682 lines
35 KiB
CSV
682 lines
35 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20240404,201900,1093431930,15250,15250,15250,15250,1980
|
|
20240404,201800,1093431930,15250,15250,15250,15250,0
|
|
20240404,201700,1093431930,15250,15250,15250,15250,0
|
|
20240404,201600,1093431930,15250,15250,15250,15250,0
|
|
20240404,201500,1093431930,15250,15250,15250,15250,0
|
|
20240404,201400,1093431930,15250,15250,15250,15250,0
|
|
20240404,201300,1093431930,15250,15250,15250,15250,0
|
|
20240404,201200,1093431930,15250,15250,15250,15250,0
|
|
20240404,201100,1093431930,15250,15250,15250,15250,0
|
|
20240404,201000,1093431930,15250,15250,15250,15250,0
|
|
20240404,200900,1093431930,15250,15250,15250,15250,0
|
|
20240404,200800,1093431930,15250,15250,15250,15250,0
|
|
20240404,200700,1093431930,15250,15250,15250,15250,0
|
|
20240404,200600,1093431930,15250,15250,15250,15250,0
|
|
20240404,200500,1093431930,15250,15250,15250,15250,0
|
|
20240404,200400,1093431930,15250,15250,15250,15250,0
|
|
20240404,200300,1093431930,15250,15250,15250,15250,0
|
|
20240404,200200,1093431930,15250,15250,15250,15250,0
|
|
20240404,200100,1093431930,15250,15250,15250,15250,0
|
|
20240404,200000,1093431930,15250,15250,15250,15250,0
|
|
20240404,195900,1093431930,15250,15250,15250,15250,0
|
|
20240404,195800,1093431930,15250,15250,15250,15250,0
|
|
20240404,195700,1093431930,15250,15250,15250,15250,0
|
|
20240404,195600,1093431930,15250,15250,15250,15250,0
|
|
20240404,195500,1093431930,15250,15250,15250,15250,0
|
|
20240404,195400,1093431930,15250,15250,15250,15250,0
|
|
20240404,195300,1093431930,15250,15250,15250,15250,0
|
|
20240404,195200,1093431930,15250,15250,15250,15250,0
|
|
20240404,195100,1093431930,15250,15250,15250,15250,0
|
|
20240404,195000,1093431930,15250,15250,15250,15250,0
|
|
20240404,194900,1093431930,15250,15250,15250,15250,1980
|
|
20240404,194800,1093431930,15250,15250,15250,15250,0
|
|
20240404,194700,1093431930,15250,15250,15250,15250,0
|
|
20240404,194600,1093431930,15250,15250,15250,15250,0
|
|
20240404,194500,1093431930,15250,15250,15250,15250,0
|
|
20240404,194400,1093431930,15250,15250,15250,15250,0
|
|
20240404,194300,1093431930,15250,15250,15250,15250,0
|
|
20240404,194200,1093431930,15250,15250,15250,15250,0
|
|
20240404,194100,1093431930,15250,15250,15250,15250,0
|
|
20240404,194000,1093431930,15250,15250,15250,15250,0
|
|
20240404,193900,1093431930,15250,15250,15250,15250,0
|
|
20240404,193800,1093431930,15250,15250,15250,15250,0
|
|
20240404,193700,1093431930,15250,15250,15250,15250,0
|
|
20240404,193600,1093431930,15250,15250,15250,15250,0
|
|
20240404,193500,1093431930,15250,15250,15250,15250,0
|
|
20240404,193400,1093431930,15250,15250,15250,15250,0
|
|
20240404,193300,1093431930,15250,15250,15250,15250,0
|
|
20240404,193200,1093431930,15250,15250,15250,15250,0
|
|
20240404,193100,1093431930,15250,15250,15250,15250,0
|
|
20240404,193000,1093431930,15250,15250,15250,15250,0
|
|
20240404,192900,1093431930,15250,15250,15250,15250,0
|
|
20240404,192800,1093431930,15250,15250,15250,15250,0
|
|
20240404,192700,1093431930,15250,15250,15250,15250,0
|
|
20240404,192600,1093431930,15250,15250,15250,15250,0
|
|
20240404,192500,1093431930,15250,15250,15250,15250,0
|
|
20240404,192400,1093431930,15250,15250,15250,15250,0
|
|
20240404,192300,1093431930,15250,15250,15250,15250,0
|
|
20240404,192200,1093431930,15250,15250,15250,15250,0
|
|
20240404,192100,1093431930,15250,15250,15250,15250,0
|
|
20240404,192000,1093431930,15250,15250,15250,15250,0
|
|
20240404,191900,1093431930,15250,15250,15250,15250,1980
|
|
20240404,191800,1093431930,15250,15250,15250,15250,0
|
|
20240404,191700,1093431930,15250,15250,15250,15250,0
|
|
20240404,191600,1093431930,15250,15250,15250,15250,0
|
|
20240404,191500,1093431930,15250,15250,15250,15250,0
|
|
20240404,191400,1093431930,15250,15250,15250,15250,0
|
|
20240404,191300,1093431930,15250,15250,15250,15250,0
|
|
20240404,191200,1093431930,15250,15250,15250,15250,0
|
|
20240404,191100,1093431930,15250,15250,15250,15250,0
|
|
20240404,191000,1093431930,15250,15250,15250,15250,0
|
|
20240404,190900,1093431930,15250,15250,15250,15250,0
|
|
20240404,190800,1093431930,15250,15250,15250,15250,0
|
|
20240404,190700,1093431930,15250,15250,15250,15250,0
|
|
20240404,190600,1093431930,15250,15250,15250,15250,0
|
|
20240404,190500,1093431930,15250,15250,15250,15250,0
|
|
20240404,190400,1093431930,15250,15250,15250,15250,0
|
|
20240404,190300,1093431930,15250,15250,15250,15250,0
|
|
20240404,190200,1093431930,15250,15250,15250,15250,0
|
|
20240404,190100,1093431930,15250,15250,15250,15250,0
|
|
20240404,190000,1093431930,15250,15250,15250,15250,0
|
|
20240404,185900,1093431930,15250,15250,15250,15250,0
|
|
20240404,185800,1093431930,15250,15250,15250,15250,0
|
|
20240404,185700,1093431930,15250,15250,15250,15250,0
|
|
20240404,185600,1093431930,15250,15250,15250,15250,0
