680 lines
36 KiB
CSV
680 lines
36 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20240401,201700,1400400550,16380,16380,16380,16380,1766
|
|
20240401,201600,1400400550,16380,16380,16380,16380,0
|
|
20240401,201500,1400400550,16380,16380,16380,16380,0
|
|
20240401,201400,1400400550,16380,16380,16380,16380,0
|
|
20240401,201300,1400400550,16380,16380,16380,16380,0
|
|
20240401,201200,1400400550,16380,16380,16380,16380,0
|
|
20240401,201100,1400400550,16380,16380,16380,16380,0
|
|
20240401,201000,1400400550,16380,16380,16380,16380,0
|
|
20240401,200900,1400400550,16380,16380,16380,16380,0
|
|
20240401,200800,1400400550,16380,16380,16380,16380,0
|
|
20240401,200700,1400400550,16380,16380,16380,16380,0
|
|
20240401,200600,1400400550,16380,16380,16380,16380,0
|
|
20240401,200500,1400400550,16380,16380,16380,16380,0
|
|
20240401,200400,1400400550,16380,16380,16380,16380,0
|
|
20240401,200300,1400400550,16380,16380,16380,16380,0
|
|
20240401,200200,1400400550,16380,16380,16380,16380,0
|
|
20240401,200100,1400400550,16380,16380,16380,16380,0
|
|
20240401,200000,1400400550,16380,16380,16380,16380,0
|
|
20240401,195900,1400400550,16380,16380,16380,16380,0
|
|
20240401,195800,1400400550,16380,16380,16380,16380,0
|
|
20240401,195700,1400400550,16380,16380,16380,16380,0
|
|
20240401,195600,1400400550,16380,16380,16380,16380,0
|
|
20240401,195500,1400400550,16380,16380,16380,16380,0
|
|
20240401,195400,1400400550,16380,16380,16380,16380,0
|
|
20240401,195300,1400400550,16380,16380,16380,16380,0
|
|
20240401,195200,1400400550,16380,16380,16380,16380,0
|
|
20240401,195100,1400400550,16380,16380,16380,16380,0
|
|
20240401,195000,1400400550,16380,16380,16380,16380,0
|
|
20240401,194900,1400400550,16380,16380,16380,16380,0
|
|
20240401,194800,1400400550,16380,16380,16380,16380,0
|
|
20240401,194700,1400400550,16380,16380,16380,16380,1766
|
|
20240401,194600,1400400550,16380,16380,16380,16380,0
|
|
20240401,194500,1400400550,16380,16380,16380,16380,0
|
|
20240401,194400,1400400550,16380,16380,16380,16380,0
|
|
20240401,194300,1400400550,16380,16380,16380,16380,0
|
|
20240401,194200,1400400550,16380,16380,16380,16380,0
|
|
20240401,194100,1400400550,16380,16380,16380,16380,0
|
|
20240401,194000,1400400550,16380,16380,16380,16380,0
|
|
20240401,193900,1400400550,16380,16380,16380,16380,0
|
|
20240401,193800,1400400550,16380,16380,16380,16380,0
|
|
20240401,193700,1400400550,16380,16380,16380,16380,0
|
|
20240401,193600,1400400550,16380,16380,16380,16380,0
|
|
20240401,193500,1400400550,16380,16380,16380,16380,0
|
|
20240401,193400,1400400550,16380,16380,16380,16380,0
|
|
20240401,193300,1400400550,16380,16380,16380,16380,0
|
|
20240401,193200,1400400550,16380,16380,16380,16380,0
|
|
20240401,193100,1400400550,16380,16380,16380,16380,0
|
|
20240401,193000,1400400550,16380,16380,16380,16380,0
|
|
20240401,192900,1400400550,16380,16380,16380,16380,0
|
|
20240401,192800,1400400550,16380,16380,16380,16380,0
|
|
20240401,192700,1400400550,16380,16380,16380,16380,0
|
|
20240401,192600,1400400550,16380,16380,16380,16380,0
|
|
20240401,192500,1400400550,16380,16380,16380,16380,0
|
|
20240401,192400,1400400550,16380,16380,16380,16380,0
|
|
20240401,192300,1400400550,16380,16380,16380,16380,0
|
|
20240401,192200,1400400550,16380,16380,16380,16380,0
|
|
20240401,192100,1400400550,16380,16380,16380,16380,0
|
|
20240401,192000,1400400550,16380,16380,16380,16380,0
|
|
20240401,191900,1400400550,16380,16380,16380,16380,0
|
|
20240401,191800,1400400550,16380,16380,16380,16380,0
|
|
20240401,191700,1400400550,16380,16380,16380,16380,1766
|
|
20240401,191600,1400400550,16380,16380,16380,16380,0
|
|
20240401,191500,1400400550,16380,16380,16380,16380,0
|
|
20240401,191400,1400400550,16380,16380,16380,16380,0
|
|
20240401,191300,1400400550,16380,16380,16380,16380,0
|
|
20240401,191200,1400400550,16380,16380,16380,16380,0
|
|
20240401,191100,1400400550,16380,16380,16380,16380,0
|
|
20240401,191000,1400400550,16380,16380,16380,16380,0
|
|
20240401,190900,1400400550,16380,16380,16380,16380,0
|
|
20240401,190800,1400400550,16380,16380,16380,16380,0
|
|
20240401,190700,1400400550,16380,16380,16380,16380,0
|
|
20240401,190600,1400400550,16380,16380,16380,16380,0
|
|
20240401,190500,1400400550,16380,16380,16380,16380,0
|
|
20240401,190400,1400400550,16380,16380,16380,16380,0
|
|
20240401,190300,1400400550,16380,16380,16380,16380,0
|
|
20240401,190200,1400400550,16380,16380,16380,16380,0
|
|
20240401,190100,1400400550,16380,16380,16380,16380,0
|
|
20240401,190000,1400400550,16380,16380,16380,16380,0
|
|
20240401,185900,1400400550,16380,16380,16380,16380,0
|
|
20240401,185800,1400400550,16380,16380,16380,16380,0
|
|
20240401,185700,1400400550,16380,16380,16380,16380,0
|
|
20240401,185600,1400400550,16380,16380,16380,16380,0
|
|
20240401,185500,1400400550,16380,16380,16380,16380,0
|
|
20240401,185400,1400400550,16380,16380,16380,16380,0
