0
|
|
20240403,155700,235986930,15200,15200,15200,15200,0
|
|
20240403,155600,235986930,15200,15200,15200,15200,0
|
|
20240403,155500,235986930,15200,15200,15200,15200,0
|
|
20240403,155400,235986930,15200,15200,15200,15200,0
|
|
20240403,155300,235986930,15200,15200,15200,15200,0
|
|
20240403,155200,235986930,15200,15200,15200,15200,0
|
|
20240403,155100,235986930,15200,15200,15200,15200,0
|
|
20240403,155000,235986930,15200,15200,15200,15200,0
|
|
20240403,154900,235986930,15200,15200,15200,15200,0
|
|
20240403,154800,235986930,15200,15200,15200,15200,0
|
|
20240403,154700,235986930,15200,15200,15200,15200,867
|
|
20240403,154600,235986930,15200,15200,15200,15200,0
|
|
20240403,154500,235986930,15200,15200,15200,15200,0
|
|
20240403,154400,235986930,15200,15200,15200,15200,0
|
|
20240403,154300,235986930,15200,15200,15200,15200,0
|
|
20240403,154200,235986930,15200,15200,15200,15200,0
|
|
20240403,154100,235986930,15200,15200,15200,15200,0
|
|
20240403,154000,235986930,15200,15200,15200,15200,0
|
|
20240403,153900,235986930,15200,15200,15200,15200,0
|
|
20240403,153800,235986930,15200,15200,15200,15200,0
|
|
20240403,153700,235986930,15200,15200,15200,15200,0
|
|
20240403,153600,235986930,15200,15200,15200,15200,0
|
|
20240403,153500,235986930,15200,15200,15200,15200,0
|
|
20240403,153400,235986930,15200,15200,15200,15200,0
|
|
20240403,153300,235986930,15200,15200,15200,15200,0
|
|
20240403,153200,235986930,15200,15200,15200,15200,0
|
|
20240403,153100,235986930,15200,15200,15200,15200,0
|
|
20240403,153000,235986930,15200,15200,15200,15200,867
|
|
20240403,152900,222808530,15200,15200,15200,15200,0
|
|
20240403,152800,222808530,15200,15200,15200,15200,0
|
|
20240403,152700,222808530,15200,15200,15200,15200,0
|
|
20240403,152600,222808530,15200,15200,15200,15200,0
|
|
20240403,152500,222808530,15200,15200,15200,15200,0
|
|
20240403,152400,222808530,15200,15200,15200,15200,0
|
|
20240403,152300,222808530,15200,15200,15200,15200,0
|
|
20240403,152200,222808530,15200,15200,15200,15200,0
|
|
20240403,152100,222808530,15200,15200,15200,15200,0
|
|
20240403,152000,222808530,15200,15200,15200,15200,0
|
|
20240403,151900,222808530,15200,15200,15200,15200,36
|
|
20240403,151800,222261330,15200,15200,15200,15200,10
|
|
20240403,151700,222109330,15200,15200,15200,15200,63
|
|
20240403,151600,221151730,15180,15180,15180,15180,6
|
|
20240403,151500,221060650,15180,15180,15180,15180,97
|
|
20240403,151400,219588190,15180,15180,15180,15180,337
|
|
20240403,151300,214472530,15190,15200,15200,15190,9
|
|
20240403,151200,214335740,15180,15180,15180,15180,899
|
|
20240403,151100,200688920,15200,15200,15200,15200,0
|
|
20240403,151000,200688920,15200,15180,15200,15180,9
|
|
20240403,150900,200552140,15210,15210,15210,15210,7
|
|
20240403,150800,200445670,15190,15190,15190,15190,0
|
|
20240403,150700,200445670,15190,15190,15190,15190,20
|
|
20240403,150600,200141870,15190,15190,15190,15190,10
|
|
20240403,150500,199989970,15180,15180,15180,15180,55
|
|
20240403,150400,199155070,15190,15190,15190,15190,6
|
|
20240403,150300,199063930,15200,15200,15200,15200,2
|
|
20240403,150200,199033530,15210,15190,15210,15190,223
|
|
20240403,150100,195642040,15180,15180,15180,15180,0
|
|
20240403,150000,195642040,15180,15180,15180,15180,20
|
|
20240403,145900,195338440,15190,15210,15210,15180,92
|
|
