661 lines
35 KiB
CSV
661 lines
35 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20240404,195800,5167130900,15580,15580,15580,15580,11271
|
|
20240404,195700,5167130900,15580,15580,15580,15580,0
|
|
20240404,195600,5167130900,15580,15580,15580,15580,0
|
|
20240404,195500,5167130900,15580,15580,15580,15580,0
|
|
20240404,195400,5167130900,15580,15580,15580,15580,0
|
|
20240404,195300,5167130900,15580,15580,15580,15580,0
|
|
20240404,195200,5167130900,15580,15580,15580,15580,0
|
|
20240404,195100,5167130900,15580,15580,15580,15580,0
|
|
20240404,195000,5167130900,15580,15580,15580,15580,0
|
|
20240404,194900,5167130900,15580,15580,15580,15580,0
|
|
20240404,194800,5167130900,15580,15580,15580,15580,0
|
|
20240404,194700,5167130900,15580,15580,15580,15580,0
|
|
20240404,194600,5167130900,15580,15580,15580,15580,0
|
|
20240404,194500,5167130900,15580,15580,15580,15580,0
|
|
20240404,194400,5167130900,15580,15580,15580,15580,0
|
|
20240404,194300,5167130900,15580,15580,15580,15580,0
|
|
20240404,194200,5167130900,15580,15580,15580,15580,0
|
|
20240404,194100,5167130900,15580,15580,15580,15580,0
|
|
20240404,194000,5167130900,15580,15580,15580,15580,0
|
|
20240404,193900,5167130900,15580,15580,15580,15580,0
|
|
20240404,193800,5167130900,15580,15580,15580,15580,0
|
|
20240404,193700,5167130900,15580,15580,15580,15580,0
|
|
20240404,193600,5167130900,15580,15580,15580,15580,0
|
|
20240404,193500,5167130900,15580,15580,15580,15580,0
|
|
20240404,193400,5167130900,15580,15580,15580,15580,0
|
|
20240404,193300,5167130900,15580,15580,15580,15580,0
|
|
20240404,193200,5167130900,15580,15580,15580,15580,0
|
|
20240404,193100,5167130900,15580,15580,15580,15580,0
|
|
20240404,193000,5167130900,15580,15580,15580,15580,0
|
|
20240404,192900,5167130900,15580,15580,15580,15580,0
|
|
20240404,192800,5167130900,15580,15580,15580,15580,11271
|
|
20240404,192700,5167130900,15580,15580,15580,15580,0
|
|
20240404,192600,5167130900,15580,15580,15580,15580,0
|
|
20240404,192500,5167130900,15580,15580,15580,15580,0
|
|
20240404,192400,5167130900,15580,15580,15580,15580,0
|
|
20240404,192300,5167130900,15580,15580,15580,15580,0
|
|
20240404,192200,5167130900,15580,15580,15580,15580,0
|
|
20240404,192100,5167130900,15580,15580,15580,15580,0
|
|
20240404,192000,5167130900,15580,15580,15580,15580,0
|
|
20240404,191900,5167130900,15580,15580,15580,15580,0
|
|
20240404,191800,5167130900,15580,15580,15580,15580,0
|
|
20240404,191700,5167130900,15580,15580,15580,15580,0
|
|
20240404,191600,5167130900,15580,15580,15580,15580,0
|
|
20240404,191500,5167130900,15580,15580,15580,15580,0
|
|
20240404,191400,5167130900,15580,15580,15580,15580,0
|
|
20240404,191300,5167130900,15580,15580,15580,15580,0
|
|
20240404,191200,5167130900,15580,15580,15580,15580,0
|
|
20240404,191100,5167130900,15580,15580,15580,15580,0
|
|
20240404,191000,5167130900,15580,15580,15580,15580,0
|
|
20240404,190900,5167130900,15580,15580,15580,15580,0
|
|
20240404,190800,5167130900,15580,15580,15580,15580,0
|
|
20240404,190700,5167130900,15580,15580,15580,15580,0
|
|
20240404,190600,5167130900,15580,15580,15580,15580,0
|
|
20240404,190500,5167130900,15580,15580,15580,15580,0
|
|
20240404,190400,5167130900,15580,15580,15580,15580,0
|
|
20240404,190300,5167130900,15580,15580,15580,15580,0
|
|
20240404,190200,5167130900,15580,15580,15580,15580,0
|
|
20240404,190100,5167130900,15580,15580,15580,15580,0
|
|
20240404,190000,5167130900,15580,15580,15580,15580,0
|
|
20240404,185900,5167130900,15580,15580,15580,15580,0
|
|
20240404,185800,5167130900,15580,15580,15580,15580,11271
|
|
20240404,185700,5167130900,15580,15580,15580,15580,0
|
|
20240404,185600,5167130900,15580,15580,15580,15580,0
|
|
20240404,185500,5167130900,15580,15580,15580,15580,0
|
|
20240404,185400,5167130900,15580,15580,15580,15580,0
|
|
20240404,185300,5167130900,15580,15580,15580,15580,0
|
|
20240404,185200,5167130900,15580,15580,15580,15580,0
|
|
20240404,185100,5167130900,15580,15580,15580,15580,0
|
|
20240404,185000,5167130900,15580,15580,15580,15580,0
|
|
20240404,184900,5167130900,15580,15580,15580,15580,0
|
|
20240404,184800,5167130900,15580,15580,15580,15580,0
|
|
20240404,184700,5167130900,15580,15580,15580,15580,0
|
|
20240404,184600,5167130900,15580,15580,15580,15580,0
|
|
20240404,184500,5167130900,15580,15580,15580,15580,0
|
|
20240404,184400,5167130900,15580,15580,15580,15580,0
|
|
20240404,184300,5167130900,15580,15580,15580,15580,0
|
|
20240404,184200,5167130900,15580,15580,15580,15580,0
|
|
20240404,184100,5167130900,15580,15580,15580,15580,0
|
|
20240404,184000,5167130900,15580,15580,15580,15580,0
|
|
20240404,183900,5167130900,15580,15580,15580,15580,0
|
|
20240404,183800,5167130900,15580,15580,15580,15580,0
|
|
20240404,183700,5167130900,15580,15580,15580,15580,0
|
|
20240404,183600,5167130900,15580,15580,15580,15580,0