|
|
20240401,185300,1400400550,16380,16380,16380,16380,0
|
|
20240401,185200,1400400550,16380,16380,16380,16380,0
|
|
20240401,185100,1400400550,16380,16380,16380,16380,0
|
|
20240401,185000,1400400550,16380,16380,16380,16380,0
|
|
20240401,184900,1400400550,16380,16380,16380,16380,0
|
|
20240401,184800,1400400550,16380,16380,16380,16380,0
|
|
20240401,184700,1400400550,16380,16380,16380,16380,1766
|
|
20240401,184600,1400400550,16380,16380,16380,16380,0
|
|
20240401,184500,1400400550,16380,16380,16380,16380,0
|
|
20240401,184400,1400400550,16380,16380,16380,16380,0
|
|
20240401,184300,1400400550,16380,16380,16380,16380,0
|
|
20240401,184200,1400400550,16380,16380,16380,16380,0
|
|
20240401,184100,1400400550,16380,16380,16380,16380,0
|
|
20240401,184000,1400400550,16380,16380,16380,16380,0
|
|
20240401,183900,1400400550,16380,16380,16380,16380,0
|
|
20240401,183800,1400400550,16380,16380,16380,16380,0
|
|
20240401,183700,1400400550,16380,16380,16380,16380,0
|
|
20240401,183600,1400400550,16380,16380,16380,16380,0
|
|
20240401,183500,1400400550,16380,16380,16380,16380,0
|
|
20240401,183400,1400400550,16380,16380,16380,16380,0
|
|
20240401,183300,1400400550,16380,16380,16380,16380,0
|
|
20240401,183200,1400400550,16380,16380,16380,16380,0
|
|
20240401,183100,1400400550,16380,16380,16380,16380,0
|
|
20240401,183000,1400400550,16380,16380,16380,16380,0
|
|
20240401,182900,1400400550,16380,16380,16380,16380,0
|
|
20240401,182800,1400400550,16380,16380,16380,16380,0
|
|
20240401,182700,1400400550,16380,16380,16380,16380,0
|
|
20240401,182600,1400400550,16380,16380,16380,16380,0
|
|
20240401,182500,1400400550,16380,16380,16380,16380,0
|
|
20240401,182400,1400400550,16380,16380,16380,16380,0
|
|
20240401,182300,1400400550,16380,16380,16380,16380,0
|
|
20240401,182200,1400400550,16380,16380,16380,16380,0
|
|
20240401,182100,1400400550,16380,16380,16380,16380,0
|
|
20240401,182000,1400400550,16380,16380,16380,16380,0
|
|
20240401,181900,1400400550,16380,16380,16380,16380,0
|
|
20240401,181800,1400400550,16380,16380,16380,16380,0
|
|
20240401,181700,1400400550,16380,16380,16380,16380,1766
|
|
20240401,181600,1400400550,16380,16380,16380,16380,0
|
|
20240401,181500,1400400550,16380,16380,16380,16380,0
|
|
20240401,181400,1400400550,16380,16380,16380,16380,0
|
|
20240401,181300,1400400550,16380,16380,16380,16380,0
|
|
20240401,181200,1400400550,16380,16380,16380,16380,0
|
|
20240401,181100,1400400550,16380,16380,16380,16380,0
|
|
20240401,181000,1400400550,16380,16380,16380,16380,0
|
|
20240401,180900,1400400550,16380,16380,16380,16380,0
|
|
20240401,180800,1400400550,16380,16380,16380,16380,0
|
|
20240401,180700,1400400550,16380,16380,16380,16380,0
|
|
20240401,180600,1400400550,16380,16380,16380,16380,0
|
|
20240401,180500,1400400550,16380,16380,16380,16380,0
|
|
20240401,180400,1400400550,16380,16380,16380,16380,0
|
|
20240401,180300,1400400550,16380,16380,16380,16380,0
|
|
20240401,180200,1400400550,16380,16380,16380,16380,0
|
|
20240401,180100,1400400550,16380,16380,16380,16380,0
|
|
20240401,180000,1400400550,16380,16380,16380,16380,0
|
|
20240401,175900,1400400550,16380,16380,16380,16380,0
|
|
20240401,175800,1400400550,16380,16380,16380,16380,0
|
|
20240401,175700,1400400550,16380,16380,16380,16380,0
|
|
20240401,175600,1400400550,16380,16380,16380,16380,0
|
|
20240401,175500,1400400550,16380,16380,16380,16380,0
|
|
20240401,175400,1400400550,16380,16380,16380,16380,0
|
|
20240401,175300,1400400550,16380,16380,16380,16380,0
|
|
20240401,175200,1400400550,16380,16380,16380,16380,0
|
|
20240401,175100,1400400550,16380,16380,16380,16380,0
|
|
20240401,175000,1400400550,16380,16380,16380,16380,0
|
|
20240401,174900,1400400550,16380,16380,16380,16380,0
|
|
20240401,174800,1400400550,16380,16380,16380,16380,0
|
|
20240401,174700,1400400550,16380,16380,16380,16380,1766
|
|
20240401,174600,1400400550,16380,16380,16380,16380,0
|
|
20240401,174500,1400400550,16380,16380,16380,16380,0
|
|
20240401,174400,1400400550,16380,16380,16380,16380,0
|
|
20240401,174300,1400400550,16380,16380,16380,16380,0
|
|
20240401,174200,1400400550,16380,16380,16380,16380,0
|
|
20240401,174100,1400400550,16380,16380,16380,16380,0
|
|
20240401,174000,1400400550,16380,16380,16380,16380,0
|
|
20240401,173900,1400400550,16380,16380,16380,16380,0
|
|
20240401,173800,1400400550,16380,16380,16380,16380,0
|
|
20240401,173700,1400400550,16380,16380,16380,16380,0
|
|
20240401,173600,1400400550,16380,16380,16380,16380,0
|
|
20240401,173500,1400400550,16380,16380,16380,16380,0
|
|
20240401,173400,1400400550,16380,16380,16380,16380,0
|
|
20240401,173300,1400400550,16380,16380,16380,16380,0
|
|
20240401,173200,1400400550,16380,16380,16380,16380,0
|
|
20240401,173100,1400400550,16380,16380,16380,16380,0
|
|
20240401,173000,1400400550,16380,16380,16380,16380,0
|
|
20240401,172900,1400400550,16380,16380,16380,16380,0
|
|