20240403,145800,193941570,15200,15200,15200,15200,0
|
|
20240403,145700,193941570,15200,15200,15200,15200,10
|
|
20240403,145600,193789570,15200,15200,15200,15200,1
|
|
20240403,145500,193774370,15210,15210,15210,15210,7
|
|
20240403,145400,193667900,15190,15190,15190,15190,0
|
|
20240403,145300,193667900,15190,15190,15190,15190,3
|
|
20240403,145200,193622330,15190,15190,15190,15190,0
|
|
20240403,145100,193622330,15190,15190,15190,15190,39
|
|
20240403,145000,193029920,15190,15190,15190,15190,10
|
|
20240403,144900,192878020,15190,15180,15190,15180,118
|
|
20240403,144800,191086760,15190,15190,15190,15190,8
|
|
20240403,144700,190965240,15190,15190,15190,15190,101
|
|
20240403,144600,189431050,15200,15200,15200,15200,3
|
|
20240403,144500,189385450,15190,15190,15190,15190,0
|
|
20240403,144400,189385450,15190,15190,15190,15190,8
|
|
20240403,144300,189263930,15200,15200,15200,15200,0
|
|
20240403,144200,189263930,15200,15200,15200,15200,1
|
|
20240403,144100,189248730,15190,15200,15200,15190,186
|
|
20240403,144000,186423320,15210,15210,15210,15210,0
|
|
20240403,143900,186423320,15210,15210,15210,15210,2
|
|
20240403,143800,186392900,15200,15200,15200,15200,0
|
|
20240403,143700,186392900,15200,15200,15200,15200,9
|
|
20240403,143600,186256100,15190,15190,15190,15190,35
|
|
20240403,143500,185724450,15190,15190,15190,15190,122
|
|
20240403,143400,183871270,15190,15200,15200,15190,10
|
|
20240403,143300,183719310,15210,15210,15210,15210,0
|
|
20240403,143200,183719310,15210,15220,15220,15210,2
|
|
20240403,143100,183688880,15220,15220,15220,15220,1
|
|
20240403,143000,183673660,15200,15200,15200,15200,8
|
|
20240403,142900,183552060,15210,15210,15210,15210,2
|
|
20240403,142800,183521640,15200,15200,15200,15200,0
|
|
20240403,142700,183521640,15200,15200,15200,15200,7
|
|
20240403,142600,183415240,15210,15210,15210,15210,0
|
|
20240403,142500,183415240,15210,15210,15210,15210,2
|
|
20240403,142400,183384820,15190,15190,15190,15190,20
|
|
20240403,142300,183081020,15190,15190,15190,15190,9
|
|
20240403,142200,182944310,15200,15200,15200,15200,2
|
|
20240403,142100,182913910,15190,15190,15190,15190,0
|
|
20240403,142000,182913910,15190,15190,15190,15190,0
|
|
20240403,141900,182913910,15190,15190,15190,15190,6
|
|
20240403,141800,182822770,15200,15200,15200,15200,1
|
|
20240403,141700,182807570,15220,15220,15220,15220,0
|
|
20240403,141600,182807570,15220,15190,15220,15180,67
|
|
20240403,141500,181790040,15200,15180,15200,15180,155
|
|
20240403,141400,179437040,15230,15230,15230,15230,6
|
|
20240403,141300,179345660,15180,15180,15180,15180,0
|
|
20240403,141200,179345660,15180,15190,15190,15180,5
|
|
20240403,141100,179269740,15170,15170,15170,15170,100
|
|
20240403,141000,177752740,15170,15170,15170,15170,0
|
|
20240403,140900,177752740,15170,15200,15200,15170,203
|
|
20240403,140800,174672920,15170,15220,15220,15170,741
|
|
20240403,140700,163418370,15230,15230,15230,15230,0
|
|
20240403,140600,163418370,15230,15230,15230,15230,0
|
|
20240403,140500,163418370,15230,15240,15240,15230,7
|
|
20240403,140400,163311750,15220,15220,15220,15220,0
|
|
20240403,140300,163311750,15220,15220,15220,15220,0
|
|
20240403,140200,163311750,15220,15220,15220,15220,0
|
|
20240403,140100,163311750,15220,15230,15230,15220,10
|
|
20240403,140000,163159530,15220,15220,15220,15220,12
|
|
