648 lines
33 KiB
CSV
648 lines
33 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20240401,194500,626466780,15540,15540,15540,15540,687
|
|
20240401,194400,626466780,15540,15540,15540,15540,0
|
|
20240401,194300,626466780,15540,15540,15540,15540,0
|
|
20240401,194200,626466780,15540,15540,15540,15540,0
|
|
20240401,194100,626466780,15540,15540,15540,15540,0
|
|
20240401,194000,626466780,15540,15540,15540,15540,0
|
|
20240401,193900,626466780,15540,15540,15540,15540,0
|
|
20240401,193800,626466780,15540,15540,15540,15540,0
|
|
20240401,193700,626466780,15540,15540,15540,15540,0
|
|
20240401,193600,626466780,15540,15540,15540,15540,0
|
|
20240401,193500,626466780,15540,15540,15540,15540,0
|
|
20240401,193400,626466780,15540,15540,15540,15540,0
|
|
20240401,193300,626466780,15540,15540,15540,15540,0
|
|
20240401,193200,626466780,15540,15540,15540,15540,0
|
|
20240401,193100,626466780,15540,15540,15540,15540,0
|
|
20240401,193000,626466780,15540,15540,15540,15540,0
|
|
20240401,192900,626466780,15540,15540,15540,15540,0
|
|
20240401,192800,626466780,15540,15540,15540,15540,0
|
|
20240401,192700,626466780,15540,15540,15540,15540,0
|
|
20240401,192600,626466780,15540,15540,15540,15540,0
|
|
20240401,192500,626466780,15540,15540,15540,15540,0
|
|
20240401,192400,626466780,15540,15540,15540,15540,0
|
|
20240401,192300,626466780,15540,15540,15540,15540,0
|
|
20240401,192200,626466780,15540,15540,15540,15540,0
|
|
20240401,192100,626466780,15540,15540,15540,15540,0
|
|
20240401,192000,626466780,15540,15540,15540,15540,0
|
|
20240401,191900,626466780,15540,15540,15540,15540,0
|
|
20240401,191800,626466780,15540,15540,15540,15540,0
|
|
20240401,191700,626466780,15540,15540,15540,15540,0
|
|
20240401,191600,626466780,15540,15540,15540,15540,0
|
|
20240401,191500,626466780,15540,15540,15540,15540,687
|
|
20240401,191400,626466780,15540,15540,15540,15540,0
|
|
20240401,191300,626466780,15540,15540,15540,15540,0
|
|
20240401,191200,626466780,15540,15540,15540,15540,0
|
|
20240401,191100,626466780,15540,15540,15540,15540,0
|
|
20240401,191000,626466780,15540,15540,15540,15540,0
|
|
20240401,190900,626466780,15540,15540,15540,15540,0
|
|
20240401,190800,626466780,15540,15540,15540,15540,0
|
|
20240401,190700,626466780,15540,15540,15540,15540,0
|
|
20240401,190600,626466780,15540,15540,15540,15540,0
|
|
20240401,190500,626466780,15540,15540,15540,15540,0
|
|
20240401,190400,626466780,15540,15540,15540,15540,0
|
|
20240401,190300,626466780,15540,15540,15540,15540,0
|
|
20240401,190200,626466780,15540,15540,15540,15540,0
|
|
20240401,190100,626466780,15540,15540,15540,15540,0
|
|
20240401,190000,626466780,15540,15540,15540,15540,0
|
|
20240401,185900,626466780,15540,15540,15540,15540,0
|
|
20240401,185800,626466780,15540,15540,15540,15540,0
|
|
20240401,185700,626466780,15540,15540,15540,15540,0
|
|
20240401,185600,626466780,15540,15540,15540,15540,0
|
|
20240401,185500,626466780,15540,15540,15540,15540,0
|
|
20240401,185400,626466780,15540,15540,15540,15540,0
|
|
20240401,185300,626466780,15540,15540,15540,15540,0
|
|
20240401,185200,626466780,15540,15540,15540,15540,0
|
|
20240401,185100,626466780,15540,15540,15540,15540,0
|
|
20240401,185000,626466780,15540,15540,15540,15540,0
|
|
20240401,184900,626466780,15540,15540,15540,15540,0
|
|
20240401,184800,626466780,15540,15540,15540,15540,0
|
|
20240401,184700,626466780,15540,15540,15540,15540,0
|
|
20240401,184600,626466780,15540,15540,15540,15540,0
|
|
20240401,184500,626466780,15540,15540,15540,15540,687
|
|
20240401,184400,626466780,15540,15540,15540,15540,0
|
|
20240401,184300,626466780,15540,15540,15540,15540,0
|
|
20240401,184200,626466780,15540,15540,15540,15540,0
|
|
20240401,184100,626466780,15540,15540,15540,15540,0
|
|
20240401,184000,626466780,15540,15540,15540,15540,0
|
|
20240401,183900,626466780,15540,15540,15540,15540,0
|
|
20240401,183800,626466780,15540,15540,15540,15540,0
|
|
20240401,183700,626466780,15540,15540,15540,15540,0
|
|
20240401,183600,626466780,15540,15540,15540,15540,0
|
|
20240401,183500,626466780,15540,15540,15540,15540,0
|
|
20240401,183400,626466780,15540,15540,15540,15540,0
|
|
20240401,183300,626466780,15540,15540,15540,15540,0
|
|
20240401,183200,626466780,15540,15540,15540,15540,0
|
|
20240401,183100,626466780,15540,15540,15540,15540,0
|
|
20240401,183000,626466780,15540,15540,15540,15540,0
|
|
20240401,182900,626466780,15540,15540,15540,15540,0
|
|
20240401,182800,626466780,15540,15540,15540,15540,0
|
|
20240401,182700,626466780,15540,15540,15540,15540,0
|
|
20240401,182600,626466780,15540,15540,15540,15540,0