|
|
20240404,185500,1093431930,15250,15250,15250,15250,0
|
|
20240404,185400,1093431930,15250,15250,15250,15250,0
|
|
20240404,185300,1093431930,15250,15250,15250,15250,0
|
|
20240404,185200,1093431930,15250,15250,15250,15250,0
|
|
20240404,185100,1093431930,15250,15250,15250,15250,0
|
|
20240404,185000,1093431930,15250,15250,15250,15250,0
|
|
20240404,184900,1093431930,15250,15250,15250,15250,1980
|
|
20240404,184800,1093431930,15250,15250,15250,15250,0
|
|
20240404,184700,1093431930,15250,15250,15250,15250,0
|
|
20240404,184600,1093431930,15250,15250,15250,15250,0
|
|
20240404,184500,1093431930,15250,15250,15250,15250,0
|
|
20240404,184400,1093431930,15250,15250,15250,15250,0
|
|
20240404,184300,1093431930,15250,15250,15250,15250,0
|
|
20240404,184200,1093431930,15250,15250,15250,15250,0
|
|
20240404,184100,1093431930,15250,15250,15250,15250,0
|
|
20240404,184000,1093431930,15250,15250,15250,15250,0
|
|
20240404,183900,1093431930,15250,15250,15250,15250,0
|
|
20240404,183800,1093431930,15250,15250,15250,15250,0
|
|
20240404,183700,1093431930,15250,15250,15250,15250,0
|
|
20240404,183600,1093431930,15250,15250,15250,15250,0
|
|
20240404,183500,1093431930,15250,15250,15250,15250,0
|
|
20240404,183400,1093431930,15250,15250,15250,15250,0
|
|
20240404,183300,1093431930,15250,15250,15250,15250,0
|
|
20240404,183200,1093431930,15250,15250,15250,15250,0
|
|
20240404,183100,1093431930,15250,15250,15250,15250,0
|
|
20240404,183000,1093431930,15250,15250,15250,15250,0
|
|
20240404,182900,1093431930,15250,15250,15250,15250,0
|
|
20240404,182800,1093431930,15250,15250,15250,15250,0
|
|
20240404,182700,1093431930,15250,15250,15250,15250,0
|
|
20240404,182600,1093431930,15250,15250,15250,15250,0
|
|
20240404,182500,1093431930,15250,15250,15250,15250,0
|
|
20240404,182400,1093431930,15250,15250,15250,15250,0
|
|
20240404,182300,1093431930,15250,15250,15250,15250,0
|
|
20240404,182200,1093431930,15250,15250,15250,15250,0
|
|
20240404,182100,1093431930,15250,15250,15250,15250,0
|
|
20240404,182000,1093431930,15250,15250,15250,15250,0
|
|
20240404,181900,1093431930,15250,15250,15250,15250,1980
|
|
20240404,181800,1093431930,15250,15250,15250,15250,0
|
|
20240404,181700,1093431930,15250,15250,15250,15250,0
|
|
20240404,181600,1093431930,15250,15250,15250,15250,0
|
|
20240404,181500,1093431930,15250,15250,15250,15250,0
|
|
20240404,181400,1093431930,15250,15250,15250,15250,0
|
|
20240404,181300,1093431930,15250,15250,15250,15250,0
|
|
20240404,181200,1093431930,15250,15250,15250,15250,0
|
|
20240404,181100,1093431930,15250,15250,15250,15250,0
|
|
20240404,181000,1093431930,15250,15250,15250,15250,0
|
|
20240404,180900,1093431930,15250,15250,15250,15250,0
|
|
20240404,180800,1093431930,15250,15250,15250,15250,0
|
|
20240404,180700,1093431930,15250,15250,15250,15250,0
|
|
20240404,180600,1093431930,15250,15250,15250,15250,0
|
|
20240404,180500,1093431930,15250,15250,15250,15250,0
|
|
20240404,180400,1093431930,15250,15250,15250,15250,0
|
|
20240404,180300,1093431930,15250,15250,15250,15250,0
|
|
20240404,180200,1093431930,15250,15250,15250,15250,0
|
|
20240404,180100,1093431930,15250,15250,15250,15250,0
|
|
20240404,180000,1093431930,15250,15250,15250,15250,0
|
|
20240404,175900,1093431930,15250,15250,15250,15250,0
|
|
20240404,175800,1093431930,15250,15250,15250,15250,0
|
|
20240404,175700,1093431930,15250,15250,15250,15250,0
|
|
20240404,175600,1093431930,15250,15250,15250,15250,0
|
|
20240404,175500,1093431930,15250,15250,15250,15250,0
|
|
20240404,175400,1093431930,15250,15250,15250,15250,0
|
|
20240404,175300,1093431930,15250,15250,15250,15250,0
|
|
20240404,175200,1093431930,15250,15250,15250,15250,0
|
|
20240404,175100,1093431930,15250,15250,15250,15250,0
|
|
20240404,175000,1093431930,15250,15250,15250,15250,0
|
|
20240404,174900,1093431930,15250,15250,15250,15250,1980
|
|
20240404,174800,1093431930,15250,15250,15250,15250,0
|
|
20240404,174700,1093431930,15250,15250,15250,15250,0
|
|
20240404,174600,1093431930,15250,15250,15250,15250,0
|
|
20240404,174500,1093431930,15250,15250,15250,15250,0
|
|
20240404,174400,1093431930,15250,15250,15250,15250,0
|
|
20240404,174300,1093431930,15250,15250,15250,15250,0
|
|
20240404,174200,1093431930,15250,15250,15250,15250,0
|
|
20240404,174100,1093431930,15250,15250,15250,15250,0
|
|
20240404,174000,1093431930,15250,15250,15250,15250,0
|
|
20240404,173900,1093431930,15250,15250,15250,15250,0
|
|
20240404,173800,1093431930,15250,15250,15250,15250,0
|
|
20240404,173700,1093431930,15250,15250,15250,15250,0
|
|
20240404,173600,1093431930,15250,15250,15250,15250,0
|
|
20240404,173500,1093431930,15250,15250,15250,15250,0
|
|
20240404,173400,1093431930,15250,15250,15250,15250,0
|
|
20240404,173300,1093431930,15250,15250,15250,15250,0
|
|
20240404,173200,1093431930,15250,15250,15250,15250,0
|
|
20240404,173100,1093431930,15250,15250,15250,15250,0
|