20240403,135900,162976890,15250,15250,15250,15250,1
|
|
20240403,135800,162961640,15250,15240,15250,15240,11
|
|
20240403,135700,162793910,15230,15230,15230,15230,0
|
|
20240403,135600,162793910,15230,15230,15230,15230,0
|
|
20240403,135500,162793910,15230,15230,15230,15230,2
|
|
20240403,135400,162763450,15240,15240,15240,15240,1
|
|
20240403,135300,162748210,15230,15230,15230,15230,0
|
|
20240403,135200,162748210,15230,15230,15230,15230,2
|
|
20240403,135100,162717750,15230,15220,15230,15220,8
|
|
20240403,135000,162595970,15230,15230,15230,15230,0
|
|
20240403,134900,162595970,15230,15230,15230,15230,0
|
|
20240403,134800,162595970,15230,15230,15230,15230,0
|
|
20240403,134700,162595970,15230,15220,15230,15220,10
|
|
20240403,134600,162443750,15230,15230,15230,15230,63
|
|
20240403,134500,161484260,15230,15230,15230,15230,0
|
|
20240403,134400,161484260,15230,15220,15230,15220,10
|
|
20240403,134300,161332040,15230,15230,15230,15230,0
|
|
20240403,134200,161332040,15230,15230,15230,15230,0
|
|
20240403,134100,161332040,15230,15230,15230,15230,1
|
|
20240403,134000,161316810,15220,15220,15220,15220,8
|
|
20240403,133900,161195050,15220,15220,15220,15220,13
|
|
20240403,133800,160997190,15240,15240,15240,15240,9
|
|
20240403,133700,160860030,15240,15240,15240,15240,0
|
|
20240403,133600,160860030,15240,15180,15240,15170,213
|
|
20240403,133500,157627160,15180,15200,15200,15180,296
|
|
20240403,133400,153131750,15190,15230,15230,15190,201
|
|
20240403,133300,150075870,15220,15220,15220,15220,1
|
|
20240403,133200,150060650,15220,15220,15220,15220,0
|
|
20240403,133100,150060650,15220,15220,15220,15220,0
|
|
20240403,133000,150060650,15220,15220,15220,15220,1
|
|
20240403,132900,150045430,15240,15240,15240,15240,7
|
|
20240403,132800,149938750,15220,15220,15220,15220,5
|
|
20240403,132700,149862650,15240,15240,15240,15240,8
|
|
20240403,132600,149740730,15240,15240,15240,15240,0
|
|
20240403,132500,149740730,15240,15240,15240,15240,7
|
|
20240403,132400,149634050,15240,15240,15240,15240,14
|
|
20240403,132300,149420690,15220,15220,15220,15220,2
|
|
20240403,132200,149390250,15220,15220,15220,15220,10
|
|
20240403,132100,149238050,15210,15210,15210,15210,0
|
|
20240403,132000,149238050,15210,15210,15210,15210,41
|
|
20240403,131900,148614440,15220,15220,15220,15220,30
|
|
20240403,131800,148157840,15220,15220,15220,15220,7
|
|
20240403,131700,148051300,15220,15250,15250,15220,33
|
|
20240403,131600,147548970,15230,15230,15230,15230,1
|
|
20240403,131500,147533740,15230,15230,15230,15230,10
|
|
20240403,131400,147381440,15260,15260,15260,15260,0
|
|
20240403,131300,147381440,15260,15260,15260,15260,0
|
|
20240403,131200,147381440,15260,15260,15260,15260,16
|
|
20240403,131100,147137280,15220,15220,15220,15220,0
|
|
20240403,131000,147137280,15220,15220,15220,15220,2
|
|
20240403,130900,147106840,15200,15200,15200,15200,0
|
|
20240403,130800,147106840,15200,15200,15200,15200,1
|
|
20240403,130700,147091640,15210,15190,15210,15190,22
|
|
20240403,130600,146757420,15210,15210,15210,15200,24
|
|
20240403,130500,146392580,15210,15210,15210,15210,20
|
|
20240403,130400,146088380,15220,15240,15240,15220,43
|
|
20240403,130300,145433630,15240,15250,15260,15240,17
|
|
20240403,130200,145174430,15260,15260,15260,15260,27
|
|
20240403,130100,144762410,15260,15260,15260,15260,0
|
|
20240403,130000,144762410,15260,15260,15260,15260,1