20240401,172800,1400400550,16380,16380,16380,16380,0
|
|
20240401,172700,1400400550,16380,16380,16380,16380,0
|
|
20240401,172600,1400400550,16380,16380,16380,16380,0
|
|
20240401,172500,1400400550,16380,16380,16380,16380,0
|
|
20240401,172400,1400400550,16380,16380,16380,16380,0
|
|
20240401,172300,1400400550,16380,16380,16380,16380,0
|
|
20240401,172200,1400400550,16380,16380,16380,16380,0
|
|
20240401,172100,1400400550,16380,16380,16380,16380,0
|
|
20240401,172000,1400400550,16380,16380,16380,16380,0
|
|
20240401,171900,1400400550,16380,16380,16380,16380,0
|
|
20240401,171800,1400400550,16380,16380,16380,16380,0
|
|
20240401,171700,1400400550,16380,16380,16380,16380,1766
|
|
20240401,171600,1400400550,16380,16380,16380,16380,0
|
|
20240401,171500,1400400550,16380,16380,16380,16380,0
|
|
20240401,171400,1400400550,16380,16380,16380,16380,0
|
|
20240401,171300,1400400550,16380,16380,16380,16380,0
|
|
20240401,171200,1400400550,16380,16380,16380,16380,0
|
|
20240401,171100,1400400550,16380,16380,16380,16380,0
|
|
20240401,171000,1400400550,16380,16380,16380,16380,0
|
|
20240401,170900,1400400550,16380,16380,16380,16380,0
|
|
20240401,170800,1400400550,16380,16380,16380,16380,0
|
|
20240401,170700,1400400550,16380,16380,16380,16380,0
|
|
20240401,170600,1400400550,16380,16380,16380,16380,0
|
|
20240401,170500,1400400550,16380,16380,16380,16380,0
|
|
20240401,170400,1400400550,16380,16380,16380,16380,0
|
|
20240401,170300,1400400550,16380,16380,16380,16380,0
|
|
20240401,170200,1400400550,16380,16380,16380,16380,0
|
|
20240401,170100,1400400550,16380,16380,16380,16380,0
|
|
20240401,170000,1400400550,16380,16380,16380,16380,0
|
|
20240401,165900,1400400550,16380,16380,16380,16380,0
|
|
20240401,165800,1400400550,16380,16380,16380,16380,0
|
|
20240401,165700,1400400550,16380,16380,16380,16380,0
|
|
20240401,165600,1400400550,16380,16380,16380,16380,0
|
|
20240401,165500,1400400550,16380,16380,16380,16380,0
|
|
20240401,165400,1400400550,16380,16380,16380,16380,0
|
|
20240401,165300,1400400550,16380,16380,16380,16380,0
|
|
20240401,165200,1400400550,16380,16380,16380,16380,0
|
|
20240401,165100,1400400550,16380,16380,16380,16380,0
|
|
20240401,165000,1400400550,16380,16380,16380,16380,0
|
|
20240401,164900,1400400550,16380,16380,16380,16380,0
|
|
20240401,164800,1400400550,16380,16380,16380,16380,0
|
|
20240401,164700,1400400550,16380,16380,16380,16380,1766
|
|
20240401,164600,1400400550,16380,16380,16380,16380,0
|
|
20240401,164500,1400400550,16380,16380,16380,16380,0
|
|
20240401,164400,1400400550,16380,16380,16380,16380,0
|
|
20240401,164300,1400400550,16380,16380,16380,16380,0
|
|
20240401,164200,1400400550,16380,16380,16380,16380,0
|
|
20240401,164100,1400400550,16380,16380,16380,16380,0
|
|
20240401,164000,1400400550,16380,16380,16380,16380,0
|
|
20240401,163900,1400400550,16380,16380,16380,16380,0
|
|
20240401,163800,1400400550,16380,16380,16380,16380,0
|
|
20240401,163700,1400400550,16380,16380,16380,16380,0
|
|
20240401,163600,1400400550,16380,16380,16380,16380,0
|
|
20240401,163500,1400400550,16380,16380,16380,16380,0
|
|
20240401,163400,1400400550,16380,16380,16380,16380,0
|
|
20240401,163300,1400400550,16380,16380,16380,16380,0
|
|
20240401,163200,1400400550,16380,16380,16380,16380,0
|
|
20240401,163100,1400400550,16380,16380,16380,16380,0
|
|
20240401,163000,1400400550,16380,16380,16380,16380,0
|
|
20240401,162900,1400400550,16380,16380,16380,16380,0
|
|
20240401,162800,1400400550,16380,16380,16380,16380,0
|
|
20240401,162700,1400400550,16380,16380,16380,16380,0
|
|
20240401,162600,1400400550,16380,16380,16380,16380,0
|
|
20240401,162500,1400400550,16380,16380,16380,16380,0
|
|
20240401,162400,1400400550,16380,16380,16380,16380,0
|
|
20240401,162300,1400400550,16380,16380,16380,16380,0
|
|
20240401,162200,1400400550,16380,16380,16380,16380,0
|
|
20240401,162100,1400400550,16380,16380,16380,16380,0
|
|
20240401,162000,1400400550,16380,16380,16380,16380,0
|
|
20240401,161900,1400400550,16380,16380,16380,16380,0
|
|
20240401,161800,1400400550,16380,16380,16380,16380,0
|
|
20240401,161700,1400400550,16380,16380,16380,16380,1766
|
|
20240401,161600,1400400550,16380,16380,16380,16380,0
|
|
20240401,161500,1400400550,16380,16380,16380,16380,0
|
|
20240401,161400,1400400550,16380,16380,16380,16380,0
|
|
20240401,161300,1400400550,16380,16380,16380,16380,0
|
|
20240401,161200,1400400550,16380,16380,16380,16380,0
|
|
20240401,161100,1400400550,16380,16380,16380,16380,0
|
|
20240401,161000,1400400550,16380,16380,16380,16380,0
|
|
20240401,160900,1400400550,16380,16380,16380,16380,0
|
|
20240401,160800,1400400550,16380,16380,16380,16380,0
|
|
20240401,160700,1400400550,16380,16380,16380,16380,0
|
|
20240401,160600,1400400550,16380,16380,16380,16380,0
|
|
20240401,160500,1400400550,16380,16380,16380,16380,0
|
|
20240401,160400,1400400550,16380,16380,16380,16380,0
|
|
20240401,160300,1400400550,16380,16380,16380,16380,0