|
|
20240404,183500,5167130900,15580,15580,15580,15580,0
|
|
20240404,183400,5167130900,15580,15580,15580,15580,0
|
|
20240404,183300,5167130900,15580,15580,15580,15580,0
|
|
20240404,183200,5167130900,15580,15580,15580,15580,0
|
|
20240404,183100,5167130900,15580,15580,15580,15580,0
|
|
20240404,183000,5167130900,15580,15580,15580,15580,0
|
|
20240404,182900,5167130900,15580,15580,15580,15580,0
|
|
20240404,182800,5167130900,15580,15580,15580,15580,11271
|
|
20240404,182700,5167130900,15580,15580,15580,15580,0
|
|
20240404,182600,5167130900,15580,15580,15580,15580,0
|
|
20240404,182500,5167130900,15580,15580,15580,15580,0
|
|
20240404,182400,5167130900,15580,15580,15580,15580,0
|
|
20240404,182300,5167130900,15580,15580,15580,15580,0
|
|
20240404,182200,5167130900,15580,15580,15580,15580,0
|
|
20240404,182100,5167130900,15580,15580,15580,15580,0
|
|
20240404,182000,5167130900,15580,15580,15580,15580,0
|
|
20240404,181900,5167130900,15580,15580,15580,15580,0
|
|
20240404,181800,5167130900,15580,15580,15580,15580,0
|
|
20240404,181700,5167130900,15580,15580,15580,15580,0
|
|
20240404,181600,5167130900,15580,15580,15580,15580,0
|
|
20240404,181500,5167130900,15580,15580,15580,15580,0
|
|
20240404,181400,5167130900,15580,15580,15580,15580,0
|
|
20240404,181300,5167130900,15580,15580,15580,15580,0
|
|
20240404,181200,5167130900,15580,15580,15580,15580,0
|
|
20240404,181100,5167130900,15580,15580,15580,15580,0
|
|
20240404,181000,5167130900,15580,15580,15580,15580,0
|
|
20240404,180900,5167130900,15580,15580,15580,15580,0
|
|
20240404,180800,5167130900,15580,15580,15580,15580,0
|
|
20240404,180700,5167130900,15580,15580,15580,15580,0
|
|
20240404,180600,5167130900,15580,15580,15580,15580,0
|
|
20240404,180500,5167130900,15580,15580,15580,15580,0
|
|
20240404,180400,5167130900,15580,15580,15580,15580,0
|
|
20240404,180300,5167130900,15580,15580,15580,15580,0
|
|
20240404,180200,5167130900,15580,15580,15580,15580,0
|
|
20240404,180100,5167130900,15580,15580,15580,15580,0
|
|
20240404,180000,5167130900,15580,15580,15580,15580,0
|
|
20240404,175900,5167130900,15580,15580,15580,15580,0
|
|
20240404,175800,5167130900,15580,15580,15580,15580,11271
|
|
20240404,175700,5167130900,15580,15580,15580,15580,0
|
|
20240404,175600,5167130900,15580,15580,15580,15580,0
|
|
20240404,175500,5167130900,15580,15580,15580,15580,0
|
|
20240404,175400,5167130900,15580,15580,15580,15580,0
|
|
20240404,175300,5167130900,15580,15580,15580,15580,0
|
|
20240404,175200,5167130900,15580,15580,15580,15580,0
|
|
20240404,175100,5167130900,15580,15580,15580,15580,0
|
|
20240404,175000,5167130900,15580,15580,15580,15580,0
|
|
20240404,174900,5167130900,15580,15580,15580,15580,0
|
|
20240404,174800,5167130900,15580,15580,15580,15580,0
|
|
20240404,174700,5167130900,15580,15580,15580,15580,0
|
|
20240404,174600,5167130900,15580,15580,15580,15580,0
|
|
20240404,174500,5167130900,15580,15580,15580,15580,0
|
|
20240404,174400,5167130900,15580,15580,15580,15580,0
|
|
20240404,174300,5167130900,15580,15580,15580,15580,0
|
|
20240404,174200,5167130900,15580,15580,15580,15580,0
|
|
20240404,174100,5167130900,15580,15580,15580,15580,0
|
|
20240404,174000,5167130900,15580,15580,15580,15580,0
|
|
20240404,173900,5167130900,15580,15580,15580,15580,0
|
|
20240404,173800,5167130900,15580,15580,15580,15580,0
|
|
20240404,173700,5167130900,15580,15580,15580,15580,0
|
|
20240404,173600,5167130900,15580,15580,15580,15580,0
|
|
20240404,173500,5167130900,15580,15580,15580,15580,0
|
|
20240404,173400,5167130900,15580,15580,15580,15580,0
|
|
20240404,173300,5167130900,15580,15580,15580,15580,0
|
|
20240404,173200,5167130900,15580,15580,15580,15580,0
|
|
20240404,173100,5167130900,15580,15580,15580,15580,0
|
|
20240404,173000,5167130900,15580,15580,15580,15580,0
|
|
20240404,172900,5167130900,15580,15580,15580,15580,0
|
|
20240404,172800,5167130900,15580,15580,15580,15580,11271
|
|
20240404,172700,5167130900,15580,15580,15580,15580,0
|
|
20240404,172600,5167130900,15580,15580,15580,15580,0
|
|
20240404,172500,5167130900,15580,15580,15580,15580,0
|
|
20240404,172400,5167130900,15580,15580,15580,15580,0
|
|
20240404,172300,5167130900,15580,15580,15580,15580,0
|
|
20240404,172200,5167130900,15580,15580,15580,15580,0
|
|
20240404,172100,5167130900,15580,15580,15580,15580,0
|
|
20240404,172000,5167130900,15580,15580,15580,15580,0
|
|
20240404,171900,5167130900,15580,15580,15580,15580,0
|
|
20240404,171800,5167130900,15580,15580,15580,15580,0
|
|
20240404,171700,5167130900,15580,15580,15580,15580,0
|
|
20240404,171600,5167130900,15580,15580,15580,15580,0
|
|
20240404,171500,5167130900,15580,15580,15580,15580,0
|
|
20240404,171400,5167130900,15580,15580,15580,15580,0
|
|
20240404,171300,5167130900,15580,15580,15580,15580,0
|
|
20240404,171200,5167130900,15580,15580,15580,15580,0