|
20240404,173000,1093431930,15250,15250,15250,15250,0
|
|
20240404,172900,1093431930,15250,15250,15250,15250,0
|
|
20240404,172800,1093431930,15250,15250,15250,15250,0
|
|
20240404,172700,1093431930,15250,15250,15250,15250,0
|
|
20240404,172600,1093431930,15250,15250,15250,15250,0
|
|
20240404,172500,1093431930,15250,15250,15250,15250,0
|
|
20240404,172400,1093431930,15250,15250,15250,15250,0
|
|
20240404,172300,1093431930,15250,15250,15250,15250,0
|
|
20240404,172200,1093431930,15250,15250,15250,15250,0
|
|
20240404,172100,1093431930,15250,15250,15250,15250,0
|
|
20240404,172000,1093431930,15250,15250,15250,15250,0
|
|
20240404,171900,1093431930,15250,15250,15250,15250,1980
|
|
20240404,171800,1093431930,15250,15250,15250,15250,0
|
|
20240404,171700,1093431930,15250,15250,15250,15250,0
|
|
20240404,171600,1093431930,15250,15250,15250,15250,0
|
|
20240404,171500,1093431930,15250,15250,15250,15250,0
|
|
20240404,171400,1093431930,15250,15250,15250,15250,0
|
|
20240404,171300,1093431930,15250,15250,15250,15250,0
|
|
20240404,171200,1093431930,15250,15250,15250,15250,0
|
|
20240404,171100,1093431930,15250,15250,15250,15250,0
|
|
20240404,171000,1093431930,15250,15250,15250,15250,0
|
|
20240404,170900,1093431930,15250,15250,15250,15250,0
|
|
20240404,170800,1093431930,15250,15250,15250,15250,0
|
|
20240404,170700,1093431930,15250,15250,15250,15250,0
|
|
20240404,170600,1093431930,15250,15250,15250,15250,0
|
|
20240404,170500,1093431930,15250,15250,15250,15250,0
|
|
20240404,170400,1093431930,15250,15250,15250,15250,0
|
|
20240404,170300,1093431930,15250,15250,15250,15250,0
|
|
20240404,170200,1093431930,15250,15250,15250,15250,0
|
|
20240404,170100,1093431930,15250,15250,15250,15250,0
|
|
20240404,170000,1093431930,15250,15250,15250,15250,0
|
|
20240404,165900,1093431930,15250,15250,15250,15250,0
|
|
20240404,165800,1093431930,15250,15250,15250,15250,0
|
|
20240404,165700,1093431930,15250,15250,15250,15250,0
|
|
20240404,165600,1093431930,15250,15250,15250,15250,0
|
|
20240404,165500,1093431930,15250,15250,15250,15250,0
|
|
20240404,165400,1093431930,15250,15250,15250,15250,0
|
|
20240404,165300,1093431930,15250,15250,15250,15250,0
|
|
20240404,165200,1093431930,15250,15250,15250,15250,0
|
|
20240404,165100,1093431930,15250,15250,15250,15250,0
|
|
20240404,165000,1093431930,15250,15250,15250,15250,0
|
|
20240404,164900,1093431930,15250,15250,15250,15250,1980
|
|
20240404,164800,1093431930,15250,15250,15250,15250,0
|
|
20240404,164700,1093431930,15250,15250,15250,15250,0
|
|
20240404,164600,1093431930,15250,15250,15250,15250,0
|
|
20240404,164500,1093431930,15250,15250,15250,15250,0
|
|
20240404,164400,1093431930,15250,15250,15250,15250,0
|
|
20240404,164300,1093431930,15250,15250,15250,15250,0
|
|
20240404,164200,1093431930,15250,15250,15250,15250,0
|
|
20240404,164100,1093431930,15250,15250,15250,15250,0
|
|
20240404,164000,1093431930,15250,15250,15250,15250,0
|
|
20240404,163900,1093431930,15250,15250,15250,15250,0
|
|
20240404,163800,1093431930,15250,15250,15250,15250,0
|
|
20240404,163700,1093431930,15250,15250,15250,15250,0
|
|
20240404,163600,1093431930,15250,15250,15250,15250,0
|
|
20240404,163500,1093431930,15250,15250,15250,15250,0
|
|
20240404,163400,1093431930,15250,15250,15250,15250,0
|
|
20240404,163300,1093431930,15250,15250,15250,15250,0
|
|
20240404,163200,1093431930,15250,15250,15250,15250,0
|
|
20240404,163100,1093431930,15250,15250,15250,15250,0
|
|
20240404,163000,1093431930,15250,15250,15250,15250,0
|
|
20240404,162900,1093431930,15250,15250,15250,15250,0
|
|
20240404,162800,1093431930,15250,15250,15250,15250,0
|
|
20240404,162700,1093431930,15250,15250,15250,15250,0
|
|
20240404,162600,1093431930,15250,15250,15250,15250,0
|
|
20240404,162500,1093431930,15250,15250,15250,15250,0
|
|
20240404,162400,1093431930,15250,15250,15250,15250,0
|
|
20240404,162300,1093431930,15250,15250,15250,15250,0
|
|
20240404,162200,1093431930,15250,15250,15250,15250,0
|
|
20240404,162100,1093431930,15250,15250,15250,15250,0
|
|
20240404,162000,1093431930,15250,15250,15250,15250,0
|
|
20240404,161900,1093431930,15250,15250,15250,15250,1980
|
|
20240404,161800,1093431930,15250,15250,15250,15250,0
|
|
20240404,161700,1093431930,15250,15250,15250,15250,0
|
|
20240404,161600,1093431930,15250,15250,15250,15250,0
|
|
20240404,161500,1093431930,15250,15250,15250,15250,0
|
|
20240404,161400,1093431930,15250,15250,15250,15250,0
|
|
20240404,161300,1093431930,15250,15250,15250,15250,0
|
|
20240404,161200,1093431930,15250,15250,15250,15250,0
|
|
20240404,161100,1093431930,15250,15250,15250,15250,0
|
|
20240404,161000,1093431930,15250,15250,15250,15250,0
|
|
20240404,160900,1093431930,15250,15250,15250,15250,0
|
|
20240404,160800,1093431930,15250,15250,15250,15250,0
|
|
20240404,160700,1093431930,15250,15250,15250,15250,0
|
|
20240404,160600,1093431930,15250,15250,15250,15250,0
|
|