|
|
20240403,125900,144747150,15260,15250,15260,15250,10
|
|
20240403,125800,144594630,15260,15260,15260,15260,1
|
|
20240403,125700,144579370,15260,15260,15260,15260,3
|
|
20240403,125600,144533590,15270,15270,15270,15270,0
|
|
20240403,125500,144533590,15270,15270,15270,15270,0
|
|
20240403,125400,144533590,15270,15270,15270,15270,0
|
|
20240403,125300,144533590,15270,15250,15270,15250,62
|
|
20240403,125200,143586870,15260,15260,15260,15260,0
|
|
20240403,125100,143586870,15260,15230,15260,15230,121
|
|
20240403,125000,141740680,15230,15230,15230,15230,7
|
|
20240403,124900,141634070,15230,15230,15230,15230,11
|
|
20240403,124800,141466540,15240,15240,15240,15240,0
|
|
20240403,124700,141466540,15240,15240,15240,15240,0
|
|
20240403,124600,141466540,15240,15250,15250,15240,10
|
|
20240403,124500,141314120,15260,15260,15260,15260,2
|
|
20240403,124400,141283600,15260,15260,15260,15260,0
|
|
20240403,124300,141283600,15260,15260,15260,15260,1
|
|
20240403,124200,141268340,15240,15240,15240,15240,1
|
|
20240403,124100,141253100,15260,15240,15260,15240,28
|
|
20240403,124000,140826320,15230,15230,15230,15230,7
|
|
20240403,123900,140719710,15230,15230,15230,15230,2
|
|
20240403,123800,140689250,15220,15230,15230,15220,19
|
|
20240403,123700,140400050,15230,15230,15230,15230,0
|
|
20240403,123600,140400050,15230,15240,15240,15230,18
|
|
20240403,123500,140125840,15250,15260,15260,15240,4
|
|
20240403,123400,140064850,15260,15260,15260,15260,2
|
|
20240403,123300,140034330,15260,15240,15260,15240,16
|
|
20240403,123200,139790330,15260,15260,15260,15260,2
|
|
20240403,123100,139759810,15240,15240,15240,15240,0
|
|
20240403,123000,139759810,15240,15240,15240,15240,0
|
|
20240403,122900,139759810,15240,15240,15240,15240,2
|
|
20240403,122800,139729330,15280,15280,15280,15280,0
|
|
20240403,122700,139729330,15280,15270,15280,15180,669
|
|
20240403,122600,129552280,15270,15270,15270,15270,0
|
|
20240403,122500,129552280,15270,15260,15270,15260,9
|
|
20240403,122400,129414920,15270,15270,15270,15270,0
|
|
20240403,122300,129414920,15270,15270,15270,15270,0
|
|
20240403,122200,129414920,15270,15270,15270,15270,2
|
|
20240403,122100,129384380,15290,15290,15290,15290,16
|
|
20240403,122000,129139740,15280,15280,15280,15280,0
|
|
20240403,121900,129139740,15280,15280,15280,15280,0
|
|
20240403,121800,129139740,15280,15290,15290,15280,2
|
|
20240403,121700,129109170,15260,15260,15260,15260,0
|
|
20240403,121600,129109170,15260,15260,15260,15260,0
|
|
20240403,121500,129109170,15260,15270,15270,15260,3
|
|
20240403,121400,129063370,15250,15250,15250,15250,0
|
|
20240403,121300,129063370,15250,15250,15250,15250,0
|
|
20240403,121200,129063370,15250,15250,15250,15250,2
|
|
20240403,121100,129032870,15250,15250,15250,15250,6
|
|
20240403,121000,128941370,15250,15250,15250,15250,0
|
|
20240403,120900,128941370,15250,15250,15250,15250,0
|
|
20240403,120800,128941370,15250,15250,15250,15250,2
|
|
20240403,120700,128910870,15250,15250,15250,15250,8
|
|
20240403,120600,128788870,15260,15260,15260,15260,1
|
|
20240403,120500,128773610,15250,15250,15250,15250,0
|
|
20240403,120400,128773610,15250,15310,15310,15250,2543
|
|
20240403,120300,89910690,15310,15320,15320,15310,287
|
|
20240403,120200,85516570,15340,15340,15340,15340,0
|
|
20240403,120100,85516570,15340,15340,15340,15340,2
|