|
|
20240404,171100,5167130900,15580,15580,15580,15580,0
|
|
20240404,171000,5167130900,15580,15580,15580,15580,0
|
|
20240404,170900,5167130900,15580,15580,15580,15580,0
|
|
20240404,170800,5167130900,15580,15580,15580,15580,0
|
|
20240404,170700,5167130900,15580,15580,15580,15580,0
|
|
20240404,170600,5167130900,15580,15580,15580,15580,0
|
|
20240404,170500,5167130900,15580,15580,15580,15580,0
|
|
20240404,170400,5167130900,15580,15580,15580,15580,0
|
|
20240404,170300,5167130900,15580,15580,15580,15580,0
|
|
20240404,170200,5167130900,15580,15580,15580,15580,0
|
|
20240404,170100,5167130900,15580,15580,15580,15580,0
|
|
20240404,170000,5167130900,15580,15580,15580,15580,0
|
|
20240404,165900,5167130900,15580,15580,15580,15580,0
|
|
20240404,165800,5167130900,15580,15580,15580,15580,11271
|
|
20240404,165700,5167130900,15580,15580,15580,15580,0
|
|
20240404,165600,5167130900,15580,15580,15580,15580,0
|
|
20240404,165500,5167130900,15580,15580,15580,15580,0
|
|
20240404,165400,5167130900,15580,15580,15580,15580,0
|
|
20240404,165300,5167130900,15580,15580,15580,15580,0
|
|
20240404,165200,5167130900,15580,15580,15580,15580,0
|
|
20240404,165100,5167130900,15580,15580,15580,15580,0
|
|
20240404,165000,5167130900,15580,15580,15580,15580,0
|
|
20240404,164900,5167130900,15580,15580,15580,15580,0
|
|
20240404,164800,5167130900,15580,15580,15580,15580,0
|
|
20240404,164700,5167130900,15580,15580,15580,15580,0
|
|
20240404,164600,5167130900,15580,15580,15580,15580,0
|
|
20240404,164500,5167130900,15580,15580,15580,15580,0
|
|
20240404,164400,5167130900,15580,15580,15580,15580,0
|
|
20240404,164300,5167130900,15580,15580,15580,15580,0
|
|
20240404,164200,5167130900,15580,15580,15580,15580,0
|
|
20240404,164100,5167130900,15580,15580,15580,15580,0
|
|
20240404,164000,5167130900,15580,15580,15580,15580,0
|
|
20240404,163900,5167130900,15580,15580,15580,15580,0
|
|
20240404,163800,5167130900,15580,15580,15580,15580,0
|
|
20240404,163700,5167130900,15580,15580,15580,15580,0
|
|
20240404,163600,5167130900,15580,15580,15580,15580,0
|
|
20240404,163500,5167130900,15580,15580,15580,15580,0
|
|
20240404,163400,5167130900,15580,15580,15580,15580,0
|
|
20240404,163300,5167130900,15580,15580,15580,15580,0
|
|
20240404,163200,5167130900,15580,15580,15580,15580,0
|
|
20240404,163100,5167130900,15580,15580,15580,15580,0
|
|
20240404,163000,5167130900,15580,15580,15580,15580,0
|
|
20240404,162900,5167130900,15580,15580,15580,15580,0
|
|
20240404,162800,5167130900,15580,15580,15580,15580,11271
|
|
20240404,162700,5167130900,15580,15580,15580,15580,0
|
|
20240404,162600,5167130900,15580,15580,15580,15580,0
|
|
20240404,162500,5167130900,15580,15580,15580,15580,0
|
|
20240404,162400,5167130900,15580,15580,15580,15580,0
|
|
20240404,162300,5167130900,15580,15580,15580,15580,0
|
|
20240404,162200,5167130900,15580,15580,15580,15580,0
|
|
20240404,162100,5167130900,15580,15580,15580,15580,0
|
|
20240404,162000,5167130900,15580,15580,15580,15580,0
|
|
20240404,161900,5167130900,15580,15580,15580,15580,0
|
|
20240404,161800,5167130900,15580,15580,15580,15580,0
|
|
20240404,161700,5167130900,15580,15580,15580,15580,0
|
|
20240404,161600,5167130900,15580,15580,15580,15580,0
|
|
20240404,161500,5167130900,15580,15580,15580,15580,0
|
|
20240404,161400,5167130900,15580,15580,15580,15580,0
|
|
20240404,161300,5167130900,15580,15580,15580,15580,0
|
|
20240404,161200,5167130900,15580,15580,15580,15580,0
|
|
20240404,161100,5167130900,15580,15580,15580,15580,0
|
|
20240404,161000,5167130900,15580,15580,15580,15580,0
|
|
20240404,160900,5167130900,15580,15580,15580,15580,0
|
|
20240404,160800,5167130900,15580,15580,15580,15580,0
|
|
20240404,160700,5167130900,15580,15580,15580,15580,0
|
|
20240404,160600,5167130900,15580,15580,15580,15580,0
|
|
20240404,160500,5167130900,15580,15580,15580,15580,0
|
|
20240404,160400,5167130900,15580,15580,15580,15580,0
|
|
20240404,160300,5167130900,15580,15580,15580,15580,0
|
|
20240404,160200,5167130900,15580,15580,15580,15580,0
|
|
20240404,160100,5167130900,15580,15580,15580,15580,0
|
|
20240404,160000,5167130900,15580,15580,15580,15580,0
|
|
20240404,155900,5167130900,15580,15580,15580,15580,0
|
|
20240404,155800,5167130900,15580,15580,15580,15580,11271
|
|
20240404,155700,5167130900,15580,15580,15580,15580,0
|
|
20240404,155600,5167130900,15580,15580,15580,15580,0
|
|
20240404,155500,5167130900,15580,15580,15580,15580,0
|
|
20240404,155400,5167130900,15580,15580,15580,15580,0
|
|
20240404,155300,5167130900,15580,15580,15580,15580,0
|
|
20240404,155200,5167130900,15580,15580,15580,15580,0
|
|
20240404,155100,5167130900,15580,15580,15580,15580,0
|
|
20240404,155000,5167130900,15580,15580,15580,15580,0
|
|
20240404,154900,5167130900,15580,15580,15580,15580,0
|
|
20240404,154800,5167130900,15580,15580,15580,15580,0