20240404,160500,1093431930,15250,15250,15250,15250,0
|
|
20240404,160400,1093431930,15250,15250,15250,15250,0
|
|
20240404,160300,1093431930,15250,15250,15250,15250,0
|
|
20240404,160200,1093431930,15250,15250,15250,15250,0
|
|
20240404,160100,1093431930,15250,15250,15250,15250,0
|
|
20240404,160000,1093431930,15250,15250,15250,15250,0
|
|
20240404,155900,1093431930,15250,15250,15250,15250,0
|
|
20240404,155800,1093431930,15250,15250,15250,15250,0
|
|
20240404,155700,1093431930,15250,15250,15250,15250,0
|
|
20240404,155600,1093431930,15250,15250,15250,15250,0
|
|
20240404,155500,1093431930,15250,15250,15250,15250,0
|
|
20240404,155400,1093431930,15250,15250,15250,15250,0
|
|
20240404,155300,1093431930,15250,15250,15250,15250,0
|
|
20240404,155200,1093431930,15250,15250,15250,15250,0
|
|
20240404,155100,1093431930,15250,15250,15250,15250,0
|
|
20240404,155000,1093431930,15250,15250,15250,15250,0
|
|
20240404,154900,1093431930,15250,15250,15250,15250,1980
|
|
20240404,154800,1093431930,15250,15250,15250,15250,0
|
|
20240404,154700,1093431930,15250,15250,15250,15250,0
|
|
20240404,154600,1093431930,15250,15250,15250,15250,0
|
|
20240404,154500,1093431930,15250,15250,15250,15250,0
|
|
20240404,154400,1093431930,15250,15250,15250,15250,0
|
|
20240404,154300,1093431930,15250,15250,15250,15250,0
|
|
20240404,154200,1093431930,15250,15250,15250,15250,0
|
|
20240404,154100,1093431930,15250,15250,15250,15250,0
|
|
20240404,154000,1093431930,15250,15250,15250,15250,0
|
|
20240404,153900,1093431930,15250,15250,15250,15250,0
|
|
20240404,153800,1093431930,15250,15250,15250,15250,0
|
|
20240404,153700,1093431930,15250,15250,15250,15250,0
|
|
20240404,153600,1093431930,15250,15250,15250,15250,0
|
|
20240404,153500,1093431930,15250,15250,15250,15250,0
|
|
20240404,153400,1093431930,15250,15250,15250,15250,0
|
|
20240404,153300,1093431930,15250,15250,15250,15250,0
|
|
20240404,153200,1093431930,15250,15250,15250,15250,0
|
|
20240404,153100,1093431930,15250,15250,15250,15250,0
|
|
20240404,153000,1093431930,15250,15250,15250,15250,1980
|
|
20240404,152900,1063236930,15330,15330,15330,15330,0
|
|
20240404,152800,1063236930,15330,15330,15330,15330,0
|
|
20240404,152700,1063236930,15330,15330,15330,15330,0
|
|
20240404,152600,1063236930,15330,15330,15330,15330,0
|
|
20240404,152500,1063236930,15330,15330,15330,15330,0
|
|
20240404,152400,1063236930,15330,15330,15330,15330,0
|
|
20240404,152300,1063236930,15330,15330,15330,15330,0
|
|
20240404,152200,1063236930,15330,15330,15330,15330,0
|
|
20240404,152100,1063236930,15330,15330,15330,15330,0
|
|
20240404,152000,1063236930,15330,15330,15330,15330,0
|
|
20240404,151900,1063236930,15330,15290,15330,15260,70
|
|
20240404,151800,1062166180,15260,15260,15260,15260,63
|
|
20240404,151700,1061204800,15260,15260,15260,15260,60
|
|
20240404,151600,1060289200,15260,15260,15290,15260,183
|
|
20240404,151500,1057496050,15260,15260,15260,15260,60
|
|
20240404,151400,1056580450,15260,15270,15270,15260,120
|
|
20240404,151300,1054748170,15270,15280,15280,15270,60
|
|
20240404,151200,1053831660,15290,15300,15300,15290,133
|
|
20240404,151100,1051797810,15300,15310,15310,15300,334
|
|
20240404,151000,1046686890,15300,15300,15300,15300,60
|
|
20240404,150900,1045768890,15310,15310,15310,15310,80
|
|
20240404,150800,1044544090,15310,15310,15310,15310,100
|
|
20240404,150700,1043013090,15300,15300,15300,15300,156
|
|
20240404,150600,1040626290,15300,15300,15300,15300,10
|
|
20240404,150500,1040473290,15300,15300,15300,15300,32
|
|
20240404,150400,1039983690,15290,15290,15290,15290,8
|
|
20240404,150300,1039861370,15290,15290,15290,15290,45
|
|
20240404,150200,1039173320,15290,15290,15290,15290,1
|
|
20240404,150100,1039158030,15290,15290,15290,15290,5
|
|
20240404,150000,1039081580,15300,15300,15300,15290,310
|
|
20240404,145900,1034340860,15350,15290,15350,15290,51
|
|
20240404,145800,1033561010,15350,15350,15350,15350,1
|
|
20240404,145700,1033545660,15290,15290,15290,15290,0
|
|
20240404,145600,1033545660,15290,15290,15290,15290,43
|
|
20240404,145500,1032888190,15290,15290,15290,15290,1
|
|
20240404,145400,1032872900,15370,15370,15370,15370,2
|
|
20240404,145300,1032842160,15370,15370,15370,15370,65
|
|
20240404,145200,1031843110,15370,15370,15370,15370,0
|
|
20240404,145100,1031843110,15370,15280,15370,15280,2
|
|
20240404,145000,1031812460,15380,15380,15380,15380,0
|
|
20240404,144900,1031812460,15380,15380,15380,15380,0
|
|
20240404,144800,1031812460,15380,15380,15380,15380,0
|
|
20240404,144700,1031812460,15380,15380,15380,15380,0
|
|
20240404,144600,1031812460,15380,15380,15380,15380,0
|
|
20240404,144500,1031812460,15380,15310,15380,15300,373
|
|
20240404,144400,1026095460,15380,15380,15380,15380,1
|
|
20240404,144300,1026080080,15310,15300,15310,15300,26
|
|
20240404,144200,1025682230,15300,15300,15300,15300,0
|
|
20240404,144100,1025682230,15300,15300,15300,15300,1
|