|
|
20240401,182500,626466780,15540,15540,15540,15540,0
|
|
20240401,182400,626466780,15540,15540,15540,15540,0
|
|
20240401,182300,626466780,15540,15540,15540,15540,0
|
|
20240401,182200,626466780,15540,15540,15540,15540,0
|
|
20240401,182100,626466780,15540,15540,15540,15540,0
|
|
20240401,182000,626466780,15540,15540,15540,15540,0
|
|
20240401,181900,626466780,15540,15540,15540,15540,0
|
|
20240401,181800,626466780,15540,15540,15540,15540,0
|
|
20240401,181700,626466780,15540,15540,15540,15540,0
|
|
20240401,181600,626466780,15540,15540,15540,15540,0
|
|
20240401,181500,626466780,15540,15540,15540,15540,687
|
|
20240401,181400,626466780,15540,15540,15540,15540,0
|
|
20240401,181300,626466780,15540,15540,15540,15540,0
|
|
20240401,181200,626466780,15540,15540,15540,15540,0
|
|
20240401,181100,626466780,15540,15540,15540,15540,0
|
|
20240401,181000,626466780,15540,15540,15540,15540,0
|
|
20240401,180900,626466780,15540,15540,15540,15540,0
|
|
20240401,180800,626466780,15540,15540,15540,15540,0
|
|
20240401,180700,626466780,15540,15540,15540,15540,0
|
|
20240401,180600,626466780,15540,15540,15540,15540,0
|
|
20240401,180500,626466780,15540,15540,15540,15540,0
|
|
20240401,180400,626466780,15540,15540,15540,15540,0
|
|
20240401,180300,626466780,15540,15540,15540,15540,0
|
|
20240401,180200,626466780,15540,15540,15540,15540,0
|
|
20240401,180100,626466780,15540,15540,15540,15540,0
|
|
20240401,180000,626466780,15540,15540,15540,15540,0
|
|
20240401,175900,626466780,15540,15540,15540,15540,0
|
|
20240401,175800,626466780,15540,15540,15540,15540,0
|
|
20240401,175700,626466780,15540,15540,15540,15540,0
|
|
20240401,175600,626466780,15540,15540,15540,15540,0
|
|
20240401,175500,626466780,15540,15540,15540,15540,0
|
|
20240401,175400,626466780,15540,15540,15540,15540,0
|
|
20240401,175300,626466780,15540,15540,15540,15540,0
|
|
20240401,175200,626466780,15540,15540,15540,15540,0
|
|
20240401,175100,626466780,15540,15540,15540,15540,0
|
|
20240401,175000,626466780,15540,15540,15540,15540,0
|
|
20240401,174900,626466780,15540,15540,15540,15540,0
|
|
20240401,174800,626466780,15540,15540,15540,15540,0
|
|
20240401,174700,626466780,15540,15540,15540,15540,0
|
|
20240401,174600,626466780,15540,15540,15540,15540,0
|
|
20240401,174500,626466780,15540,15540,15540,15540,687
|
|
20240401,174400,626466780,15540,15540,15540,15540,0
|
|
20240401,174300,626466780,15540,15540,15540,15540,0
|
|
20240401,174200,626466780,15540,15540,15540,15540,0
|
|
20240401,174100,626466780,15540,15540,15540,15540,0
|
|
20240401,174000,626466780,15540,15540,15540,15540,0
|
|
20240401,173900,626466780,15540,15540,15540,15540,0
|
|
20240401,173800,626466780,15540,15540,15540,15540,0
|
|
20240401,173700,626466780,15540,15540,15540,15540,0
|
|
20240401,173600,626466780,15540,15540,15540,15540,0
|
|
20240401,173500,626466780,15540,15540,15540,15540,0
|
|
20240401,173400,626466780,15540,15540,15540,15540,0
|
|
20240401,173300,626466780,15540,15540,15540,15540,0
|
|
20240401,173200,626466780,15540,15540,15540,15540,0
|
|
20240401,173100,626466780,15540,15540,15540,15540,0
|
|
20240401,173000,626466780,15540,15540,15540,15540,0
|
|
20240401,172900,626466780,15540,15540,15540,15540,0
|
|
20240401,172800,626466780,15540,15540,15540,15540,0
|
|
20240401,172700,626466780,15540,15540,15540,15540,0
|
|
20240401,172600,626466780,15540,15540,15540,15540,0
|
|
20240401,172500,626466780,15540,15540,15540,15540,0
|
|
20240401,172400,626466780,15540,15540,15540,15540,0
|
|
20240401,172300,626466780,15540,15540,15540,15540,0
|
|
20240401,172200,626466780,15540,15540,15540,15540,0
|
|
20240401,172100,626466780,15540,15540,15540,15540,0
|
|
20240401,172000,626466780,15540,15540,15540,15540,0
|
|
20240401,171900,626466780,15540,15540,15540,15540,0
|
|
20240401,171800,626466780,15540,15540,15540,15540,0
|
|
20240401,171700,626466780,15540,15540,15540,15540,0
|
|
20240401,171600,626466780,15540,15540,15540,15540,0
|
|
20240401,171500,626466780,15540,15540,15540,15540,687
|
|
20240401,171400,626466780,15540,15540,15540,15540,0
|
|
20240401,171300,626466780,15540,15540,15540,15540,0
|
|
20240401,171200,626466780,15540,15540,15540,15540,0
|
|
20240401,171100,626466780,15540,15540,15540,15540,0
|
|
20240401,171000,626466780,15540,15540,15540,15540,0
|
|
20240401,170900,626466780,15540,15540,15540,15540,0
|
|
20240401,170800,626466780,15540,15540,15540,15540,0
|
|
20240401,170700,626466780,15540,15540,15540,15540,0
|
|
20240401,170600,626466780,15540,15540,15540,15540,0
|
|
20240401,170500,626466780,15540,15540,15540,15540,0
|
|