|
|
20240404,154700,5167130900,15580,15580,15580,15580,0
|
|
20240404,154600,5167130900,15580,15580,15580,15580,0
|
|
20240404,154500,5167130900,15580,15580,15580,15580,0
|
|
20240404,154400,5167130900,15580,15580,15580,15580,0
|
|
20240404,154300,5167130900,15580,15580,15580,15580,0
|
|
20240404,154200,5167130900,15580,15580,15580,15580,0
|
|
20240404,154100,5167130900,15580,15580,15580,15580,0
|
|
20240404,154000,5167130900,15580,15580,15580,15580,0
|
|
20240404,153900,5167130900,15580,15580,15580,15580,0
|
|
20240404,153800,5167130900,15580,15580,15580,15580,0
|
|
20240404,153700,5167130900,15580,15580,15580,15580,0
|
|
20240404,153600,5167130900,15580,15580,15580,15580,0
|
|
20240404,153500,5167130900,15580,15580,15580,15580,0
|
|
20240404,153400,5167130900,15580,15580,15580,15580,0
|
|
20240404,153300,5167130900,15580,15580,15580,15580,0
|
|
20240404,153200,5167130900,15580,15580,15580,15580,0
|
|
20240404,153100,5167130900,15580,15580,15580,15580,0
|
|
20240404,153000,5167130900,15580,15580,15580,15580,11271
|
|
20240404,152900,4991528720,15580,15580,15580,15580,0
|
|
20240404,152800,4991528720,15580,15580,15580,15580,0
|
|
20240404,152700,4991528720,15580,15580,15580,15580,0
|
|
20240404,152600,4991528720,15580,15580,15580,15580,0
|
|
20240404,152500,4991528720,15580,15580,15580,15580,0
|
|
20240404,152400,4991528720,15580,15580,15580,15580,0
|
|
20240404,152300,4991528720,15580,15580,15580,15580,0
|
|
20240404,152200,4991528720,15580,15580,15580,15580,0
|
|
20240404,152100,4991528720,15580,15580,15580,15580,0
|
|
20240404,152000,4991528720,15580,15580,15580,15580,0
|
|
20240404,151900,4991528720,15580,15580,15580,15520,1640
|
|
20240404,151800,4966001520,15580,15580,15590,15520,2872
|
|
20240404,151700,4921337960,15570,15580,15580,15550,649
|
|
20240404,151600,4911232100,15580,15590,15590,15580,11
|
|
20240404,151500,4911060710,15530,15590,15590,15530,1523
|
|
20240404,151400,4887370400,15590,15570,15590,15570,933
|
|
20240404,151300,4872839270,15570,15540,15570,15530,1444
|
|
20240404,151200,4850379130,15530,15540,15540,15530,443
|
|
20240404,151100,4843498420,15540,15540,15550,15540,798
|
|
20240404,151000,4831097490,15540,15550,15550,15540,455
|
|
20240404,150900,4824026600,15550,15550,15560,15540,403
|
|
20240404,150800,4817759630,15570,15540,15570,15540,57
|
|
20240404,150700,4816873270,15550,15550,15550,15550,1186
|
|
20240404,150600,4798430970,15550,15560,15570,15550,1731
|
|
20240404,150500,4771497890,15550,15520,15560,15520,1286
|
|
20240404,150400,4751527340,15520,15550,15550,15520,1532
|
|
20240404,150300,4727739870,15550,15520,15550,15480,2412
|
|
20240404,150200,4690317970,15510,15540,15550,15510,1023
|
|
20240404,150100,4674430290,15530,15520,15560,15490,293
|
|
20240404,150000,4669880820,15500,15480,15500,15470,975
|
|
20240404,145900,4654782000,15490,15480,15490,15480,197
|
|
20240404,145800,4651732000,15490,15490,15490,15480,234
|
|
20240404,145700,4648109030,15490,15480,15490,15480,176
|
|
20240404,145600,4645384270,15480,15490,15500,15480,932
|
|
20240404,145500,4630943530,15490,15510,15520,15480,1325
|
|
20240404,145400,4610417460,15510,15490,15510,15480,317
|
|
20240404,145300,4605506180,15490,15490,15500,15480,295
|
|
20240404,145200,4600938350,15480,15480,15490,15480,315
|
|
20240404,145100,4596060700,15480,15490,15490,15470,170
|
|
20240404,145000,4593428980,15500,15480,15510,15470,1768
|
|
20240404,144900,4566040300,15480,15490,15500,15470,1414
|
|
20240404,144800,4544151100,15490,15490,15500,15480,808
|
|
20240404,144700,4531635250,15490,15500,15500,15490,518
|
|
20240404,144600,4523608180,15500,15500,15510,15500,4025
|
|
20240404,144500,4461213800,15500,15510,15520,15500,1415
|
|
20240404,144400,4439267350,15500,15530,15530,15500,1709
|
|
20240404,144300,4412765550,15520,15510,15520,15500,1884
|
|
20240404,144200,4383535490,15510,15500,15520,15500,597
|
|
20240404,144100,4374276550,15510,15510,15520,15500,1509
|
|
20240404,144000,4350873410,15510,15550,15560,15510,4424
|
|
20240404,143900,4282202690,15560,15540,15560,15540,359
|
|
20240404,143800,4276622270,15540,15560,15570,15540,593
|
|
20240404,143700,4267399610,15570,15530,15570,15530,2387
|
|
20240404,143600,4230306780,15540,15560,15570,15530,1732
|
|
20240404,143500,4203391270,15560,15570,15590,15550,8202
|
|
20240404,143400,4075769960,15570,15570,15600,15570,109
|
|
20240404,143300,4074072210,15590,15560,15590,15560,643
|
|
20240404,143200,4064060750,15560,15590,15590,15560,3207
|
|
20240404,143100,4014130160,15590,15590,15590,15580,965
|
|
20240404,143000,3999093710,15590,15580,15590,15580,206
|
|
20240404,142900,3995883700,15580,15580,15600,15580,717
|
|
20240404,142800,3984711530,15580,15590,15590,15580,234
|
|
20240404,142700,3981065730,15580,15590,15600,15580,667
|
|
20240404,142600,3970670330,15590,15580,15590,15580,541