|
20240404,144000,1025666930,15260,15260,15260,15260,0
|
|
20240404,143900,1025666930,15260,15260,15260,15260,0
|
|
20240404,143800,1025666930,15260,15260,15270,15260,65
|
|
20240404,143700,1024674530,15260,15260,15260,15260,0
|
|
20240404,143600,1024674530,15260,15250,15260,15250,76
|
|
20240404,143500,1023514850,15250,15260,15260,15250,57
|
|
20240404,143400,1022645400,15270,15270,15270,15270,100
|
|
20240404,143300,1021118400,15280,15280,15280,15280,1
|
|
20240404,143200,1021103120,15300,15300,15300,15300,0
|
|
20240404,143100,1021103120,15300,15300,15300,15300,0
|
|
20240404,143000,1021103120,15300,15300,15300,15300,0
|
|
20240404,142900,1021103120,15300,15300,15300,15300,1
|
|
20240404,142800,1021087820,15290,15290,15290,15290,20
|
|
20240404,142700,1020782020,15280,15280,15280,15280,0
|
|
20240404,142600,1020782020,15280,15280,15280,15280,105
|
|
20240404,142500,1019177620,15280,15280,15280,15280,172
|
|
20240404,142400,1016549460,15280,15280,15280,15280,121
|
|
20240404,142300,1014700580,15280,15280,15280,15280,0
|
|
20240404,142200,1014700580,15280,15270,15280,15270,140
|
|
20240404,142100,1012561390,15270,15290,15290,15270,173
|
|
20240404,142000,1009917090,15300,15300,15300,15300,1
|
|
20240404,141900,1009901790,15300,15300,15300,15290,101
|
|
20240404,141800,1008356640,15300,15300,15300,15300,13
|
|
20240404,141700,1008157740,15300,15300,15300,15300,0
|
|
20240404,141600,1008157740,15300,15300,15300,15300,248
|
|
20240404,141500,1004363340,15300,15310,15310,15300,80
|
|
20240404,141400,1003138960,15310,15310,15320,15310,747
|
|
20240404,141300,991700360,15310,15360,15360,15310,9
|
|
20240404,141200,991562270,15360,15350,15360,15350,11
|
|
20240404,141100,991393390,15320,15320,15320,15320,0
|
|
20240404,141000,991393390,15320,15370,15370,15320,501
|
|
20240404,140900,983701530,15370,15370,15370,15370,36
|
|
20240404,140800,983148210,15370,15390,15400,15370,740
|
|
20240404,140700,971768790,15400,15400,15400,15400,0
|
|
20240404,140600,971768790,15400,15400,15400,15400,0
|
|
20240404,140500,971768790,15400,15400,15400,15400,2
|
|
20240404,140400,971737990,15410,15390,15410,15390,75
|
|
20240404,140300,970582700,15370,15350,15390,15350,553
|
|
20240404,140200,962085340,15340,15340,15340,15340,0
|
|
20240404,140100,962085340,15340,15340,15340,15340,206
|
|
20240404,140000,958925300,15300,15240,15300,15230,1096
|
|
20240404,135900,942188520,15230,15230,15230,15230,0
|
|
20240404,135800,942188520,15230,15230,15230,15230,36
|
|
20240404,135700,941640240,15230,15230,15230,15230,1
|
|
20240404,135600,941625010,15230,15230,15230,15230,0
|
|
20240404,135500,941625010,15230,15230,15230,15230,0
|
|
20240404,135400,941625010,15230,15230,15230,15230,0
|
|
20240404,135300,941625010,15230,15230,15230,15230,0
|
|
20240404,135200,941625010,15230,15240,15240,15230,65
|
|
20240404,135100,940634900,15240,15240,15240,15240,22
|
|
20240404,135000,940299620,15220,15220,15220,15220,0
|
|
20240404,134900,940299620,15220,15220,15220,15220,0
|
|
20240404,134800,940299620,15220,15220,15300,15220,214
|
|
20240404,134700,937035900,15190,15190,15190,15190,64
|
|
20240404,134600,936063740,15220,15190,15220,15190,115
|
|
20240404,134500,934316440,15220,15220,15220,15220,87
|
|
20240404,134400,932992300,15220,15220,15220,15220,4
|
|
20240404,134300,932931420,15220,15220,15220,15220,0
|
|
20240404,134200,932931420,15220,15220,15220,15220,1
|
|
20240404,134100,932916200,15220,15220,15220,15220,0
|
|
20240404,134000,932916200,15220,15220,15220,15220,2
|
|
20240404,133900,932885760,15170,15180,15180,15170,801
|
|
20240404,133800,920733590,15220,15220,15220,15220,0
|
|
20240404,133700,920733590,15220,15170,15220,15170,1040
|
|
20240404,133600,904945670,15170,15160,15170,15160,66
|
|
20240404,133500,903944510,15160,15170,15170,15160,44
|
|
20240404,133400,903277460,15180,15150,15190,15150,1104
|
|
20240404,133300,886551580,15150,15160,15160,15150,559
|
|
20240404,133200,878081960,15160,15170,15170,15160,110
|
|
20240404,133100,876413620,15190,15190,15190,15190,10
|
|
20240404,133000,876261720,15170,15170,15170,15170,0
|
|
20240404,132900,876261720,15170,15170,15170,15170,18
|
|
20240404,132800,875988660,15170,15150,15170,15150,72
|
|
20240404,132700,874897740,15160,15160,15160,15160,137
|
|
20240404,132600,872820820,15160,15150,15160,15150,490
|
|
20240404,132500,865397250,15160,15190,15190,15160,303
|
|
20240404,132400,860803370,15190,15190,15190,15170,546
|
|
20240404,132300,852517120,15190,15190,15190,15190,28
|
|
20240404,132200,852091800,15200,15200,15200,15200,11
|
|
20240404,132100,851924600,15190,15180,15190,15180,31
|
|
20240404,132000,851453790,15190,15190,15190,15190,263
|
|
20240404,131900,847458820,15190,15200,15200,15190,199
|
|
20240404,131800,844435430,15210,15210,15210,15210,10
|
|
20240404,131700,844283330,15210,15220,15220,15210,91
|
|
20240404,131600,842898340,15210,15210,15210,15210,45
|