20240401,170400,626466780,15540,15540,15540,15540,0
|
|
20240401,170300,626466780,15540,15540,15540,15540,0
|
|
20240401,170200,626466780,15540,15540,15540,15540,0
|
|
20240401,170100,626466780,15540,15540,15540,15540,0
|
|
20240401,170000,626466780,15540,15540,15540,15540,0
|
|
20240401,165900,626466780,15540,15540,15540,15540,0
|
|
20240401,165800,626466780,15540,15540,15540,15540,0
|
|
20240401,165700,626466780,15540,15540,15540,15540,0
|
|
20240401,165600,626466780,15540,15540,15540,15540,0
|
|
20240401,165500,626466780,15540,15540,15540,15540,0
|
|
20240401,165400,626466780,15540,15540,15540,15540,0
|
|
20240401,165300,626466780,15540,15540,15540,15540,0
|
|
20240401,165200,626466780,15540,15540,15540,15540,0
|
|
20240401,165100,626466780,15540,15540,15540,15540,0
|
|
20240401,165000,626466780,15540,15540,15540,15540,0
|
|
20240401,164900,626466780,15540,15540,15540,15540,0
|
|
20240401,164800,626466780,15540,15540,15540,15540,0
|
|
20240401,164700,626466780,15540,15540,15540,15540,0
|
|
20240401,164600,626466780,15540,15540,15540,15540,0
|
|
20240401,164500,626466780,15540,15540,15540,15540,687
|
|
20240401,164400,626466780,15540,15540,15540,15540,0
|
|
20240401,164300,626466780,15540,15540,15540,15540,0
|
|
20240401,164200,626466780,15540,15540,15540,15540,0
|
|
20240401,164100,626466780,15540,15540,15540,15540,0
|
|
20240401,164000,626466780,15540,15540,15540,15540,0
|
|
20240401,163900,626466780,15540,15540,15540,15540,0
|
|
20240401,163800,626466780,15540,15540,15540,15540,0
|
|
20240401,163700,626466780,15540,15540,15540,15540,0
|
|
20240401,163600,626466780,15540,15540,15540,15540,0
|
|
20240401,163500,626466780,15540,15540,15540,15540,0
|
|
20240401,163400,626466780,15540,15540,15540,15540,0
|
|
20240401,163300,626466780,15540,15540,15540,15540,0
|
|
20240401,163200,626466780,15540,15540,15540,15540,0
|
|
20240401,163100,626466780,15540,15540,15540,15540,0
|
|
20240401,163000,626466780,15540,15540,15540,15540,0
|
|
20240401,162900,626466780,15540,15540,15540,15540,0
|
|
20240401,162800,626466780,15540,15540,15540,15540,0
|
|
20240401,162700,626466780,15540,15540,15540,15540,0
|
|
20240401,162600,626466780,15540,15540,15540,15540,0
|
|
20240401,162500,626466780,15540,15540,15540,15540,0
|
|
20240401,162400,626466780,15540,15540,15540,15540,0
|
|
20240401,162300,626466780,15540,15540,15540,15540,0
|
|
20240401,162200,626466780,15540,15540,15540,15540,0
|
|
20240401,162100,626466780,15540,15540,15540,15540,0
|
|
20240401,162000,626466780,15540,15540,15540,15540,0
|
|
20240401,161900,626466780,15540,15540,15540,15540,0
|
|
20240401,161800,626466780,15540,15540,15540,15540,0
|
|
20240401,161700,626466780,15540,15540,15540,15540,0
|
|
20240401,161600,626466780,15540,15540,15540,15540,0
|
|
20240401,161500,626466780,15540,15540,15540,15540,687
|
|
20240401,161400,626466780,15540,15540,15540,15540,0
|
|
20240401,161300,626466780,15540,15540,15540,15540,0
|
|
20240401,161200,626466780,15540,15540,15540,15540,0
|
|
20240401,161100,626466780,15540,15540,15540,15540,0
|
|
20240401,161000,626466780,15540,15540,15540,15540,0
|
|
20240401,160900,626466780,15540,15540,15540,15540,0
|
|
20240401,160800,626466780,15540,15540,15540,15540,0
|
|
20240401,160700,626466780,15540,15540,15540,15540,0
|
|
20240401,160600,626466780,15540,15540,15540,15540,0
|
|
20240401,160500,626466780,15540,15540,15540,15540,0
|
|
20240401,160400,626466780,15540,15540,15540,15540,0
|
|
20240401,160300,626466780,15540,15540,15540,15540,0
|
|
20240401,160200,626466780,15540,15540,15540,15540,0
|
|
20240401,160100,626466780,15540,15540,15540,15540,0
|
|
20240401,160000,626466780,15540,15540,15540,15540,0
|
|
20240401,155900,626466780,15540,15540,15540,15540,0
|
|
20240401,155800,626466780,15540,15540,15540,15540,0
|
|
20240401,155700,626466780,15540,15540,15540,15540,0
|
|
20240401,155600,626466780,15540,15540,15540,15540,0
|
|
20240401,155500,626466780,15540,15540,15540,15540,0
|
|
20240401,155400,626466780,15540,15540,15540,15540,0
|
|
20240401,155300,626466780,15540,15540,15540,15540,0
|
|
20240401,155200,626466780,15540,15540,15540,15540,0
|
|
20240401,155100,626466780,15540,15540,15540,15540,0
|
|
20240401,155000,626466780,15540,15540,15540,15540,0
|
|
20240401,154900,626466780,15540,15540,15540,15540,0
|
|
20240401,154800,626466780,15540,15540,15540,15540,0
|
|
20240401,154700,626466780,15540,15540,15540,15540,0
|
|
20240401,154600,626466780,15540,15540,15540,15540,0
|
|
20240401,154500,626466780,15540,15540,15540,15540,687
|
|
20240401,154400,626466780,15540,15540,15540,15540,0
|
|
20240401,154300,626466780,15540,15540,15540,15540,0