|
20240403,120000,85485890,15400,15340,15400,15340,15
|
|
20240403,115900,85255430,15350,15350,15350,15350,0
|
|
20240403,115800,85255430,15350,15350,15350,15350,2
|
|
20240403,115700,85224730,15340,15340,15340,15340,0
|
|
20240403,115600,85224730,15340,15340,15340,15340,0
|
|
20240403,115500,85224730,15340,15340,15340,15340,0
|
|
20240403,115400,85224730,15340,15330,15340,15320,9
|
|
20240403,115300,85086790,15330,15350,15350,15330,7
|
|
20240403,115200,84979440,15350,15350,15350,15350,4
|
|
20240403,115100,84918040,15350,15350,15350,15350,2
|
|
20240403,115000,84887340,15300,15300,15300,15300,0
|
|
20240403,114900,84887340,15300,15300,15300,15300,0
|
|
20240403,114800,84887340,15300,15300,15300,15300,0
|
|
20240403,114700,84887340,15300,15300,15300,15300,148
|
|
20240403,114600,82622940,15300,15300,15300,15300,0
|
|
20240403,114500,82622940,15300,15300,15300,15300,8
|
|
20240403,114400,82500540,15300,15300,15300,15300,2
|
|
20240403,114300,82469940,15300,15300,15300,15300,1
|
|
20240403,114200,82454640,15300,15300,15300,15300,39
|
|
20240403,114100,81857940,15300,15300,15300,15300,1
|
|
20240403,114000,81842640,15300,15300,15300,15300,0
|
|
20240403,113900,81842640,15300,15300,15300,15300,0
|
|
20240403,113800,81842640,15300,15300,15300,15300,9
|
|
20240403,113700,81704940,15300,15300,15300,15300,2
|
|
20240403,113600,81674340,15300,15300,15300,15300,0
|
|
20240403,113500,81674340,15300,15300,15300,15300,6
|
|
20240403,113400,81582540,15300,15300,15300,15300,2
|
|
20240403,113300,81551940,15280,15280,15280,15280,1
|
|
20240403,113200,81536660,15290,15290,15290,15290,8
|
|
20240403,113100,81414340,15290,15290,15290,15290,2
|
|
20240403,113000,81383760,15290,15290,15290,15290,2
|
|
20240403,112900,81353180,15290,15290,15290,15290,0
|
|
20240403,112800,81353180,15290,15290,15290,15290,6
|
|
20240403,112700,81261440,15290,15290,15290,15290,1
|
|
20240403,112600,81246150,15280,15280,15280,15280,0
|
|
20240403,112500,81246150,15280,15280,15280,15280,63
|
|
20240403,112400,80283510,15280,15280,15280,15280,13
|
|
20240403,112300,80084870,15280,15280,15280,15280,0
|
|
20240403,112200,80084870,15280,15280,15280,15280,0
|
|
20240403,112100,80084870,15280,15280,15280,15280,20
|
|
20240403,112000,79779270,15270,15250,15280,15250,10
|
|
20240403,111900,79626570,15260,15260,15260,15260,0
|
|
20240403,111800,79626570,15260,15260,15260,15260,0
|
|
20240403,111700,79626570,15260,15270,15270,15260,20
|
|
20240403,111600,79321360,15260,15260,15260,15260,0
|
|
20240403,111500,79321360,15260,15260,15260,15260,0
|
|
20240403,111400,79321360,15260,15260,15260,15260,0
|
|
20240403,111300,79321360,15260,15270,15270,15260,16
|
|
20240403,111200,79077100,15260,15260,15260,15260,0
|
|
20240403,111100,79077100,15260,15260,15260,15260,0
|
|
20240403,111000,79077100,15260,15260,15260,15260,2
|
|
20240403,110900,79046580,15260,15260,15260,15260,0
|
|
20240403,110800,79046580,15260,15260,15260,15260,176
|
|
20240403,110700,76360820,15260,15260,15260,15260,22
|
|
20240403,110600,76025100,15260,15230,15260,15230,13
|
|
20240403,110500,75827050,15230,15230,15230,15230,0
|
|
20240403,110400,75827050,15230,15230,15230,15230,0
|
|
20240403,110300,75827050,15230,15240,15250,15230,180
|
|
20240403,110200,73085210,15240,15260,15260,15240,93
|
|
20240403,110100,71667870,15250,15260,15260,15250,67
|
|