|
20240404,131500,842213890,15190,15190,15190,15190,0
|
|
20240404,131400,842213890,15190,15190,15190,15190,26
|
|
20240404,131300,841818950,15200,15200,15200,15200,14
|
|
20240404,131200,841606150,15200,15200,15200,15200,0
|
|
20240404,131100,841606150,15200,15200,15200,15200,342
|
|
20240404,131000,836407750,15200,15220,15220,15200,582
|
|
20240404,130900,827556040,15220,15220,15220,15220,550
|
|
20240404,130800,819185040,15220,15220,15220,15220,10
|
|
20240404,130700,819032840,15230,15230,15230,15230,1
|
|
20240404,130600,819017610,15220,15220,15220,15220,58
|
|
20240404,130500,818134850,15220,15220,15220,15220,0
|
|
20240404,130400,818134850,15220,15220,15220,15220,0
|
|
20240404,130300,818134850,15220,15220,15220,15220,7
|
|
20240404,130200,818028310,15230,15230,15230,15230,20
|
|
20240404,130100,817723710,15230,15220,15230,15220,2
|
|
20240404,130000,817693260,15220,15220,15220,15220,34
|
|
20240404,125900,817175780,15230,15230,15230,15230,10
|
|
20240404,125800,817023480,15230,15230,15230,15230,0
|
|
20240404,125700,817023480,15230,15230,15230,15230,100
|
|
20240404,125600,815500480,15220,15220,15220,15220,32
|
|
20240404,125500,815013440,15210,15210,15210,15210,0
|
|
20240404,125400,815013440,15210,15210,15210,15210,319
|
|
20240404,125300,810161450,15220,15220,15220,15220,300
|
|
20240404,125200,805595450,15210,15210,15210,15210,0
|
|
20240404,125100,805595450,15210,15210,15210,15210,0
|
|
20240404,125000,805595450,15210,15220,15220,15210,279
|
|
20240404,124900,801349240,15220,15220,15220,15220,0
|
|
20240404,124800,801349240,15220,15220,15220,15220,0
|
|
20240404,124700,801349240,15220,15220,15220,15220,10
|
|
20240404,124600,801197040,15210,15210,15210,15210,19
|
|
20240404,124500,800908050,15220,15220,15220,15220,0
|
|
20240404,124400,800908050,15220,15220,15220,15220,0
|
|
20240404,124300,800908050,15220,15220,15220,15220,0
|
|
20240404,124200,800908050,15220,15200,15220,15190,102
|
|
20240404,124100,799358450,15200,15220,15220,15200,4
|
|
20240404,124000,799297590,15230,15220,15230,15220,97
|
|
20240404,123900,797821230,15190,15190,15190,15190,0
|
|
20240404,123800,797821230,15190,15190,15190,15190,0
|
|
20240404,123700,797821230,15190,15190,15190,15190,0
|
|
20240404,123600,797821230,15190,15200,15200,15190,460
|
|
20240404,123500,790829980,15200,15200,15200,15200,0
|
|
20240404,123400,790829980,15200,15200,15200,15200,0
|
|
20240404,123300,790829980,15200,15200,15200,15200,48
|
|
20240404,123200,790100380,15210,15210,15210,15210,99
|
|
20240404,123100,788594590,15210,15210,15210,15210,37
|
|
20240404,123000,788031820,15220,15240,15240,15210,278
|
|
20240404,122900,783801520,15230,15240,15240,15230,296
|
|
20240404,122800,779291840,15280,15260,15280,15250,527
|
|
20240404,122700,771253020,15270,15280,15280,15270,237
|
|
20240404,122600,767634000,15290,15290,15290,15290,0
|
|
20240404,122500,767634000,15290,15290,15290,15290,0
|
|
20240404,122400,767634000,15290,15290,15290,15290,27
|
|
20240404,122300,767221170,15290,15290,15290,15290,0
|
|
20240404,122200,767221170,15290,15290,15290,15290,0
|
|
20240404,122100,767221170,15290,15260,15310,15260,80
|
|
20240404,122000,765999690,15260,15250,15260,15250,85
|
|
20240404,121900,764702960,15250,15250,15250,15250,0
|
|
20240404,121800,764702960,15250,15250,15250,15250,0
|
|
20240404,121700,764702960,15250,15250,15250,15250,0
|
|
20240404,121600,764702960,15250,15250,15250,15250,806
|
|
20240404,121500,752411460,15260,15260,15260,15260,1
|
|
20240404,121400,752396200,15250,15250,15250,15250,0
|
|
20240404,121300,752396200,15250,15250,15250,15250,41
|
|
20240404,121200,751770950,15250,15250,15250,15250,0
|
|
20240404,121100,751770950,15250,15250,15250,15250,0
|
|
20240404,121000,751770950,15250,15250,15250,15250,2
|
|
20240404,120900,751740450,15250,15250,15250,15250,6
|
|
20240404,120800,751648950,15250,15250,15250,15250,10
|
|
20240404,120700,751496450,15250,15250,15250,15250,32
|
|
20240404,120600,751008450,15250,15260,15260,15250,64
|
|
20240404,120500,750032430,15260,15260,15260,15260,7
|
|
20240404,120400,749925610,15260,15260,15260,15260,0
|
|
20240404,120300,749925610,15260,15260,15260,15260,0
|
|
20240404,120200,749925610,15260,15260,15260,15260,0
|
|
20240404,120100,749925610,15260,15260,15260,15260,21
|
|
20240404,120000,749605150,15260,15260,15260,15260,0
|
|
20240404,115900,749605150,15260,15260,15260,15260,0
|
|
20240404,115800,749605150,15260,15260,15260,15260,507
|
|
20240404,115700,741868330,15260,15260,15260,15250,347
|
|
20240404,115600,736575480,15260,15260,15260,15260,1
|
|
20240404,115500,736560220,15250,15250,15250,15250,0
|
|
20240404,115400,736560220,15250,15250,15250,15250,0
|
|
20240404,115300,736560220,15250,15250,15250,15250,145
|
|
20240404,115200,734348970,15230,15230,15230,15230,0
|
|
20240404,115100,734348970,15230,15230,15230,15230,62
|
|
20240404,115000,733404710,15230,15230,15230,15230,0