|
|
20240401,154200,626466780,15540,15540,15540,15540,0
|
|
20240401,154100,626466780,15540,15540,15540,15540,0
|
|
20240401,154000,626466780,15540,15540,15540,15540,0
|
|
20240401,153900,626466780,15540,15540,15540,15540,0
|
|
20240401,153800,626466780,15540,15540,15540,15540,0
|
|
20240401,153700,626466780,15540,15540,15540,15540,0
|
|
20240401,153600,626466780,15540,15540,15540,15540,0
|
|
20240401,153500,626466780,15540,15540,15540,15540,0
|
|
20240401,153400,626466780,15540,15540,15540,15540,0
|
|
20240401,153300,626466780,15540,15540,15540,15540,0
|
|
20240401,153200,626466780,15540,15540,15540,15540,0
|
|
20240401,153100,626466780,15540,15540,15540,15540,0
|
|
20240401,153000,626466780,15540,15540,15540,15540,687
|
|
20240401,152900,615790800,15530,15530,15530,15530,0
|
|
20240401,152800,615790800,15530,15530,15530,15530,0
|
|
20240401,152700,615790800,15530,15530,15530,15530,0
|
|
20240401,152600,615790800,15530,15530,15530,15530,0
|
|
20240401,152500,615790800,15530,15530,15530,15530,0
|
|
20240401,152400,615790800,15530,15530,15530,15530,0
|
|
20240401,152300,615790800,15530,15530,15530,15530,0
|
|
20240401,152200,615790800,15530,15530,15530,15530,0
|
|
20240401,152100,615790800,15530,15530,15530,15530,0
|
|
20240401,152000,615790800,15530,15530,15530,15530,0
|
|
20240401,151900,615790800,15530,15530,15530,15530,6
|
|
20240401,151800,615697620,15560,15560,15560,15560,1
|
|
20240401,151700,615682060,15530,15530,15530,15530,23
|
|
20240401,151600,615324870,15540,15530,15540,15530,258
|
|
20240401,151500,611315980,15540,15540,15540,15540,3
|
|
20240401,151400,611269360,15520,15530,15530,15520,41
|
|
20240401,151300,610632700,15520,15530,15530,15520,25
|
|
20240401,151200,610244530,15530,15530,15530,15530,18
|
|
20240401,151100,609964990,15540,15540,15540,15540,1
|
|
20240401,151000,609949450,15530,15530,15530,15530,50
|
|
20240401,150900,609172950,15530,15530,15530,15530,32
|
|
20240401,150800,608675990,15530,15520,15530,15520,7
|
|
20240401,150700,608567290,15520,15530,15530,15520,100
|
|
20240401,150600,607014370,15520,15520,15520,15520,3
|
|
20240401,150500,606967810,15540,15540,15540,15540,1
|
|
20240401,150400,606952270,15520,15530,15530,15520,42
|
|
20240401,150300,606300090,15540,15540,15540,15540,3
|
|
20240401,150200,606253470,15530,15520,15530,15520,62
|
|
20240401,150100,605290630,15520,15520,15530,15520,17
|
|
20240401,150000,605026710,15530,15520,15530,15520,9
|
|
20240401,145900,604886950,15520,15530,15540,15520,75
|
|
20240401,145800,603722200,15530,15530,15530,15530,9
|
|
20240401,145700,603582430,15530,15540,15540,15530,61
|
|
20240401,145600,602635090,15530,15530,15530,15530,0
|
|
20240401,145500,602635090,15530,15550,15550,15530,16
|
|
20240401,145400,602386520,15540,15540,15540,15540,0
|
|
20240401,145300,602386520,15540,15550,15550,15530,535
|
|
20240401,145200,594077620,15530,15530,15530,15530,22
|
|
20240401,145100,593735960,15550,15560,15560,15550,2
|
|
20240401,145000,593704850,15560,15520,15560,15520,54
|
|
20240401,144900,592865590,15520,15530,15530,15520,82
|
|
20240401,144800,591592210,15520,15520,15520,15520,0
|
|
20240401,144700,591592210,15520,15520,15540,15520,6
|
|
20240401,144600,591499070,15520,15520,15520,15520,8
|
|
20240401,144500,591374910,15530,15540,15540,15530,41
|
|
20240401,144400,590738170,15540,15530,15540,15530,38
|
|
20240401,144300,590147970,15520,15530,15540,15520,94
|
|
20240401,144200,588688240,15520,15520,15520,15520,7
|
|
20240401,144100,588579600,15540,15520,15540,15520,2
|
|
20240401,144000,588548540,15530,15540,15540,15520,47
|
|
20240401,143900,587818700,15540,15540,15540,15540,13
|
|
20240401,143800,587616680,15530,15540,15540,15530,634
|
|
20240401,143700,577764620,15520,15540,15540,15520,9
|
|
20240401,143600,577624920,15530,15530,15530,15530,38
|
|
20240401,143500,577034780,15540,15560,15560,15540,695
|
|
20240401,143400,566234460,15540,15550,15550,15540,48
|
|
20240401,143300,565488220,15560,15560,15560,15560,2
|
|
20240401,143200,565457100,15540,15540,15550,15540,37
|
|
20240401,143100,564881770,15540,15560,15560,15540,9
|
|
20240401,143000,564741890,15550,15550,15550,15550,36
|
|
20240401,142900,564182090,15560,15530,15560,15530,124
|
|
20240401,142800,562255630,15540,15550,15550,15540,100
|
|
20240401,142700,560700720,15550,15550,15560,15550,30
|
|
20240401,142600,560234210,15550,15550,15550,15550,55
|
|
20240401,142500,559378960,15550,15560,15560,15550,11
|
|
20240401,142400,559207900,15550,15550,15550,15550,2
|
|
20240401,142300,559176800,15560,15560,15570,15560,191
|
|
20240401,142200,556203850,15550,15570,15570,15550,208