|
|
20240404,142500,3962241490,15580,15590,15590,15580,1449
|
|
20240404,142400,3939665250,15590,15600,15600,15590,1463
|
|
20240404,142300,3916855640,15600,15600,15610,15590,553
|
|
20240404,142200,3908230980,15600,15610,15620,15600,232
|
|
20240404,142100,3904608620,15600,15600,15610,15600,708
|
|
20240404,142000,3893562820,15600,15600,15600,15600,489
|
|
20240404,141900,3885934420,15600,15610,15610,15600,58
|
|
20240404,141800,3885029260,15610,15610,15610,15610,65
|
|
20240404,141700,3884014610,15610,15600,15640,15600,647
|
|
20240404,141600,3873906030,15600,15610,15610,15600,441
|
|
20240404,141500,3867022940,15610,15610,15610,15610,65
|
|
20240404,141400,3866008290,15630,15610,15630,15610,240
|
|
20240404,141300,3862259710,15610,15600,15620,15600,286
|
|
20240404,141200,3857795030,15600,15600,15610,15600,681
|
|
20240404,141100,3847169640,15590,15590,15590,15590,10
|
|
20240404,141000,3847013740,15590,15600,15600,15590,291
|
|
20240404,140900,3842474780,15600,15600,15600,15600,354
|
|
20240404,140800,3836952380,15600,15600,15610,15600,607
|
|
20240404,140700,3827483050,15600,15610,15610,15600,773
|
|
20240404,140600,3815421150,15610,15630,15630,15600,532
|
|
20240404,140500,3807116880,15630,15590,15630,15590,1626
|
|
20240404,140400,3781740970,15600,15600,15600,15590,204
|
|
20240404,140300,3778560210,15600,15620,15620,15600,538
|
|
20240404,140200,3770167370,15620,15590,15620,15590,634
|
|
20240404,140100,3760266210,15590,15610,15620,15590,2232
|
|
20240404,140000,3725440440,15610,15600,15610,15600,479
|
|
20240404,135900,3717965810,15600,15610,15610,15600,567
|
|
20240404,135800,3709120250,15610,15630,15630,15610,346
|
|
20240404,135700,3703717730,15630,15600,15630,15600,228
|
|
20240404,135600,3700160160,15610,15600,15610,15600,1755
|
|
20240404,135500,3672776920,15600,15600,15610,15600,302
|
|
20240404,135400,3668065470,15610,15610,15610,15600,302
|
|
20240404,135300,3663353000,15610,15610,15610,15610,162
|
|
20240404,135200,3660824180,15610,15610,15620,15610,356
|
|
20240404,135100,3655266020,15620,15630,15630,15620,246
|
|
20240404,135000,3651422230,15630,15630,15640,15630,446
|
|
20240404,134900,3644451090,15630,15630,15640,15630,147
|
|
20240404,134800,3642153280,15640,15630,15640,15630,107
|
|
20240404,134700,3640480690,15630,15610,15640,15610,501
|
|
20240404,134600,3632651160,15610,15600,15610,15600,2987
|
|
20240404,134500,3586039610,15600,15640,15640,15600,4358
|
|
20240404,134400,3517925330,15650,15650,15670,15650,1070
|
|
20240404,134300,3501178100,15640,15630,15640,15610,1241
|
|
20240404,134200,3481780990,15630,15640,15640,15630,361
|
|
20240404,134100,3476137630,15640,15660,15660,15640,324
|
|
20240404,134000,3471066690,15660,15660,15660,15660,173
|
|
20240404,133900,3468357510,15660,15660,15660,15660,11
|
|
20240404,133800,3468185250,15660,15670,15670,15660,179
|
|
20240404,133700,3465380540,15690,15670,15690,15670,1557
|
|
20240404,133600,3440955400,15670,15670,15670,15670,144
|
|
20240404,133500,3438698920,15670,15670,15670,15670,31
|
|
20240404,133400,3438213150,15670,15670,15670,15670,562
|
|
20240404,133300,3429406610,15650,15660,15670,15650,133
|
|
20240404,133200,3427323550,15660,15660,15660,15660,25
|
|
20240404,133100,3426932050,15650,15670,15670,15650,264
|
|
20240404,133000,3422797850,15670,15660,15670,15660,239
|
|
20240404,132900,3419055100,15670,15640,15670,15640,317
|
|
20240404,132800,3414094130,15640,15640,15640,15640,7
|
|
20240404,132700,3413984650,15640,15640,15640,15640,51
|
|
20240404,132600,3413187010,15630,15640,15640,15630,496
|
|
20240404,132500,3405432700,15640,15650,15650,15640,142
|
|
20240404,132400,3403211400,15650,15660,15660,15650,582
|
|
20240404,132300,3394100960,15650,15660,15660,15650,261
|
|
20240404,132200,3390014700,15650,15660,15660,15650,14
|
|
20240404,132100,3389795560,15660,15670,15670,15660,323
|
|
20240404,132000,3384736120,15680,15650,15680,15640,2615
|
|
20240404,131900,3343806780,15630,15640,15640,15620,414
|
|
20240404,131800,3337335930,15640,15630,15640,15630,303
|
|
20240404,131700,3332599780,15630,15630,15630,15630,193
|
|
20240404,131600,3329583190,15630,15670,15670,15630,961
|
|
20240404,131500,3314536080,15670,15690,15690,15670,86
|
|
20240404,131400,3313188420,15690,15690,15690,15680,334
|
|
20240404,131300,3307950660,15690,15700,15700,15690,238
|
|
20240404,131200,3304215190,15700,15690,15700,15690,634
|
|
20240404,131100,3294263650,15690,15670,15690,15670,165
|
|
20240404,131000,3291677100,15670,15680,15680,15670,13
|
|
20240404,130900,3291473310,15680,15680,15680,15680,328
|
|
20240404,130800,3286330270,15690,15690,15690,15690,17
|
|
20240404,130700,3286063540,15690,15690,15690,15680,26
|
|
20240404,130600,3285655700,15680,15680,15680,15680,15
|
|
20240404,130500,3285420500,15680,15680,15680,15680,56
|
|