|
|
20240401,160200,1400400550,16380,16380,16380,16380,0
|
|
20240401,160100,1400400550,16380,16380,16380,16380,0
|
|
20240401,160000,1400400550,16380,16380,16380,16380,0
|
|
20240401,155900,1400400550,16380,16380,16380,16380,0
|
|
20240401,155800,1400400550,16380,16380,16380,16380,0
|
|
20240401,155700,1400400550,16380,16380,16380,16380,0
|
|
20240401,155600,1400400550,16380,16380,16380,16380,0
|
|
20240401,155500,1400400550,16380,16380,16380,16380,0
|
|
20240401,155400,1400400550,16380,16380,16380,16380,0
|
|
20240401,155300,1400400550,16380,16380,16380,16380,0
|
|
20240401,155200,1400400550,16380,16380,16380,16380,0
|
|
20240401,155100,1400400550,16380,16380,16380,16380,0
|
|
20240401,155000,1400400550,16380,16380,16380,16380,0
|
|
20240401,154900,1400400550,16380,16380,16380,16380,0
|
|
20240401,154800,1400400550,16380,16380,16380,16380,0
|
|
20240401,154700,1400400550,16380,16380,16380,16380,1766
|
|
20240401,154600,1400400550,16380,16380,16380,16380,0
|
|
20240401,154500,1400400550,16380,16380,16380,16380,0
|
|
20240401,154400,1400400550,16380,16380,16380,16380,0
|
|
20240401,154300,1400400550,16380,16380,16380,16380,0
|
|
20240401,154200,1400400550,16380,16380,16380,16380,0
|
|
20240401,154100,1400400550,16380,16380,16380,16380,0
|
|
20240401,154000,1400400550,16380,16380,16380,16380,0
|
|
20240401,153900,1400400550,16380,16380,16380,16380,0
|
|
20240401,153800,1400400550,16380,16380,16380,16380,0
|
|
20240401,153700,1400400550,16380,16380,16380,16380,0
|
|
20240401,153600,1400400550,16380,16380,16380,16380,0
|
|
20240401,153500,1400400550,16380,16380,16380,16380,0
|
|
20240401,153400,1400400550,16380,16380,16380,16380,0
|
|
20240401,153300,1400400550,16380,16380,16380,16380,0
|
|
20240401,153200,1400400550,16380,16380,16380,16380,0
|
|
20240401,153100,1400400550,16380,16380,16380,16380,0
|
|
20240401,153000,1400400550,16380,16380,16380,16380,1766
|
|
20240401,152900,1371473470,16390,16390,16390,16390,0
|
|
20240401,152800,1371473470,16390,16390,16390,16390,0
|
|
20240401,152700,1371473470,16390,16390,16390,16390,0
|
|
20240401,152600,1371473470,16390,16390,16390,16390,0
|
|
20240401,152500,1371473470,16390,16390,16390,16390,0
|
|
20240401,152400,1371473470,16390,16390,16390,16390,0
|
|
20240401,152300,1371473470,16390,16390,16390,16390,0
|
|
20240401,152200,1371473470,16390,16390,16390,16390,0
|
|
20240401,152100,1371473470,16390,16390,16390,16390,0
|
|
20240401,152000,1371473470,16390,16390,16390,16390,0
|
|
20240401,151900,1371473470,16390,16390,16400,16390,1083
|
|
20240401,151800,1353721040,16400,16400,16400,16390,476
|
|
20240401,151700,1345915340,16400,16400,16400,16390,389
|
|
20240401,151600,1339535750,16400,16400,16400,16390,194
|
|
20240401,151500,1336355160,16400,16390,16400,16390,97
|
|
20240401,151400,1334765170,16400,16400,16400,16400,59
|
|
20240401,151300,1333797570,16400,16400,16400,16400,48
|
|
20240401,151200,1333010370,16390,16400,16400,16390,134
|
|
20240401,151100,1330813770,16390,16390,16390,16390,687
|
|
20240401,151000,1319553840,16370,16380,16380,16370,77
|
|
20240401,150900,1318292650,16370,16380,16380,16370,131
|
|
20240401,150800,1316147670,16370,16370,16370,16370,62
|
|
20240401,150700,1315132730,16390,16380,16390,16380,123
|
|
20240401,150600,1313117290,16380,16380,16380,16380,194
|
|
20240401,150500,1309939570,16370,16370,16370,16370,0
|
|
20240401,150400,1309939570,16370,16370,16370,16370,0
|
|
20240401,150300,1309939570,16370,16390,16390,16370,191
|
|
20240401,150200,1306811380,16380,16380,16380,16370,86
|
|
20240401,150100,1305402710,16370,16370,16370,16370,0
|
|
20240401,150000,1305402710,16370,16390,16390,16370,165
|
|
20240401,145900,1302699450,16390,16380,16390,16380,113
|
|
20240401,145800,1300847580,16380,16380,16380,16380,84
|
|
20240401,145700,1299471660,16380,16380,16380,16370,479
|
|
20240401,145600,1291626340,16370,16370,16370,16370,33
|
|
20240401,145500,1291086130,16370,16370,16370,16370,635
|
|
20240401,145400,1280691180,16370,16370,16370,16370,45
|
|
20240401,145300,1279954530,16380,16380,16380,16380,172
|
|
20240401,145200,1277137170,16360,16370,16370,16360,247
|
|
20240401,145100,1273094280,16360,16370,16370,16360,121
|
|
20240401,145000,1271114010,16370,16370,16370,16370,99
|
|
20240401,144900,1269493380,16370,16370,16370,16370,50
|
|
20240401,144800,1268674880,16370,16370,16370,16370,90
|
|
20240401,144700,1267201580,16370,16370,16370,16370,4
|
|
20240401,144600,1267136100,16370,16370,16370,16370,100
|
|
20240401,144500,1265499100,16370,16380,16380,16370,114
|
|
20240401,144400,1263632380,16370,16370,16370,16370,0
|
|
20240401,144300,1263632380,16370,16400,16400,16370,118
|
|
20240401,144200,1261699410,16400,16400,16400,16400,507
|
|
20240401,144100,1253384610,16400,16400,16400,16400,7
|
|
20240401,144000,1253269810,16400,16400,16400,16400,23
|
|
20240401,143900,1252892610,16400,16420,16420,16400,282
|
|