|
|
20240401,142100,552965450,15570,15570,15570,15560,182
|
|
20240401,142000,550132240,15570,15570,15570,15570,132
|
|
20240401,141900,548077000,15570,15570,15580,15570,102
|
|
20240401,141800,546488850,15570,15560,15570,15560,213
|
|
20240401,141700,543172570,15560,15550,15570,15550,135
|
|
20240401,141600,541072290,15540,15540,15540,15540,62
|
|
20240401,141500,540108810,15550,15550,15550,15550,116
|
|
20240401,141400,538305010,15550,15540,15550,15540,53
|
|
20240401,141300,537481360,15520,15510,15540,15510,1582
|
|
20240401,141200,512911940,15500,15500,15500,15500,42
|
|
20240401,141100,512260940,15510,15490,15510,15490,57
|
|
20240401,141000,511377450,15490,15500,15500,15490,57
|
|
20240401,140900,510494150,15510,15510,15510,15510,1
|
|
20240401,140800,510478640,15500,15500,15500,15500,96
|
|
20240401,140700,508990640,15490,15500,15510,15490,20
|
|
20240401,140600,508680710,15490,15490,15490,15490,36
|
|
20240401,140500,508123070,15500,15500,15500,15500,303
|
|
20240401,140400,503426570,15490,15490,15490,15490,123
|
|
20240401,140300,501521300,15500,15490,15500,15490,66
|
|
20240401,140200,500498830,15500,15490,15500,15490,79
|
|
20240401,140100,499275040,15510,15490,15510,15490,511
|
|
20240401,140000,491359630,15490,15500,15500,15490,423
|
|
20240401,135900,484805130,15500,15500,15500,15500,1
|
|
20240401,135800,484789630,15490,15500,15500,15490,10
|
|
20240401,135700,484634720,15500,15510,15510,15500,86
|
|
20240401,135600,483301700,15510,15510,15510,15510,1
|
|
20240401,135500,483286190,15510,15500,15510,15490,92
|
|
20240401,135400,481860260,15510,15510,15510,15510,0
|
|
20240401,135300,481860260,15510,15480,15510,15480,63
|
|
20240401,135200,480884330,15500,15500,15500,15490,100
|
|
20240401,135100,479334950,15510,15510,15510,15510,0
|
|
20240401,135000,479334950,15510,15510,15510,15500,61
|
|
20240401,134900,478389380,15490,15500,15510,15490,632
|
|
20240401,134800,468588680,15490,15490,15490,15490,96
|
|
20240401,134700,467101640,15480,15480,15480,15480,85
|
|
20240401,134600,465785840,15490,15490,15490,15480,11
|
|
20240401,134500,465615540,15480,15470,15480,15470,312
|
|
20240401,134400,460786720,15470,15470,15470,15470,1
|
|
20240401,134300,460771250,15460,15470,15470,15460,103
|
|
20240401,134200,459178330,15480,15470,15480,15470,35
|
|
20240401,134100,458636870,15470,15470,15470,15470,2
|
|
20240401,134000,458605930,15470,15470,15480,15470,38
|
|
20240401,133900,458018060,15470,15460,15470,15460,106
|
|
20240401,133800,456378250,15460,15470,15470,15460,33
|
|
20240401,133700,455868060,15460,15460,15460,15460,9
|
|
20240401,133600,455728920,15460,15480,15480,15460,36
|
|
20240401,133500,455172020,15480,15480,15480,15480,91
|
|
20240401,133400,453763340,15470,15480,15480,15470,94
|
|
20240401,133300,452309150,15470,15470,15470,15470,32
|
|
20240401,133200,451814110,15470,15470,15470,15470,53
|
|
20240401,133100,450994200,15460,15480,15480,15460,10
|
|
20240401,133000,450839580,15470,15460,15470,15460,103
|
|
20240401,132900,449246180,15460,15460,15460,15460,63
|
|
20240401,132800,448272200,15460,15470,15470,15460,38
|
|
20240401,132700,447684710,15470,15470,15470,15470,0
|
|
20240401,132600,447684710,15470,15470,15480,15470,250
|
|
20240401,132500,443817180,15470,15470,15470,15470,35
|
|
20240401,132400,443275730,15470,15470,15480,15470,60
|
|
20240401,132300,442347520,15470,15470,15470,15470,48
|
|
20240401,132200,441604960,15470,15470,15480,15470,18
|
|
20240401,132100,441326410,15470,15470,15470,15470,146
|
|
20240401,132000,439067790,15480,15480,15480,15480,1
|
|
20240401,131900,439052310,15480,15480,15480,15470,16
|
|
20240401,131800,438804710,15480,15480,15480,15480,28
|
|
20240401,131700,438371270,15470,15480,15480,15470,63
|
|
20240401,131600,437396190,15480,15480,15480,15470,16
|
|
20240401,131500,437148600,15480,15490,15490,15480,54
|
|
20240401,131400,436312430,15480,15480,15480,15480,101
|
|
20240401,131300,434748950,15470,15490,15490,15470,624
|
|
20240401,131200,425093370,15490,15490,15490,15490,2
|
|
20240401,131100,425062390,15480,15480,15480,15480,86
|
|
20240401,131000,423731110,15480,15480,15490,15480,127
|
|
20240401,130900,421765140,15480,15480,15480,15480,2
|
|
20240401,130800,421734180,15480,15490,15490,15480,79
|
|
20240401,130700,420511000,15490,15490,15490,15490,20
|
|
20240401,130600,420201200,15490,15490,15490,15490,85
|
|
20240401,130500,418884550,15470,15490,15500,15470,859
|
|
20240401,130400,405581550,15490,15480,15490,15450,4856
|
|
20240401,130300,330532860,15490,15490,15490,15490,53
|
|