20240403,110000,70646080,15270,15280,15280,15270,3
|
|
20240403,105900,70600260,15280,15260,15280,15260,8
|
|
20240403,105800,70478140,15280,15280,15280,15280,1
|
|
20240403,105700,70462860,15270,15270,15270,15270,0
|
|
20240403,105600,70462860,15270,15280,15280,15270,12
|
|
20240403,105500,70279520,15280,15280,15280,15280,1
|
|
20240403,105400,70264240,15270,15250,15270,15250,38
|
|
20240403,105300,69684520,15270,15270,15270,15270,10
|
|
20240403,105200,69531820,15270,15270,15270,15270,8
|
|
20240403,105100,69409660,15280,15280,15280,15280,0
|
|
20240403,105000,69409660,15280,15280,15280,15280,0
|
|
20240403,104900,69409660,15280,15280,15280,15280,4
|
|
20240403,104800,69348540,15280,15280,15280,15280,0
|
|
20240403,104700,69348540,15280,15280,15280,15280,0
|
|
20240403,104600,69348540,15280,15280,15280,15270,4
|
|
20240403,104500,69287440,15280,15270,15280,15270,7
|
|
20240403,104400,69180490,15270,15270,15270,15270,1
|
|
20240403,104300,69165220,15280,15280,15280,15280,0
|
|
20240403,104200,69165220,15280,15280,15280,15280,1
|
|
20240403,104100,69149940,15260,15280,15280,15260,9
|
|
20240403,104000,69012580,15280,15280,15280,15280,0
|
|
20240403,103900,69012580,15280,15260,15280,15260,28
|
|
20240403,103800,68585140,15260,15260,15300,15260,71
|
|
20240403,103700,67501640,15300,15300,15300,15300,0
|
|
20240403,103600,67501640,15300,15300,15300,15300,4
|
|
20240403,103500,67440440,15300,15300,15300,15300,3
|
|
20240403,103400,67394540,15300,15280,15300,15250,271
|
|
20240403,103300,63258570,15290,15360,15360,15290,1015
|
|
20240403,103200,47719160,15420,15430,15430,15420,2
|
|
20240403,103100,47688310,15430,15430,15430,15430,0
|
|
20240403,103000,47688310,15430,15430,15430,15430,0
|
|
20240403,102900,47688310,15430,15440,15440,15430,9
|
|
20240403,102800,47549360,15340,15340,15340,15340,0
|
|
20240403,102700,47549360,15340,15340,15340,15340,107
|
|
20240403,102600,45907980,15430,15350,15430,15350,19
|
|
20240403,102500,45616250,15430,15440,15440,15430,3
|
|
20240403,102400,45569940,15440,15440,15440,15440,10
|
|
20240403,102300,45415540,15440,15430,15440,15430,3
|
|
20240403,102200,45369240,15440,15440,15440,15440,4
|
|
20240403,102100,45307480,15440,15440,15440,15440,11
|
|
20240403,102000,45137640,15440,15440,15440,15440,3
|
|
20240403,101900,45091320,15440,15440,15440,15440,2
|
|
20240403,101800,45060440,15440,15440,15440,15440,4
|
|
20240403,101700,44998680,15440,15440,15440,15350,10
|
|
20240403,101600,44844910,15440,15440,15440,15440,2
|
|
20240403,101500,44814030,15440,15440,15440,15440,5
|
|
20240403,101400,44736830,15440,15440,15440,15440,2
|
|
20240403,101300,44705950,15340,15440,15440,15340,52
|
|
20240403,101200,43908070,15440,15440,15440,15440,12
|
|
20240403,101100,43722790,15440,15440,15440,15440,3
|
|
20240403,101000,43676470,15440,15440,15440,15440,5
|
|
20240403,100900,43599270,15440,15440,15440,15440,11
|
|
20240403,100800,43429430,15440,15440,15440,15440,3
|
|
20240403,100700,43383110,15440,15340,15440,15340,15
|
|
20240403,100600,43152710,15440,15420,15440,15420,647
|
|
20240403,100500,33165160,15420,15420,15420,15400,18
|
|
20240403,100400,32887900,15420,15420,15420,15420,5
|
|
20240403,100300,32810800,15420,15420,15420,15420,3
|
|
20240403,100200,32764540,15420,15420,15420,15420,11
|
|
20240403,100100,32594920,15400,15400,15400,15400,2
|
|
20240403,100000,32564120,15400,15400,15400,15400,4