20240401,143800,1248265410,16420,16410,16420,16410,13
|
|
20240401,143700,1248052060,16410,16410,16420,16410,159
|
|
20240401,143600,1245442570,16410,16410,16410,16410,18
|
|
20240401,143500,1245147190,16420,16410,16420,16410,55
|
|
20240401,143400,1244244310,16400,16400,16400,16400,97
|
|
20240401,143300,1242653510,16400,16410,16410,16400,31
|
|
20240401,143200,1242145090,16400,16400,16400,16400,0
|
|
20240401,143100,1242145090,16400,16400,16400,16400,60
|
|
20240401,143000,1241161090,16420,16420,16420,16420,0
|
|
20240401,142900,1241161090,16420,16400,16420,16400,600
|
|
20240401,142800,1231315190,16390,16400,16410,16390,136
|
|
20240401,142700,1229086020,16410,16410,16410,16410,3
|
|
20240401,142600,1229036790,16410,16410,16410,16410,1
|
|
20240401,142500,1229020380,16420,16410,16420,16410,38
|
|
20240401,142400,1228396430,16390,16410,16410,16390,167
|
|
20240401,142300,1225659160,16390,16390,16390,16390,0
|
|
20240401,142200,1225659160,16390,16390,16390,16390,28
|
|
20240401,142100,1225200240,16380,16380,16380,16380,36
|
|
20240401,142000,1224610560,16380,16380,16380,16380,4
|
|
20240401,141900,1224545040,16380,16390,16390,16380,51
|
|
20240401,141800,1223709650,16380,16390,16390,16380,14
|
|
20240401,141700,1223480200,16390,16390,16390,16390,90
|
|
20240401,141600,1222005100,16390,16390,16390,16390,211
|
|
20240401,141500,1218546810,16390,16410,16410,16390,309
|
|
20240401,141400,1213481540,16400,16400,16400,16400,11
|
|
20240401,141300,1213301140,16410,16410,16410,16410,48
|
|
20240401,141200,1212513460,16420,16430,16430,16420,45
|
|
20240401,141100,1211774510,16420,16420,16420,16420,65
|
|
20240401,141000,1210707210,16420,16410,16420,16410,361
|
|
20240401,140900,1204780100,16420,16420,16420,16420,0
|
|
20240401,140800,1204780100,16420,16420,16420,16420,38
|
|
20240401,140700,1204156140,16410,16400,16410,16390,235
|
|
20240401,140600,1200301170,16390,16390,16390,16390,1
|
|
20240401,140500,1200284780,16400,16400,16400,16400,15
|
|
20240401,140400,1200038780,16400,16410,16410,16400,84
|
|
20240401,140300,1198661160,16410,16410,16410,16410,12
|
|
20240401,140200,1198464240,16410,16410,16410,16410,0
|
|
20240401,140100,1198464240,16410,16420,16420,16410,577
|
|
20240401,140000,1188995350,16420,16420,16420,16420,137
|
|
20240401,135900,1186745810,16430,16430,16430,16430,508
|
|
20240401,135800,1178399370,16430,16430,16430,16430,49
|
|
20240401,135700,1177594300,16430,16430,16430,16430,0
|
|
20240401,135600,1177594300,16430,16430,16430,16430,21
|
|
20240401,135500,1177249270,16430,16430,16430,16420,101
|
|
20240401,135400,1175590340,16420,16420,16420,16420,0
|
|
20240401,135300,1175590340,16420,16420,16420,16420,0
|
|
20240401,135200,1175590340,16420,16420,16420,16420,60
|
|
20240401,135100,1174605140,16440,16440,16440,16440,206
|
|
20240401,135000,1171218500,16440,16440,16440,16440,13
|
|
20240401,134900,1171004780,16430,16430,16450,16430,461
|
|
20240401,134800,1163427330,16430,16430,16430,16430,21
|
|
20240401,134700,1163082300,16420,16420,16420,16420,5
|
|
20240401,134600,1163000200,16410,16420,16420,16410,191
|
|
20240401,134500,1159864480,16420,16420,16420,16420,42
|
|
20240401,134400,1159174840,16430,16440,16440,16430,18
|
|
20240401,134300,1158879090,16450,16450,16450,16440,132
|
|
20240401,134200,1156708570,16450,16450,16450,16450,1
|
|
20240401,134100,1156692120,16450,16440,16450,16440,292
|
|
20240401,134000,1151891260,16430,16430,16430,16430,90
|
|
20240401,133900,1150412560,16430,16430,16430,16430,2
|
|
20240401,133800,1150379700,16430,16430,16430,16430,115
|
|
20240401,133700,1148490250,16420,16420,16420,16420,0
|
|
20240401,133600,1148490250,16420,16420,16420,16420,75
|
|
20240401,133500,1147258750,16420,16400,16420,16400,101
|
|
20240401,133400,1145601830,16410,16410,16410,16410,1
|
|
20240401,133300,1145585420,16400,16390,16400,16390,122
|
|
20240401,133200,1143585830,16380,16380,16380,16380,50
|
|
20240401,133100,1142766830,16380,16380,16380,16380,100
|
|
20240401,133000,1141128830,16390,16390,16390,16390,52
|
|
20240401,132900,1140276550,16390,16400,16400,16390,73
|
|
20240401,132800,1139079800,16400,16410,16410,16400,561
|
|
20240401,132700,1129874400,16390,16390,16390,16390,1
|
|
20240401,132600,1129858010,16400,16390,16400,16390,638
|
|
20240401,132500,1119395310,16390,16400,16400,16390,62
|
|
20240401,132400,1118379010,16390,16390,16390,16390,0
|
|
20240401,132300,1118379010,16390,16390,16390,16390,1
|
|
20240401,132200,1118362620,16380,16370,16380,16370,219
|
|
20240401,132100,1114776570,16380,16380,16380,16380,76
|
|
20240401,132000,1113531690,16380,16370,16380,16370,345
|
|
20240401,131900,1107883600,16360,16360,16370,16360,71
|
|
20240401,131800,1106722030,16360,16350,16360,16350,361
|
|
20240401,131700,1100819220,16330,16340,16340,16330,170
|
|
20240401,131600,1098042820,16340,16340,16340,16340,62
|
|
20240401,131500,1097029740,16340,16340,16340,16340,114
|
|