|
|
20240404,114900,733404710,15230,15230,15230,15230,0
|
|
20240404,114800,733404710,15230,15230,15230,15230,17
|
|
20240404,114700,733145800,15230,15230,15230,15230,0
|
|
20240404,114600,733145800,15230,15270,15270,15230,42
|
|
20240404,114500,732506100,15220,15230,15230,15220,50
|
|
20240404,114400,731745050,15270,15240,15270,15240,43
|
|
20240404,114300,731088620,15230,15230,15230,15230,57
|
|
20240404,114200,730220510,15220,15220,15220,15220,0
|
|
20240404,114100,730220510,15220,15230,15230,15220,362
|
|
20240404,114000,724707330,15220,15220,15220,15220,0
|
|
20240404,113900,724707330,15220,15220,15220,15220,0
|
|
20240404,113800,724707330,15220,15220,15220,15220,0
|
|
20240404,113700,724707330,15220,15250,15250,15220,248
|
|
20240404,113600,720932170,15280,15280,15280,15280,2
|
|
20240404,113500,720901610,15230,15230,15230,15230,0
|
|
20240404,113400,720901610,15230,15230,15230,15230,0
|
|
20240404,113300,720901610,15230,15230,15230,15230,0
|
|
20240404,113200,720901610,15230,15230,15230,15230,0
|
|
20240404,113100,720901610,15230,15230,15230,15230,0
|
|
20240404,113000,720901610,15230,15230,15230,15230,15
|
|
20240404,112900,720673160,15250,15280,15280,15250,137
|
|
20240404,112800,718583730,15220,15220,15220,15220,1
|
|
20240404,112700,718568510,15190,15190,15190,15190,0
|
|
20240404,112600,718568510,15190,15190,15190,15190,0
|
|
20240404,112500,718568510,15190,15370,15380,15190,2496
|
|
20240404,112400,680489280,15400,15320,15400,15320,597
|
|
20240404,112300,671302720,15370,15310,15380,15310,185
|
|
20240404,112200,668461060,15290,15280,15290,15280,328
|
|
20240404,112100,663447880,15250,15230,15250,15230,56
|
|
20240404,112000,662594180,15230,15220,15230,15220,262
|
|
20240404,111900,658606220,15210,15210,15210,15210,100
|
|
20240404,111800,657085220,15200,15200,15200,15200,61
|
|
20240404,111700,656158020,15200,15210,15210,15200,134
|
|
20240404,111600,654121020,15210,15210,15210,15210,0
|
|
20240404,111500,654121020,15210,15210,15210,15210,0
|
|
20240404,111400,654121020,15210,15200,15210,15200,54
|
|
20240404,111300,653300210,15210,15210,15210,15200,501
|
|
20240404,111200,645680320,15210,15210,15210,15210,0
|
|
20240404,111100,645680320,15210,15210,15210,15210,65
|
|
20240404,111000,644691670,15210,15220,15220,15210,496
|
|
20240404,110900,637146550,15230,15230,15230,15230,0
|
|
20240404,110800,637146550,15230,15230,15230,15230,653
|
|
20240404,110700,627201360,15230,15230,15240,15230,24
|
|
20240404,110600,626835820,15240,15240,15240,15240,2
|
|
20240404,110500,626805340,15230,15230,15230,15230,1
|
|
20240404,110400,626790110,15230,15230,15230,15230,3
|
|
20240404,110300,626744420,15230,15220,15240,15220,113
|
|
20240404,110200,625023760,15220,15220,15220,15220,0
|
|
20240404,110100,625023760,15220,15220,15220,15220,5
|
|
20240404,110000,624947660,15230,15230,15230,15230,10
|
|
20240404,105900,624795360,15210,15210,15210,15210,10
|
|
20240404,105800,624643260,15210,15210,15210,15210,0
|
|
20240404,105700,624643260,15210,15210,15210,15210,0
|
|
20240404,105600,624643260,15210,15210,15210,15210,0
|
|
20240404,105500,624643260,15210,15210,15210,15210,1
|
|
20240404,105400,624628050,15230,15230,15230,15230,2
|
|
20240404,105300,624597590,15230,15230,15230,15230,0
|
|
20240404,105200,624597590,15230,15220,15230,15220,32
|
|
20240404,105100,624110400,15220,15220,15220,15220,0
|
|
20240404,105000,624110400,15220,15220,15220,15220,1
|
|
20240404,104900,624095180,15200,15200,15200,15200,1
|
|
20240404,104800,624079980,15200,15200,15210,15200,410
|
|
20240404,104700,617847570,15200,15200,15200,15200,200
|
|
20240404,104600,614807570,15210,15210,15210,15210,200
|
|
20240404,104500,611765570,15210,15240,15240,15210,67
|
|
20240404,104400,610746470,15220,15250,15250,15220,170
|
|
20240404,104300,608155430,15240,15230,15240,15230,97
|
|
20240404,104200,606677550,15230,15210,15230,15200,760
|
|
20240404,104100,595125080,15200,15220,15220,15200,250
|
|
20240404,104000,591322840,15230,15220,15230,15220,261
|
|
20240404,103900,587349720,15200,15210,15210,15200,247
|
|
20240404,103800,583594290,15200,15200,15200,15200,0
|
|
20240404,103700,583594290,15200,15210,15210,15200,860
|
|
20240404,103600,570517450,15220,15290,15290,15220,1551
|
|
20240404,103500,546855930,15280,15280,15280,15280,0
|
|
20240404,103400,546855930,15280,15280,15280,15280,0
|
|
20240404,103300,546855930,15280,15280,15280,15280,37
|
|
20240404,103200,546290570,15270,15270,15270,15270,26
|
|
20240404,103100,545893550,15270,15270,15270,15270,16
|
|
20240404,103000,545649230,15260,15270,15270,15260,20
|
|
20240404,102900,545343930,15260,15260,15260,15260,0
|
|
20240404,102800,545343930,15260,15280,15280,15260,299
|
|
20240404,102700,540778590,15280,15290,15290,15280,464
|
|
20240404,102600,533685800,15290,15290,15290,15290,23
|
|
20240404,102500,533334130,15290,15290,15290,15290,130
|
|