20240401,130200,329711890,15500,15460,15510,15460,1155
|
|
20240401,130100,311813790,15440,15440,15450,15440,115
|
|
20240401,130000,310037670,15450,15430,15450,15430,132
|
|
20240401,125900,307999610,15430,15430,15430,15430,16
|
|
20240401,125800,307752730,15440,15430,15440,15430,47
|
|
20240401,125700,307027510,15430,15430,15430,15430,10
|
|
20240401,125600,306873210,15440,15430,15440,15430,55
|
|
20240401,125500,306024230,15430,15430,15440,15430,142
|
|
20240401,125400,303832840,15440,15430,15450,15430,32
|
|
20240401,125300,303339020,15430,15450,15450,15430,101
|
|
20240401,125200,301779620,15430,15430,15440,15430,16
|
|
20240401,125100,301532720,15430,15460,15460,15430,22
|
|
20240401,125000,301193200,15450,15430,15450,15430,68
|
|
20240401,124900,300142820,15430,15430,15450,15430,120
|
|
20240401,124800,298289570,15430,15440,15440,15430,70
|
|
20240401,124700,297208850,15440,15430,15450,15430,563
|
|
20240401,124600,288510850,15430,15430,15430,15430,19
|
|
20240401,124500,288217680,15430,15440,15440,15430,106
|
|
20240401,124400,286582090,15430,15430,15430,15430,20
|
|
20240401,124300,286273490,15430,15440,15440,15430,47
|
|
20240401,124200,285548260,15430,15430,15450,15420,208
|
|
20240401,124100,282336610,15420,15400,15450,15400,1019
|
|
20240401,124000,266607240,15400,15400,15410,15400,72
|
|
20240401,123900,265497850,15400,15400,15420,15400,21
|
|
20240401,123800,265174400,15400,15400,15410,15400,50
|
|
20240401,123700,264404380,15410,15410,15420,15400,139
|
|
20240401,123600,262262400,15410,15410,15410,15410,42
|
|
20240401,123500,261615180,15410,15410,15420,15410,98
|
|
20240401,123400,260104120,15410,15400,15420,15400,71
|
|
20240401,123300,259010280,15410,15390,15410,15390,8
|
|
20240401,123200,258887100,15390,15390,15400,15390,96
|
|
20240401,123100,257409230,15390,15390,15400,15390,21
|
|
20240401,123000,257086020,15390,15390,15390,15390,54
|
|
20240401,122900,256254960,15390,15390,15400,15390,63
|
|
20240401,122800,255285380,15390,15400,15400,15390,18
|
|
20240401,122700,255008330,15390,15390,15400,15390,70
|
|
20240401,122600,253931020,15390,15390,15390,15390,78
|
|
20240401,122500,252730600,15390,15390,15400,15390,115
|
|
20240401,122400,250960740,15400,15400,15400,15400,208
|
|
20240401,122300,247757540,15400,15390,15410,15390,12
|
|
20240401,122200,247572740,15390,15400,15430,15390,591
|
|
20240401,122100,238470690,15400,15390,15430,15390,80
|
|
20240401,122000,237239410,15380,15390,15390,15380,20
|
|
20240401,121900,236931690,15380,15390,15400,15380,159
|
|
20240401,121800,234484690,15390,15390,15390,15390,25
|
|
20240401,121700,234099940,15390,15390,15400,15390,9
|
|
20240401,121600,233961420,15400,15380,15400,15380,46
|
|
20240401,121500,233253510,15380,15390,15390,15380,18
|
|
20240401,121400,232976630,15390,15390,15390,15380,67
|
|
20240401,121300,231945590,15390,15380,15390,15380,52
|
|
20240401,121200,231145770,15380,15370,15380,15370,14
|
|
20240401,121100,230930490,15370,15380,15380,15370,116
|
|
20240401,121000,229147480,15380,15380,15380,15370,50
|
|
20240401,120900,228378600,15380,15380,15390,15380,131
|
|
20240401,120800,226363490,15390,15370,15390,15370,130
|
|
20240401,120700,224364170,15380,15380,15380,15370,132
|
|
20240401,120600,222334150,15380,15390,15390,15380,97
|
|
20240401,120500,220841370,15390,15390,15400,15390,19
|
|
20240401,120400,220548950,15390,15390,15390,15390,146
|
|
20240401,120300,218302010,15400,15390,15400,15390,21
|
|
20240401,120200,217978790,15390,15400,15400,15390,8
|
|
20240401,120100,217855660,15390,15390,15400,15390,84
|
|
20240401,120000,216562350,15410,15390,15410,15390,5
|
|
20240401,115900,216485320,15430,15390,15430,15390,68
|
|
20240401,115800,215438000,15390,15400,15400,15390,128
|
|
20240401,115700,213467330,15410,15400,15410,15400,3
|
|
20240401,115600,213421120,15400,15420,15420,15400,35
|
|
20240401,115500,212882090,15420,15410,15420,15400,10
|
|
20240401,115400,212728060,15410,15410,15410,15410,44
|
|
20240401,115300,212050020,15410,15400,15410,15400,176
|
|
20240401,115200,209338750,15390,15410,15410,15390,10
|
|
20240401,115100,209184830,15400,15390,15400,15380,351
|
|
20240401,115000,203783520,15400,15400,15400,15400,4
|
|
20240401,114900,203721920,15390,15390,15390,15390,38
|
|
20240401,114800,203137100,15390,15390,15400,15390,73
|
|
20240401,114700,202013620,15390,15380,15390,15380,89
|
|
20240401,114600,200644300,15380,15390,15390,15380,12
|
|
20240401,114500,200459730,15390,15390,15390,15390,54
|
|
20240401,114400,199628670,15390,15390,15390,15390,27
|
|
20240401,114300,199213140,15380,15390,15390,15380,82
|
|