20240401,131400,1095166980,16350,16350,16350,16350,1
|
|
20240401,131300,1095150630,16350,16350,16350,16330,108
|
|
20240401,131200,1093386590,16360,16360,16370,16360,135
|
|
20240401,131100,1091177980,16370,16360,16370,16360,52
|
|
20240401,131000,1090327240,16370,16370,16370,16360,12
|
|
20240401,130900,1090130810,16370,16360,16370,16360,142
|
|
20240401,130800,1087807670,16370,16370,16370,16360,70
|
|
20240401,130700,1086662270,16370,16360,16370,16360,78
|
|
20240401,130600,1085385420,16350,16350,16350,16350,57
|
|
20240401,130500,1084453470,16340,16330,16340,16330,268
|
|
20240401,130400,1080076660,16340,16340,16340,16340,40
|
|
20240401,130300,1079423060,16330,16350,16350,16330,367
|
|
20240401,130200,1073425560,16350,16350,16350,16350,120
|
|
20240401,130100,1071463560,16350,16350,16350,16350,105
|
|
20240401,130000,1069746810,16330,16330,16340,16330,457
|
|
20240401,125900,1062283220,16330,16320,16330,16320,175
|
|
20240401,125800,1059426070,16320,16320,16330,16320,9
|
|
20240401,125700,1059279180,16330,16330,16330,16330,0
|
|
20240401,125600,1059279180,16330,16320,16330,16320,105
|
|
20240401,125500,1057565530,16320,16330,16330,16320,50
|
|
20240401,125400,1056749330,16330,16330,16330,16330,190
|
|
20240401,125300,1053646630,16330,16330,16330,16320,434
|
|
20240401,125200,1046560380,16320,16320,16320,16320,0
|
|
20240401,125100,1046560380,16320,16330,16330,16320,51
|
|
20240401,125000,1045727950,16360,16340,16360,16340,274
|
|
20240401,124900,1041250070,16350,16320,16350,16320,550
|
|
20240401,124800,1032261310,16320,16320,16320,16320,100
|
|
20240401,124700,1030629310,16320,16330,16330,16320,205
|
|
20240401,124600,1027282660,16340,16340,16340,16340,2
|
|
20240401,124500,1027249980,16330,16320,16330,16320,53
|
|
20240401,124400,1026384710,16320,16330,16330,16320,124
|
|
20240401,124300,1024360990,16330,16330,16330,16330,12
|
|
20240401,124200,1024165030,16330,16320,16330,16320,171
|
|
20240401,124100,1021374300,16320,16330,16330,16320,84
|
|
20240401,124000,1020002780,16330,16340,16340,16330,100
|
|
20240401,123900,1018368830,16340,16340,16340,16340,5
|
|
20240401,123800,1018287130,16330,16330,16330,16330,80
|
|
20240401,123700,1016980730,16330,16330,16330,16330,0
|
|
20240401,123600,1016980730,16330,16330,16330,16330,87
|
|
20240401,123500,1015560020,16330,16350,16350,16330,86
|
|
20240401,123400,1014154920,16350,16350,16350,16350,2
|
|
20240401,123300,1014122220,16340,16330,16340,16330,192
|
|
20240401,123200,1010984950,16330,16340,16340,16330,117
|
|
20240401,123100,1009073680,16340,16340,16340,16340,3
|
|
20240401,123000,1009024660,16340,16340,16340,16340,0
|
|
20240401,122900,1009024660,16340,16310,16340,16310,345
|
|
20240401,122800,1003394850,16310,16310,16310,16310,39
|
|
20240401,122700,1002758760,16300,16300,16300,16300,1
|
|
20240401,122600,1002742460,16300,16300,16300,16300,283
|
|
20240401,122500,998129560,16310,16310,16310,16310,12
|
|
20240401,122400,997933840,16300,16300,16300,16300,1
|
|
20240401,122300,997917540,16290,16290,16290,16290,100
|
|
20240401,122200,996288540,16310,16310,16310,16310,10
|
|
20240401,122100,996125440,16310,16310,16310,16310,10
|
|
20240401,122000,995962340,16290,16310,16310,16290,1060
|
|
20240401,121900,978681140,16330,16320,16330,16320,12
|
|
20240401,121800,978485240,16330,16330,16330,16330,11
|
|
20240401,121700,978305610,16310,16300,16320,16290,205
|
|
20240401,121600,974962250,16290,16310,16320,16290,1924
|
|
20240401,121500,943606190,16310,16310,16310,16300,193
|
|
20240401,121400,940458860,16300,16300,16300,16300,51
|
|
20240401,121300,939627560,16300,16300,16300,16300,0
|
|
20240401,121200,939627560,16300,16300,16300,16300,50
|
|
20240401,121100,938812560,16310,16310,16310,16300,76
|
|
20240401,121000,937573500,16310,16310,16310,16310,1
|
|
20240401,120900,937557190,16310,16310,16310,16300,631
|
|
20240401,120800,927266120,16310,16310,16310,16310,91
|
|
20240401,120700,925781910,16310,16310,16310,16310,0
|
|
20240401,120600,925781910,16310,16310,16310,16310,0
|
|
20240401,120500,925781910,16310,16320,16320,16310,593
|
|
20240401,120400,916106330,16320,16320,16320,16320,0
|
|
20240401,120300,916106330,16320,16320,16320,16320,0
|
|
20240401,120200,916106330,16320,16320,16320,16320,95
|
|
20240401,120100,914555930,16320,16320,16320,16320,1
|
|
20240401,120000,914539610,16330,16330,16330,16330,314
|
|
20240401,115900,909411990,16320,16320,16320,16320,55
|
|
20240401,115800,908514390,16320,16320,16320,16320,0
|
|
20240401,115700,908514390,16320,16330,16330,16320,100
|
|
20240401,115600,906882380,16320,16320,16320,16320,140
|
|
20240401,115500,904597580,16320,16320,16330,16320,103
|
|
20240401,115400,902916610,16330,16330,16330,16330,409
|
|
20240401,115300,896237640,16330,16350,16350,16330,54
|
|
20240401,115200,895355770,16350,16350,16350,16350,30
|
|
20240401,115100,894865270,16350,16350,16350,16350,432
|
|
20240401,115000,887802070,16340,16350,16350,16340,166