20240404,102400,531346430,15300,15290,15300,15290,3
|
|
20240404,102300,531300540,15290,15290,15290,15290,32
|
|
20240404,102200,530811260,15300,15300,15300,15300,24
|
|
20240404,102100,530444060,15300,15310,15310,15300,167
|
|
20240404,102000,527888260,15310,15310,15310,15310,168
|
|
20240404,101900,525316180,15300,15300,15300,15300,90
|
|
20240404,101800,523939180,15300,15300,15300,15300,0
|
|
20240404,101700,523939180,15300,15300,15300,15300,199
|
|
20240404,101600,520894480,15300,15330,15330,15300,995
|
|
20240404,101500,505653870,15330,15350,15350,15330,549
|
|
20240404,101400,497236240,15360,15350,15360,15350,23
|
|
20240404,101300,496883090,15360,15360,15360,15360,13
|
|
20240404,101200,496683410,15360,15340,15360,15340,126
|
|
20240404,101100,494750150,15330,15330,15330,15330,0
|
|
20240404,101000,494750150,15330,15310,15330,15310,48
|
|
20240404,100900,494014550,15310,15360,15360,15310,623
|
|
20240404,100800,484456400,15360,15370,15370,15360,149
|
|
20240404,100700,482167350,15370,15370,15370,15370,209
|
|
20240404,100600,478955020,15360,15380,15380,15360,773
|
|
20240404,100500,467074440,15380,15380,15380,15370,533
|
|
20240404,100400,458879340,15380,15390,15390,15380,636
|
|
20240404,100300,449093710,15390,15430,15430,15390,1117
|
|
20240404,100200,431875060,15430,15440,15440,15430,667
|
|
20240404,100100,421581090,15450,15450,15450,15450,0
|
|
20240404,100000,421581090,15450,15500,15500,15450,41
|
|
20240404,095900,420945840,15500,15520,15520,15500,110
|
|
20240404,095800,419240700,15500,15450,15660,15450,1520
|
|
20240404,095700,395655000,15440,15440,15440,15440,10
|
|
20240404,095600,395500600,15440,15450,15450,15440,205
|
|
20240404,095500,392335390,15440,15450,15450,15440,61
|
|
20240404,095400,391393540,15450,15440,15450,15440,61
|
|
20240404,095300,390451570,15430,15420,15430,15420,306
|
|
20240404,095200,385732520,15420,15440,15450,15420,498
|
|
20240404,095100,378048660,15450,15460,15470,15450,242
|
|
20240404,095000,374307650,15460,15480,15480,15460,898
|
|
20240404,094900,360415920,15490,15500,15500,15490,1175
|
|
20240404,094800,342209200,15500,15530,15530,15500,1217
|
|
20240404,094700,323322270,15540,15570,15570,15540,502
|
|
20240404,094600,315517150,15570,15610,15610,15570,1319
|
|
20240404,094500,294953580,15600,15610,15610,15600,394
|
|
20240404,094400,288803550,15610,15610,15610,15610,198
|
|
20240404,094300,285712770,15600,15610,15610,15600,80
|
|
20240404,094200,284464470,15590,15620,15620,15590,653
|
|
20240404,094100,274269440,15620,15610,15620,15610,168
|
|
20240404,094000,271646680,15610,15600,15610,15600,170
|
|
20240404,093900,268993410,15610,15630,15630,15580,1175
|
|
20240404,093800,250653930,15630,15590,15630,15590,405
|
|
20240404,093700,244333940,15580,15560,15580,15560,884
|
|
20240404,093600,230561880,15570,15570,15570,15570,215
|
|
20240404,093500,227214330,15570,15530,15580,15530,894
|
|
20240404,093400,213306270,15530,15510,15530,15510,283
|
|
20240404,093300,208911890,15530,15510,15530,15510,146
|
|
20240404,093200,206645900,15510,15500,15510,15500,58
|
|
20240404,093100,205746480,15500,15490,15520,15490,22
|
|
20240404,093000,205405510,15520,15490,15520,15490,13
|
|
20240404,092900,205203950,15520,15480,15530,15480,122
|
|
20240404,092800,203311910,15490,15460,15490,15440,50
|
|
20240404,092700,202539300,15490,15490,15490,15490,0
|
|
20240404,092600,202539300,15490,15460,15490,15460,30
|
|
20240404,092500,202075460,15460,15460,15470,15460,34
|
|
20240404,092400,201549750,15470,15460,15470,15460,49
|
|
20240404,092300,200792160,15460,15460,15460,15460,4
|
|
20240404,092200,200730320,15460,15490,15490,15440,50
|
|
20240404,092100,199958160,15440,15470,15480,15440,506
|
|
20240404,092000,192131160,15480,15420,15510,15420,827
|
|
20240404,091900,179338860,15390,15380,15420,15380,368
|
|
20240404,091800,173676760,15380,15380,15380,15380,3
|
|
20240404,091700,173630620,15380,15410,15410,15380,707
|
|
20240404,091600,162742450,15420,15420,15420,15420,17
|
|
20240404,091500,162480310,15400,15400,15400,15400,0
|
|
20240404,091400,162480310,15400,15420,15420,15390,723
|
|
20240404,091300,151347740,15400,15400,15400,15400,25
|
|
20240404,091200,150962740,15400,15400,15400,15400,429
|
|
20240404,091100,144356140,15410,15400,15410,15400,3
|
|
20240404,091000,144309930,15380,15350,15380,15350,287
|
|
20240404,090900,139897750,15370,15380,15380,15370,384
|
|
20240404,090800,133993820,15370,15480,15480,15370,1192
|
|
20240404,090700,115575730,15480,15500,15530,15470,255
|
|
20240404,090600,111624360,15500,15370,15500,15370,1012
|
|
20240404,090500,96017150,15400,15350,15400,15350,173
|
|
20240404,090400,93360330,15310,15350,15350,15300,45
|
|
20240404,090300,92671310,15360,15370,15370,15180,976
|
|
20240404,090200,77705100,15380,15410,15440,15380,1166
|
|
20240404,090100,59749840,15440,15500,15500,15400,587
|
|
20240404,090000,50695680,15500,15450,15500,15390,3282
|