|
|
20240403,095900,32502520,15350,15350,15350,15350,25
|
|
20240403,095800,32118770,15400,15410,15410,15400,60
|
|
20240403,095700,31194760,15410,15420,15420,15410,4
|
|
20240403,095600,31133100,15420,15430,15430,15420,2
|
|
20240403,095500,31102250,15440,15440,15440,15440,13
|
|
20240403,095400,30901530,15440,15440,15440,15440,2
|
|
20240403,095300,30870650,15440,15440,15440,15440,8
|
|
20240403,095200,30747130,15440,15440,15440,15440,4
|
|
20240403,095100,30685370,15440,15440,15440,15440,22
|
|
20240403,095000,30345690,15440,15440,15440,15440,3
|
|
20240403,094900,30299370,15440,15440,15440,15440,13
|
|
20240403,094800,30098650,15440,15440,15440,15350,16
|
|
20240403,094700,29852690,15440,15440,15440,15440,10
|
|
20240403,094600,29698290,15440,15440,15440,15440,3
|
|
20240403,094500,29651970,15440,15440,15440,15440,2
|
|
20240403,094400,29621090,15440,15440,15440,15440,10
|
|
20240403,094300,29466690,15440,15440,15440,15440,2
|
|
20240403,094200,29435810,15440,15440,15440,15440,3
|
|
20240403,094100,29389490,15440,15450,15450,15380,50
|
|
20240403,094000,28620350,15450,15450,15450,15450,11
|
|
20240403,093900,28450400,15400,15450,15450,15400,5
|
|
20240403,093800,28373280,15450,15420,15450,15420,7
|
|
20240403,093700,28265200,15450,15420,15450,15420,12
|
|
20240403,093600,28080040,15420,15420,15420,15420,5
|
|
20240403,093500,28002940,15420,15370,15420,15370,57
|
|
20240403,093400,27126250,15370,15380,15380,15340,7
|
|
20240403,093300,27018690,15380,15310,15380,15310,62
|
|
20240403,093200,26068840,15380,15380,15380,15380,3
|
|
20240403,093100,26022700,15380,15380,15380,15380,2
|
|
20240403,093000,25991940,15380,15380,15380,15380,12
|
|
20240403,092900,25807380,15380,15330,15380,15320,44
|
|
20240403,092800,25132150,15360,15360,15360,15360,0
|
|
20240403,092700,25132150,15360,15360,15360,15360,1
|
|
20240403,092600,25116790,15360,15360,15360,15360,10
|
|
20240403,092500,24963190,15360,15360,15360,15360,0
|
|
20240403,092400,24963190,15360,15360,15360,15360,0
|
|
20240403,092300,24963190,15360,15360,15360,15360,0
|
|
20240403,092200,24963190,15360,15360,15360,15360,7
|
|
20240403,092100,24855670,15360,15360,15360,15360,4
|
|
20240403,092000,24794230,15360,15360,15360,15360,486
|
|
20240403,091900,17329270,15360,15360,15360,15360,0
|
|
20240403,091800,17329270,15360,15380,15380,15360,60
|
|
20240403,091700,16407270,15380,15380,15380,15380,0
|
|
20240403,091600,16407270,15380,15380,15380,15380,0
|
|
20240403,091500,16407270,15380,15300,15450,15300,388
|
|
20240403,091400,10442660,15380,15380,15380,15380,0
|
|
20240403,091300,10442660,15380,15440,15440,15380,21
|
|
20240403,091200,10119020,15460,15460,15460,15460,0
|
|
20240403,091100,10119020,15460,15460,15460,15460,0
|
|
20240403,091000,10119020,15460,15460,15460,15460,0
|
|
20240403,090900,10119020,15460,15460,15460,15460,0
|
|
20240403,090800,10119020,15460,15460,15460,15460,2
|
|
20240403,090700,10088100,15470,15470,15470,15470,0
|
|
20240403,090600,10088100,15470,15470,15470,15470,0
|
|
20240403,090500,10088100,15470,15470,15470,15470,1
|
|
20240403,090400,10072630,15500,15500,15500,15500,0
|
|
20240403,090300,10072630,15500,15240,15500,15230,123
|
|
20240403,090200,8197000,15500,15500,15500,15500,80
|
|
20240403,090100,6957000,15530,15530,15530,15530,0
|
|
20240403,090000,6957000,15530,15220,15550,15210,456
|