|
|
20240401,114900,885089570,16350,16350,16350,16340,3
|
|
20240401,114800,885040530,16350,16360,16360,16350,232
|
|
20240401,114700,881247320,16350,16360,16360,16350,46
|
|
20240401,114600,880495160,16360,16360,16370,16360,411
|
|
20240401,114500,873770100,16360,16350,16360,16350,63
|
|
20240401,114400,872740020,16350,16360,16360,16350,148
|
|
20240401,114300,870319740,16350,16360,16360,16350,7
|
|
20240401,114200,870205230,16350,16350,16350,16350,40
|
|
20240401,114100,869551230,16350,16350,16350,16350,0
|
|
20240401,114000,869551230,16350,16350,16350,16350,0
|
|
20240401,113900,869551230,16350,16350,16350,16350,10
|
|
20240401,113800,869387730,16360,16360,16360,16360,71
|
|
20240401,113700,868226170,16350,16340,16350,16340,216
|
|
20240401,113600,864694580,16340,16350,16350,16340,76
|
|
20240401,113500,863452490,16330,16330,16330,16330,0
|
|
20240401,113400,863452490,16330,16330,16330,16330,0
|
|
20240401,113300,863452490,16330,16320,16330,16320,151
|
|
20240401,113200,860987160,16330,16330,16330,16330,97
|
|
20240401,113100,859403150,16340,16340,16340,16340,511
|
|
20240401,113000,851053410,16330,16330,16340,16330,72
|
|
20240401,112900,849877440,16330,16330,16330,16330,70
|
|
20240401,112800,848734340,16330,16330,16330,16330,230
|
|
20240401,112700,844978440,16330,16330,16330,16330,50
|
|
20240401,112600,844161940,16330,16330,16330,16330,50
|
|
20240401,112500,843345440,16330,16330,16330,16330,1
|
|
20240401,112400,843329110,16330,16330,16330,16330,50
|
|
20240401,112300,842512610,16340,16340,16340,16340,18
|
|
20240401,112200,842218490,16320,16340,16340,16320,224
|
|
20240401,112100,838562790,16330,16330,16330,16330,177
|
|
20240401,112000,835672380,16330,16330,16330,16330,430
|
|
20240401,111900,828650480,16320,16320,16320,16320,0
|
|
20240401,111800,828650480,16320,16330,16330,16320,66
|
|
20240401,111700,827573210,16330,16330,16330,16330,11
|
|
20240401,111600,827393580,16330,16340,16340,16330,194
|
|
20240401,111500,824225260,16340,16360,16360,16340,279
|
|
20240401,111400,819664340,16350,16350,16350,16350,8
|
|
20240401,111300,819533540,16350,16360,16360,16350,11
|
|
20240401,111200,819353590,16350,16360,16360,16350,152
|
|
20240401,111100,816867880,16350,16350,16350,16350,24
|
|
20240401,111000,816475480,16360,16360,16360,16360,10
|
|
20240401,110900,816311880,16370,16350,16370,16350,103
|
|
20240401,110800,814626030,16350,16350,16350,16350,1
|
|
20240401,110700,814609680,16350,16340,16350,16340,152
|
|
20240401,110600,812124490,16350,16350,16350,16350,50
|
|
20240401,110500,811306990,16350,16360,16360,16350,4
|
|
20240401,110400,811241560,16360,16360,16360,16360,34
|
|
20240401,110300,810685320,16380,16380,16380,16380,0
|
|
20240401,110200,810685320,16380,16380,16380,16380,148
|
|
20240401,110100,808261080,16380,16380,16380,16380,13
|
|
20240401,110000,808048140,16360,16390,16390,16360,620
|
|
20240401,105900,797895060,16380,16380,16380,16380,1
|
|
20240401,105800,797878680,16380,16380,16380,16380,188
|
|
20240401,105700,794799240,16380,16380,16380,16380,10
|
|
20240401,105600,794635440,16390,16400,16400,16390,180
|
|
20240401,105500,791685190,16390,16390,16390,16390,25
|
|
20240401,105400,791275440,16400,16400,16400,16390,126
|
|
20240401,105300,789209110,16400,16390,16400,16390,5
|
|
20240401,105200,789127120,16390,16390,16390,16390,0
|
|
20240401,105100,789127120,16390,16390,16390,16390,20
|
|
20240401,105000,788799320,16390,16400,16400,16390,270
|
|
20240401,104900,784373320,16400,16400,16400,16400,2
|
|
20240401,104800,784340520,16400,16400,16400,16400,5
|
|
20240401,104700,784258520,16390,16400,16400,16390,2
|
|
20240401,104600,784225730,16420,16410,16420,16400,501
|
|
20240401,104500,776005320,16410,16420,16420,16400,23
|
|
20240401,104400,775627860,16430,16430,16430,16430,0
|
|
20240401,104300,775627860,16430,16460,16460,16420,867
|
|
20240401,104200,761374440,16460,16470,16470,16460,108
|
|
20240401,104100,759596380,16470,16470,16470,16470,3
|
|
20240401,104000,759546970,16470,16470,16470,16470,0
|
|
20240401,103900,759546970,16470,16470,16470,16470,0
|
|
20240401,103800,759546970,16470,16470,16470,16470,6
|
|
20240401,103700,759448150,16470,16470,16470,16470,1
|
|
20240401,103600,759431680,16460,16460,16460,16460,76
|
|
20240401,103500,758180720,16470,16470,16470,16470,0
|
|
20240401,103400,758180720,16470,16480,16480,16470,378
|
|
20240401,103300,751952400,16490,16480,16490,16480,152
|
|
20240401,103200,749446420,16480,16470,16480,16470,624
|
|
20240401,103100,739162910,16480,16480,16480,16480,1
|
|
20240401,103000,739146430,16470,16470,16470,16470,218
|
|
20240401,102900,735555970,16470,16480,16480,16470,304
|
|
20240401,102800,730548090,16480,16480,16480,16480,186
|
|
20240401,102700,727482810,16480,16460,16480,16460,94
|
|
20240401,102600,725934620,16460,16440,16460,16440,731
|
|
20240401,102500,713909400,16430,16440,16440,16430,50
|
|