20240401,114200,197951520,15400,15390,15400,15390,14
|
|
20240401,114100,197736040,15390,15390,15390,15390,37
|
|
20240401,114000,197166610,15390,15390,15400,15390,65
|
|
20240401,113900,196166250,15390,15390,15390,15390,57
|
|
20240401,113800,195289020,15390,15390,15390,15390,54
|
|
20240401,113700,194457960,15390,15390,15390,15390,48
|
|
20240401,113600,193719240,15400,15390,15400,15390,29
|
|
20240401,113500,193272910,15390,15390,15390,15390,149
|
|
20240401,113400,190979800,15390,15380,15390,15380,37
|
|
20240401,113300,190410730,15380,15380,15380,15380,1
|
|
20240401,113200,190395350,15380,15380,15390,15380,92
|
|
20240401,113100,188980380,15390,15380,15390,15380,60
|
|
20240401,113000,188057080,15380,15390,15390,15380,120
|
|
20240401,112900,186211470,15380,15380,15380,15380,1
|
|
20240401,112800,186196090,15380,15380,15390,15380,50
|
|
20240401,112700,185427080,15390,15390,15390,15390,18
|
|
20240401,112600,185150060,15390,15400,15400,15390,34
|
|
20240401,112500,184626790,15390,15390,15390,15390,64
|
|
20240401,112400,183641830,15390,15400,15400,15390,37
|
|
20240401,112300,183072390,15390,15390,15390,15390,1
|
|
20240401,112200,183057000,15390,15400,15400,15390,93
|
|
20240401,112100,181625700,15400,15380,15400,15380,164
|
|
20240401,112000,179101280,15390,15390,15390,15390,7
|
|
20240401,111900,178993550,15380,15380,15380,15380,67
|
|
20240401,111800,177963090,15390,15390,15390,15390,1
|
|
20240401,111700,177947700,15380,15370,15380,15370,84
|
|
20240401,111600,176656320,15390,15370,15390,15370,9
|
|
20240401,111500,176517970,15390,15400,15400,15390,12
|
|
20240401,111400,176333280,15390,15360,15390,15360,202
|
|
20240401,111300,173224530,15360,15350,15360,15350,12
|
|
20240401,111200,173040290,15360,15350,15360,15350,56
|
|
20240401,111100,172180680,15350,15360,15360,15350,65
|
|
20240401,111000,171182580,15360,15350,15360,15350,40
|
|
20240401,110900,170568570,15350,15350,15350,15350,98
|
|
20240401,110800,169064270,15360,15350,15360,15350,2
|
|
20240401,110700,169033560,15350,15350,15350,15350,101
|
|
20240401,110600,167483210,15360,15350,15360,15350,4
|
|
20240401,110500,167421790,15350,15350,15350,15350,37
|
|
20240401,110400,166853840,15360,15350,15360,15350,109
|
|
20240401,110300,165180680,15360,15360,15360,15360,5
|
|
20240401,110200,165103880,15360,15350,15360,15350,33
|
|
20240401,110100,164597320,15350,15350,15350,15350,63
|
|
20240401,110000,163630270,15360,15360,15360,15350,72
|
|
20240401,105900,162525010,15360,15370,15370,15360,167
|
|
20240401,105800,159959880,15370,15360,15370,15360,98
|
|
20240401,105700,158454350,15360,15360,15360,15360,159
|
|
20240401,105600,156012110,15370,15360,15370,15360,944
|
|
20240401,105500,141512260,15360,15390,15390,15360,20
|
|
20240401,105400,141205030,15390,15370,15390,15370,347
|
|
20240401,105300,135867160,15380,15380,15380,15380,1
|
|
20240401,105200,135851780,15370,15370,15370,15370,8
|
|
20240401,105100,135728820,15370,15370,15370,15370,21
|
|
20240401,105000,135406050,15370,15360,15370,15360,57
|
|
20240401,104900,134530280,15360,15380,15390,15360,1156
|
|
20240401,104800,116767080,15380,15380,15380,15380,55
|
|
20240401,104700,115921180,15380,15390,15390,15380,69
|
|
20240401,104600,114859950,15390,15380,15390,15380,62
|
|
20240401,104500,113906380,15380,15390,15390,15380,37
|
|
20240401,104400,113337310,15380,15380,15380,15380,29
|
|
20240401,104300,112891290,15380,15380,15400,15380,94
|
|
20240401,104200,111445550,15400,15400,15400,15400,44
|
|
20240401,104100,110767950,15400,15400,15410,15390,1063
|
|
20240401,104000,94400220,15400,15400,15400,15400,9
|
|
20240401,103900,94261620,15420,15420,15420,15420,2
|
|
20240401,103800,94230780,15410,15410,15410,15410,214
|
|
20240401,103700,90933040,15410,15420,15420,15410,48
|
|
20240401,103600,90193350,15410,15420,15420,15410,46
|
|
20240401,103500,89484110,15420,15430,15430,15420,123
|
|
20240401,103400,87586530,15420,15420,15420,15410,71
|
|
20240401,103300,86492040,15410,15430,15430,15410,30
|
|
20240401,103200,86029520,15420,15410,15420,15410,62
|
|
20240401,103100,85073800,15420,15420,15420,15420,1
|
|
20240401,103000,85058380,15410,15420,15430,15410,70
|
|
20240401,102900,83979050,15420,15420,15420,15420,39
|
|
20240401,102800,83377670,15410,15410,15410,15410,281
|
|
20240401,102700,79047460,15410,15410,15420,15410,17
|
|
20240401,102600,78785410,15410,15410,15410,15410,38
|
|
20240401,102500,78199830,15410,15420,15420,15410,54
|
|
20240401,102400,77367680,15410,15420,15420,15410,72
|
|
20240401,102300,76257820,15420,15420,15420,15420,49
|
|
20240401,102200,75502240,15420,15430,15430,15420,53