20240404,130400,3284542420,15680,15680,15680,15680,12
|
|
20240404,130300,3284354260,15670,15680,15680,15670,320
|
|
20240404,130200,3279339660,15690,15680,15690,15680,140
|
|
20240404,130100,3277143560,15660,15660,15660,15660,0
|
|
20240404,130000,3277143560,15660,15650,15660,15640,404
|
|
20240404,125900,3270818040,15650,15660,15660,15650,54
|
|
20240404,125800,3269972910,15650,15660,15660,15650,6
|
|
20240404,125700,3269878990,15650,15650,15660,15650,274
|
|
20240404,125600,3265589880,15630,15660,15660,15630,122
|
|
20240404,125500,3263682700,15610,15600,15620,15600,420
|
|
20240404,125400,3257123610,15600,15610,15610,15600,2575
|
|
20240404,125300,3216950140,15610,15640,15640,15610,2701
|
|
20240404,125200,3174764800,15640,15650,15650,15640,15
|
|
20240404,125100,3174530150,15640,15690,15690,15640,1859
|
|
20240404,125000,3145399610,15690,15650,15690,15650,82
|
|
20240404,124900,3144114110,15660,15640,15660,15640,991
|
|
20240404,124800,3128604900,15630,15620,15630,15620,209
|
|
20240404,124700,3125338330,15630,15630,15630,15620,195
|
|
20240404,124600,3122292350,15630,15630,15630,15630,595
|
|
20240404,124500,3112992500,15650,15630,15650,15630,613
|
|
20240404,124400,3103409070,15630,15640,15640,15620,437
|
|
20240404,124300,3096578810,15630,15660,15660,15630,579
|
|
20240404,124200,3087523750,15660,15690,15690,15660,892
|
|
20240404,124100,3073534610,15710,15660,15710,15660,101
|
|
20240404,124000,3071951390,15660,15630,15670,15630,238
|
|
20240404,123900,3068222910,15630,15620,15630,15620,828
|
|
20240404,123800,3055289000,15620,15620,15620,15610,274
|
|
20240404,123700,3051009950,15620,15620,15630,15620,235
|
|
20240404,123600,3047338050,15620,15600,15630,15600,2492
|
|
20240404,123500,3008421230,15600,15600,15600,15600,235
|
|
20240404,123400,3004755230,15600,15600,15610,15600,505
|
|
20240404,123300,2996877130,15600,15610,15610,15600,317
|
|
20240404,123200,2991931890,15600,15590,15600,15590,1347
|
|
20240404,123100,2970920470,15590,15620,15620,15580,4441
|
|
20240404,123000,2901697290,15630,15630,15640,15600,4714
|
|
20240404,122900,2828059250,15640,15670,15670,15640,1064
|
|
20240404,122800,2811405110,15660,15660,15660,15660,4
|
|
20240404,122700,2811342470,15660,15690,15690,15660,1019
|
|
20240404,122600,2795365800,15690,15690,15690,15690,143
|
|
20240404,122500,2793122130,15690,15690,15700,15690,116
|
|
20240404,122400,2791301890,15690,15700,15710,15690,222
|
|
20240404,122300,2787816670,15680,15650,15680,15650,899
|
|
20240404,122200,2773734490,15650,15650,15650,15650,99
|
|
20240404,122100,2772185140,15640,15640,15640,15640,131
|
|
20240404,122000,2770136300,15640,15640,15650,15640,252
|
|
20240404,121900,2766195010,15640,15650,15650,15640,134
|
|
20240404,121800,2764098570,15640,15650,15650,15640,175
|
|
20240404,121700,2761360970,15650,15650,15650,15650,429
|
|
20240404,121600,2754647120,15670,15680,15680,15660,629
|
|
20240404,121500,2744791410,15680,15670,15680,15670,249
|
|
20240404,121400,2740888280,15670,15660,15670,15660,321
|
|
20240404,121300,2735861200,15660,15650,15660,15650,11
|
|
20240404,121200,2735688950,15660,15650,15660,15650,35
|
|
20240404,121100,2735141100,15650,15650,15650,15650,612
|
|
20240404,121000,2725563300,15650,15650,15650,15650,10
|
|
20240404,120900,2725406800,15650,15650,15650,15650,515
|
|
20240404,120800,2717347050,15650,15650,15660,15650,75
|
|
20240404,120700,2716172950,15650,15650,15650,15640,529
|
|
20240404,120600,2707897450,15650,15660,15670,15650,638
|
|
20240404,120500,2697909240,15680,15660,15680,15660,74
|
|
20240404,120400,2696749540,15660,15640,15660,15640,374
|
|
20240404,120300,2690894130,15640,15660,15660,15620,1268
|
|
20240404,120200,2671074570,15660,15710,15710,15660,3457
|
|
20240404,120100,2616837440,15710,15720,15720,15700,2990
|
|
20240404,120000,2569878780,15720,15740,15740,15710,3051
|
|
20240404,115900,2521910720,15740,15750,15750,15740,2343
|
|
20240404,115800,2485025530,15750,15760,15760,15750,121
|
|
20240404,115700,2483118580,15760,15760,15760,15750,661
|
|
20240404,115600,2472706220,15750,15740,15750,15740,391
|
|
20240404,115500,2466548170,15750,15760,15760,15750,158
|
|
20240404,115400,2464059660,15750,15760,15760,15750,1223
|
|
20240404,115300,2444793680,15760,15780,15780,15760,1107
|
|
20240404,115200,2427335270,15790,15790,15790,15790,160
|
|
20240404,115100,2424808870,15790,15790,15790,15790,877
|
|
20240404,115000,2410961040,15800,15810,15810,15800,1164
|
|
20240404,114900,2392562060,15820,15820,15820,15820,331
|
|
20240404,114800,2387325640,15820,15820,15820,15820,1199
|
|
20240404,114700,2368357460,15830,15830,15830,15830,53
|
|
20240404,114600,2367518470,15830,15850,15850,15820,926
|
|
20240404,114500,2352848840,15850,15830,15870,15830,1172
|
|
20240404,114400,2334275150,15830,15830,15830,15830,1
|
|
20240404,114300,2334259320,15830,15840,15840,15830,30