20240401,102400,713087750,16460,16410,16470,16410,1285
|
|
20240401,102300,691950690,16400,16400,16400,16400,183
|
|
20240401,102200,688949490,16400,16380,16400,16380,51
|
|
20240401,102100,688114070,16380,16370,16380,16370,627
|
|
20240401,102000,677847490,16370,16370,16370,16370,3
|
|
20240401,101900,677798380,16370,16370,16370,16370,4
|
|
20240401,101800,677732900,16350,16330,16350,16330,835
|
|
20240401,101700,664086450,16330,16330,16330,16330,96
|
|
20240401,101600,662518770,16330,16360,16360,16330,1445
|
|
20240401,101500,638899560,16360,16370,16370,16360,40
|
|
20240401,101400,638245110,16370,16370,16370,16370,2
|
|
20240401,101300,638212370,16370,16370,16370,16370,2
|
|
20240401,101200,638179630,16370,16370,16370,16370,63
|
|
20240401,101100,637148320,16370,16340,16370,16330,373
|
|
20240401,101000,631054450,16330,16390,16400,16300,3383
|
|
20240401,100900,575745790,16400,16400,16400,16400,22
|
|
20240401,100800,575384990,16390,16390,16390,16390,100
|
|
20240401,100700,573745990,16390,16380,16390,16380,22
|
|
20240401,100600,573385610,16390,16410,16410,16390,321
|
|
20240401,100500,568118860,16410,16430,16430,16410,11
|
|
20240401,100400,567938150,16430,16430,16430,16430,149
|
|
20240401,100300,565490080,16440,16440,16440,16440,101
|
|
20240401,100200,563829640,16440,16390,16440,16390,821
|
|
20240401,100100,550360580,16390,16410,16410,16390,205
|
|
20240401,100000,546999830,16420,16420,16430,16420,252
|
|
20240401,095900,542861930,16410,16410,16410,16400,465
|
|
20240401,095800,535235090,16410,16410,16410,16410,0
|
|
20240401,095700,535235090,16410,16420,16420,16410,170
|
|
20240401,095600,532443990,16420,16420,16420,16420,12
|
|
20240401,095500,532246950,16420,16420,16420,16410,343
|
|
20240401,095400,526617960,16420,16410,16420,16410,362
|
|
20240401,095300,520674930,16420,16430,16430,16420,51
|
|
20240401,095200,519837390,16450,16480,16480,16450,2484
|
|
20240401,095100,478956020,16480,16480,16480,16470,181
|
|
20240401,095000,475974870,16470,16490,16490,16470,313
|
|
20240401,094900,470819340,16490,16490,16500,16490,168
|
|
20240401,094800,468048570,16490,16510,16530,16490,726
|
|
20240401,094700,456062840,16510,16470,16540,16470,2457
|
|
20240401,094600,415555200,16470,16470,16470,16470,1
|
|
20240401,094500,415538730,16470,16470,16470,16470,159
|
|
20240401,094400,412920000,16480,16470,16480,16470,3
|
|
20240401,094300,412870570,16480,16480,16480,16480,131
|
|
20240401,094200,410711690,16480,16480,16480,16480,4
|
|
20240401,094100,410645770,16470,16470,16470,16470,2
|
|
20240401,094000,410612830,16490,16450,16490,16450,469
|
|
20240401,093900,402897560,16450,16450,16450,16450,3
|
|
20240401,093800,402848210,16450,16440,16450,16440,376
|
|
20240401,093700,396664020,16450,16480,16480,16450,373
|
|
20240401,093600,390523790,16480,16480,16480,16480,1
|
|
20240401,093500,390507310,16480,16490,16490,16480,144
|
|
20240401,093400,388133250,16490,16490,16490,16490,311
|
|
20240401,093300,383004860,16500,16490,16500,16410,1049
|
|
20240401,093200,365738390,16490,16390,16490,16390,2375
|
|
20240401,093100,326671870,16390,16390,16390,16390,72
|
|
20240401,093000,325491790,16400,16380,16400,16380,383
|
|
20240401,092900,319218220,16380,16360,16380,16360,141
|
|
20240401,092800,316910950,16370,16370,16370,16370,1
|
|
20240401,092700,316894580,16370,16360,16370,16360,36
|
|
20240401,092600,316305590,16370,16370,16370,16370,0
|
|
20240401,092500,316305590,16370,16370,16370,16360,52
|
|
20240401,092400,315454840,16360,16380,16380,16360,211
|
|
20240401,092300,312002670,16350,16350,16350,16350,166
|
|
20240401,092200,309288570,16360,16320,16360,16320,637
|
|
20240401,092100,298879440,16320,16340,16340,16310,1707
|
|
20240401,092000,271012330,16340,16370,16380,16340,1123
|
|
20240401,091900,252646470,16370,16390,16390,16370,102
|
|
20240401,091800,250976690,16400,16430,16440,16400,304
|
|
20240401,091700,245986060,16430,16370,16430,16360,736
|
|
20240401,091600,233936400,16370,16370,16380,16360,163
|
|
20240401,091500,231268030,16350,16360,16360,16350,10
|
|
20240401,091400,231104480,16340,16430,16430,16340,1226
|
|
20240401,091300,211010990,16450,16430,16460,16430,334
|
|
20240401,091200,205515320,16430,16380,16430,16370,798
|
|
20240401,091100,192430610,16380,16290,16380,16290,1824
|
|
20240401,091000,162618210,16280,16290,16290,16280,983
|
|
20240401,090900,146612650,16340,16310,16340,16310,60
|
|
20240401,090800,145633960,16290,16290,16290,16290,0
|
|
20240401,090700,145633960,16290,16320,16320,16290,502
|
|
20240401,090600,137442690,16320,16290,16340,16290,302
|
|
20240401,090500,132512450,16300,16310,16310,16250,1851
|
|
20240401,090400,102379140,16310,16310,16310,16300,163
|
|
20240401,090300,99721000,16320,16360,16360,16260,1481
|
|
20240401,090200,75591000,16360,16420,16420,16360,265
|
|
20240401,090100,71244900,16400,16340,16430,16280,865
|
|
20240401,090000,57117790,16340,16250,16350,16250,3511
|