|
|
20240401,102100,74684780,15420,15420,15430,15420,21
|
|
20240401,102000,74360850,15420,15430,15430,15420,434
|
|
20240401,101900,67668510,15420,15430,15430,15420,38
|
|
20240401,101800,67082220,15420,15430,15430,15420,97
|
|
20240401,101700,65585900,15430,15440,15440,15430,82
|
|
20240401,101600,64320630,15440,15440,15440,15440,0
|
|
20240401,101500,64320630,15440,15440,15440,15440,24
|
|
20240401,101400,63950070,15440,15440,15440,15440,2
|
|
20240401,101300,63919190,15450,15440,15450,15440,26
|
|
20240401,101200,63517740,15430,15440,15440,15430,64
|
|
20240401,101100,62530000,15450,15450,15450,15450,1
|
|
20240401,101000,62514550,15440,15440,15440,15440,31
|
|
20240401,100900,62035910,15450,15450,15450,15440,4
|
|
20240401,100800,61974130,15450,15440,15450,15440,95
|
|
20240401,100700,60506830,15450,15450,15450,15450,26
|
|
20240401,100600,60105130,15440,15440,15440,15440,128
|
|
20240401,100500,58128810,15440,15440,15440,15440,1
|
|
20240401,100400,58113370,15440,15440,15440,15440,0
|
|
20240401,100300,58113370,15440,15440,15440,15440,2
|
|
20240401,100200,58082490,15440,15440,15440,15440,0
|
|
20240401,100100,58082490,15440,15440,15440,15440,26
|
|
20240401,100000,57681050,15450,15450,15450,15450,1
|
|
20240401,095900,57665600,15450,15450,15450,15450,3
|
|
20240401,095800,57619250,15450,15450,15450,15450,110
|
|
20240401,095700,55919750,15450,15420,15450,15420,549
|
|
20240401,095600,47445140,15420,15420,15420,15420,4
|
|
20240401,095500,47383460,15420,15420,15420,15420,1
|
|
20240401,095400,47368040,15410,15410,15410,15410,170
|
|
20240401,095300,44748340,15380,15380,15380,15380,0
|
|
20240401,095200,44748340,15380,15410,15410,15380,451
|
|
20240401,095100,37811900,15380,15380,15380,15380,116
|
|
20240401,095000,36027820,15380,15380,15380,15380,1
|
|
20240401,094900,36012440,15370,15400,15400,15370,856
|
|
20240401,094800,22849120,15400,15400,15400,15400,146
|
|
20240401,094700,20600720,15370,15370,15370,15370,0
|
|
20240401,094600,20600720,15370,15370,15370,15370,0
|
|
20240401,094500,20600720,15370,15370,15370,15370,0
|
|
20240401,094400,20600720,15370,15380,15380,15370,200
|
|
20240401,094300,17525390,15380,15380,15380,15380,0
|
|
20240401,094200,17525390,15380,15380,15380,15380,0
|
|
20240401,094100,17525390,15380,15380,15380,15380,0
|
|
20240401,094000,17525390,15380,15380,15380,15380,0
|
|
20240401,093900,17525390,15380,15380,15380,15380,0
|
|
20240401,093800,17525390,15380,15380,15380,15380,0
|
|
20240401,093700,17525390,15380,15380,15380,15380,38
|
|
20240401,093600,16940950,15380,15380,15380,15380,0
|
|
20240401,093500,16940950,15380,15360,15380,15360,46
|
|
20240401,093400,16234370,15360,15360,15360,15360,0
|
|
20240401,093300,16234370,15360,15360,15360,15360,0
|
|
20240401,093200,16234370,15360,15360,15360,15360,6
|
|
20240401,093100,16142210,15360,15360,15360,15360,2
|
|
20240401,093000,16111490,15380,15380,15380,15380,0
|
|
20240401,092900,16111490,15380,15380,15380,15380,2
|
|
20240401,092800,16080730,15400,15400,15400,15400,0
|
|
20240401,092700,16080730,15400,15400,15400,15400,0
|
|
20240401,092600,16080730,15400,15400,15400,15400,0
|
|
20240401,092500,16080730,15400,15400,15400,15400,7
|
|
20240401,092400,15972930,15400,15400,15400,15400,0
|
|
20240401,092300,15972930,15400,15400,15400,15400,2
|
|
20240401,092200,15942130,15400,15400,15400,15400,0
|
|
20240401,092100,15942130,15400,15400,15400,15400,1
|
|
20240401,092000,15926730,15350,15350,15350,15350,35
|
|
20240401,091900,15389480,15350,15340,15350,15340,38
|
|
20240401,091800,14806550,15340,15340,15340,15340,45
|
|
20240401,091700,14116250,15340,15340,15410,15340,3
|
|
20240401,091600,14070160,15340,15340,15340,15340,1
|
|
20240401,091500,14054820,15340,15410,15410,15340,32
|
|
20240401,091400,13563870,15420,15420,15420,15420,0
|
|
20240401,091300,13563870,15420,15420,15420,15340,38
|
|
20240401,091200,12980390,15420,15360,15420,15360,140
|
|
20240401,091100,10828730,15370,15360,15370,15360,32
|
|
20240401,091000,10337200,15360,15360,15360,15360,29
|
|
20240401,090900,9891760,15360,15360,15360,15360,1
|
|
20240401,090800,9876400,15370,15350,15370,15350,147
|
|
20240401,090700,7619930,15370,15370,15370,15370,2
|
|
20240401,090600,7589190,15370,15370,15370,15370,2
|
|
20240401,090500,7558450,15350,15350,15350,15350,1
|
|
20240401,090400,7543100,15370,15370,15370,15370,1
|
|
20240401,090300,7527730,15370,15370,15370,15370,19
|
|
20240401,090200,7235700,15380,15370,15380,15370,2
|
|
20240401,090100,7204950,15370,15370,15370,15370,1
|
|
20240401,090000,7189580,15360,15320,15360,15320,469
|