|
|
20240404,114200,2333784220,15840,15840,15840,15840,191
|
|
20240404,114100,2330758780,15840,15850,15850,15840,208
|
|
20240404,114000,2327463420,15850,15850,15850,15850,267
|
|
20240404,113900,2323231470,15850,15820,15850,15820,905
|
|
20240404,113800,2308910380,15810,15820,15820,15810,89
|
|
20240404,113700,2307503260,15810,15820,15820,15810,148
|
|
20240404,113600,2305162000,15820,15810,15820,15810,642
|
|
20240404,113500,2295006510,15810,15820,15820,15810,338
|
|
20240404,113400,2289662630,15820,15830,15830,15820,723
|
|
20240404,113300,2278221420,15830,15850,15850,15830,210
|
|
20240404,113200,2274896290,15850,15860,15860,15850,68
|
|
20240404,113100,2273818410,15860,15860,15900,15850,177
|
|
20240404,113000,2271011740,15850,15860,15860,15850,93
|
|
20240404,112900,2269537560,15860,15860,15860,15860,0
|
|
20240404,112800,2269537560,15860,15890,15890,15860,174
|
|
20240404,112700,2266776790,15890,15920,15920,15890,1446
|
|
20240404,112600,2243773890,15930,15940,15940,15930,53
|
|
20240404,112500,2242929570,15920,15920,15920,15920,0
|
|
20240404,112400,2242929570,15920,15920,15920,15920,1
|
|
20240404,112300,2242913650,15940,15930,15940,15930,15
|
|
20240404,112200,2242674600,15930,15930,15930,15930,16
|
|
20240404,112100,2242419720,15940,15940,15940,15940,101
|
|
20240404,112000,2240809780,15940,15940,15940,15940,41
|
|
20240404,111900,2240156240,15940,15940,15940,15940,38
|
|
20240404,111800,2239550520,15940,15940,15940,15920,545
|
|
20240404,111700,2230867750,15940,15930,15940,15930,494
|
|
20240404,111600,2222994390,15940,15940,15940,15940,132
|
|
20240404,111500,2220890310,15940,15940,15940,15940,128
|
|
20240404,111400,2218849990,15940,15940,15940,15940,174
|
|
20240404,111300,2216076430,15930,15940,15940,15920,628
|
|
20240404,111200,2206074930,15940,15970,15970,15940,1694
|
|
20240404,111100,2179045890,15970,15980,15980,15970,33
|
|
20240404,111000,2178518640,15980,15980,15980,15960,684
|
|
20240404,110900,2167599440,15980,15990,15990,15980,652
|
|
20240404,110800,2157177820,15980,15980,15980,15970,376
|
|
20240404,110700,2151169570,15970,15920,15970,15920,758
|
|
20240404,110600,2139087970,15920,15920,15930,15920,206
|
|
20240404,110500,2135807790,15910,15910,15940,15910,716
|
|
20240404,110400,2124412960,15910,15890,15920,15870,689
|
|
20240404,110300,2113456450,15870,15860,15890,15860,577
|
|
20240404,110200,2104298000,15850,15840,15870,15840,1136
|
|
20240404,110100,2086278540,15850,15830,15850,15830,981
|
|
20240404,110000,2070740200,15820,15820,15830,15810,14
|
|
20240404,105900,2070518720,15830,15820,15830,15820,266
|
|
20240404,105800,2066309040,15820,15840,15840,15820,483
|
|
20240404,105700,2058666130,15830,15810,15840,15810,1162
|
|
20240404,105600,2040285920,15810,15810,15810,15810,10
|
|
20240404,105500,2040127820,15810,15810,15810,15810,142
|
|
20240404,105400,2037882800,15810,15830,15830,15810,331
|
|
20240404,105300,2032646220,15830,15800,15830,15800,1845
|
|
20240404,105200,2003455710,15780,15780,15780,15780,181
|
|
20240404,105100,2000599530,15760,15760,15760,15760,1026
|
|
20240404,105000,1984429770,15760,15780,15780,15760,101
|
|
20240404,104900,1982837990,15760,15760,15760,15750,1030
|
|
20240404,104800,1966605490,15760,15760,15760,15760,38
|
|
20240404,104700,1966006610,15750,15750,15750,15740,226
|
|
20240404,104600,1962447410,15740,15750,15750,15730,2972
|
|
20240404,104500,1915666940,15750,15750,15750,15740,918
|
|
20240404,104400,1901210610,15750,15760,15770,15750,1061
|
|
20240404,104300,1884496340,15760,15790,15790,15750,1560
|
|
20240404,104200,1859910860,15790,15800,15800,15770,1448
|
|
20240404,104100,1837055130,15810,15820,15820,15810,56
|
|
20240404,104000,1836169760,15800,15830,15830,15790,814
|
|
20240404,103900,1823304510,15810,15840,15850,15810,1479
|
|
20240404,103800,1799893970,15840,15840,15840,15840,958
|
|
20240404,103700,1784719250,15830,15830,15830,15830,272
|
|
20240404,103600,1780413490,15820,15830,15830,15820,1491
|
|
20240404,103500,1756814960,15830,15840,15840,15830,18
|
|
20240404,103400,1756529990,15840,15830,15840,15820,764
|
|
20240404,103300,1744441390,15830,15810,15830,15810,1060
|
|
20240404,103200,1727668520,15820,15820,15820,15820,71
|
|
20240404,103100,1726545300,15810,15780,15820,15780,408
|
|
20240404,103000,1720105080,15790,15770,15790,15770,2707
|
|
20240404,102900,1677390010,15770,15790,15790,15770,690
|
|
20240404,102800,1666506620,15790,15750,15790,15720,1326
|
|
20240404,102700,1645634570,15750,15790,15790,15750,1132
|
|
20240404,102600,1627787290,15790,15800,15800,15790,654
|
|
20240404,102500,1617454870,15800,15800,15800,15800,245
|
|
20240404,102400,1613583870,15810,15820,15830,15810,595
|
|
20240404,102300,1604173550,15820,15830,15830,15820,212
|
|
20240404,102200,1600819700,15830,15830,15830,15830,20
|
|
20240404,102100,1600503100,15830,15820,15830,15820,241
|
|
20240404,102000,1596689120,15810,15820,15820,15810,1273
|
|
20240404,101900,1576560670,15820,15820,15820,15810,490
|
|
20240404,101800,1568813090,15820,15810,15820,15810,624
|
|
20240404,101700,1558946690,15820,15830,15830,15820,145
|
|
20240404,101600,1556652780,15830,15810,15830,15810,277
|
|
20240404,101500,1552270940,15820,15820,15820,15820,274
|
|
20240404,101400,1547936260,15810,15820,15820,15810,457
|
|
20240404,101300,1540706630,15830,15830,15830,15830,797
|
|
20240404,101200,1528090120,15830,15810,15830,15810,161
|
|
20240404,101100,1525543490,15810,15780,15840,15780,685
|
|
20240404,101000,1514715330,15790,15770,15790,15770,1345
|
|
20240404,100900,1493501550,15770,15760,15770,15740,1080
|
|
20240404,100800,1476486850,15760,15800,15800,15720,5478
|
|
20240404,100700,1390177400,15800,15800,15800,15800,776
|
|
20240404,100600,1377916600,15800,15810,15810,15800,913
|
|
20240404,100500,1363484570,15810,15820,15820,15810,213
|
|
20240404,100400,1360115950,15830,15840,15840,15820,1011
|
|
20240404,100300,1344119180,15830,15860,15860,15830,253
|
|
20240404,100200,1340107390,15860,15880,15880,15860,1359
|
|
20240404,100100,1318538650,15880,15880,15880,15860,18
|
|
20240404,100000,1318252830,15850,15820,15850,15820,822
|
|
20240404,095900,1305237550,15830,15810,15830,15810,226
|
|
20240404,095800,1301660990,15810,15820,15830,15800,1482
|
|
20240404,095700,1278225000,15820,15820,15820,15820,836
|
|
20240404,095600,1264999480,15820,15840,15840,15820,280
|
|
20240404,095500,1260567720,15840,15830,15840,15820,200
|
|
20240404,095400,1257401340,15830,15840,15840,15820,453
|
|
20240404,095300,1250234030,15840,15830,15840,15830,328
|
|
20240404,095200,1245041770,15830,15840,15850,15830,665
|
|
20240404,095100,1234513060,15840,15840,15840,15840,77
|
|
20240404,095000,1233293380,15850,15900,15900,15850,2149
|
|
20240404,094900,1199195880,15900,15870,15910,15860,860
|
|
20240404,094800,1185545990,15870,15920,15920,15860,1239
|
|
20240404,094700,1165851860,15930,15930,15930,15920,158
|
|
20240404,094600,1163335520,15930,15960,15960,15930,807
|
|
20240404,094500,1150469830,15970,15990,15990,15970,1076
|
|
20240404,094400,1133273390,16000,15980,16000,15980,749
|
|
20240404,094300,1121290530,15980,15960,15980,15960,720
|
|
20240404,094200,1109794420,15960,15930,15960,15930,384
|
|
20240404,094100,1103672820,15940,15920,15940,15900,885
|
|
20240404,094000,1089587880,15920,15940,15940,15890,699
|
|
20240404,093900,1078453930,15960,15950,15960,15950,676
|
|
20240404,093800,1067670430,15960,15940,15960,15940,561
|
|
20240404,093700,1058723630,15950,15990,16000,15950,1054
|
|
20240404,093600,1041879850,15980,15900,15980,15900,985
|
|
20240404,093500,1026185250,15890,15880,15890,15870,239
|
|
20240404,093400,1022390100,15870,15870,15890,15860,665
|
|
20240404,093300,1011834020,15880,15820,15880,15820,665
|
|
20240404,093200,1001295130,15800,15790,15830,15790,1259
|
|
20240404,093100,981388960,15810,15780,15810,15770,2133
|
|
20240404,093000,947716720,15780,15800,15800,15770,2948
|
|
20240404,092900,901191170,15810,15820,15820,15810,880
|
|
20240404,092800,887273350,15820,15830,15830,15820,470
|
|
20240404,092700,879836990,15840,15840,15850,15830,378
|
|
20240404,092600,873849530,15850,15850,15880,15830,1011
|
|
20240404,092500,857826330,15850,15860,15860,15850,173
|
|
20240404,092400,855083400,15860,15870,15870,15840,846
|
|
20240404,092300,841672640,15870,15870,15880,15860,728
|
|
20240404,092200,830119460,15830,15870,15870,15800,3677
|
|
20240404,092100,771963760,15870,15930,15930,15870,1506
|
|
20240404,092000,748027040,15940,15990,16000,15940,860
|
|
20240404,091900,734303230,15990,15930,15990,15920,1083
|
|
20240404,091800,717032390,15930,15830,15930,15800,2096
|
|
20240404,091700,683823330,15820,15890,15940,15820,4701
|
|
20240404,091600,609244760,15890,15980,15980,15890,4941
|
|
20240404,091500,530587810,15980,15990,15990,15980,1582
|
|
20240404,091400,505303170,16000,16040,16040,15990,1671
|
|
20240404,091300,478556820,16040,16000,16060,16000,715
|
|
20240404,091200,467079520,16000,16080,16090,16000,686
|
|
20240404,091100,456078230,16090,16000,16090,16000,4037
|
|
20240404,091000,391429100,16000,16010,16010,15980,1046
|
|
20240404,090900,374695600,16010,16000,16100,16000,2490
|
|
20240404,090800,334780950,16000,16010,16050,15990,2172
|
|
20240404,090700,300008930,16020,16090,16100,16020,2426
|
|
20240404,090600,261079210,16100,16060,16120,16050,1858
|
|
20240404,090500,231210950,16070,16010,16070,16010,398
|
|
20240404,090400,224827020,16000,15980,16000,15960,3947
|
|
20240404,090300,161716200,15980,16090,16090,15980,4948
|
|
20240404,090200,82387800,16080,16090,16090,16060,733
|
|
20240404,090100,70606960,16090,16130,16140,16090,931
|
|
20240404,090000,55592460,16130,16060,16160,16060,3455
|