687 lines
35 KiB
CSV
687 lines
35 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20240404,202400,462452390,15410,15410,15410,15410,500
|
|
20240404,202300,462452390,15410,15410,15410,15410,0
|
|
20240404,202200,462452390,15410,15410,15410,15410,0
|
|
20240404,202100,462452390,15410,15410,15410,15410,0
|
|
20240404,202000,462452390,15410,15410,15410,15410,0
|
|
20240404,201900,462452390,15410,15410,15410,15410,0
|
|
20240404,201800,462452390,15410,15410,15410,15410,0
|
|
20240404,201700,462452390,15410,15410,15410,15410,0
|
|
20240404,201600,462452390,15410,15410,15410,15410,0
|
|
20240404,201500,462452390,15410,15410,15410,15410,0
|
|
20240404,201400,462452390,15410,15410,15410,15410,0
|
|
20240404,201300,462452390,15410,15410,15410,15410,0
|
|
20240404,201200,462452390,15410,15410,15410,15410,0
|
|
20240404,201100,462452390,15410,15410,15410,15410,0
|
|
20240404,201000,462452390,15410,15410,15410,15410,0
|
|
20240404,200900,462452390,15410,15410,15410,15410,0
|
|
20240404,200800,462452390,15410,15410,15410,15410,0
|
|
20240404,200700,462452390,15410,15410,15410,15410,0
|
|
20240404,200600,462452390,15410,15410,15410,15410,0
|
|
20240404,200500,462452390,15410,15410,15410,15410,0
|
|
20240404,200400,462452390,15410,15410,15410,15410,0
|
|
20240404,200300,462452390,15410,15410,15410,15410,0
|
|
20240404,200200,462452390,15410,15410,15410,15410,0
|
|
20240404,200100,462452390,15410,15410,15410,15410,0
|
|
20240404,200000,462452390,15410,15410,15410,15410,0
|
|
20240404,195900,462452390,15410,15410,15410,15410,0
|
|
20240404,195800,462452390,15410,15410,15410,15410,0
|
|
20240404,195700,462452390,15410,15410,15410,15410,0
|
|
20240404,195600,462452390,15410,15410,15410,15410,0
|
|
20240404,195500,462452390,15410,15410,15410,15410,0
|
|
20240404,195400,462452390,15410,15410,15410,15410,500
|
|
20240404,195300,462452390,15410,15410,15410,15410,0
|
|
20240404,195200,462452390,15410,15410,15410,15410,0
|
|
20240404,195100,462452390,15410,15410,15410,15410,0
|
|
20240404,195000,462452390,15410,15410,15410,15410,0
|
|
20240404,194900,462452390,15410,15410,15410,15410,0
|
|
20240404,194800,462452390,15410,15410,15410,15410,0
|
|
20240404,194700,462452390,15410,15410,15410,15410,0
|
|
20240404,194600,462452390,15410,15410,15410,15410,0
|
|
20240404,194500,462452390,15410,15410,15410,15410,0
|
|
20240404,194400,462452390,15410,15410,15410,15410,0
|
|
20240404,194300,462452390,15410,15410,15410,15410,0
|
|
20240404,194200,462452390,15410,15410,15410,15410,0
|
|
20240404,194100,462452390,15410,15410,15410,15410,0
|
|
20240404,194000,462452390,15410,15410,15410,15410,0
|
|
20240404,193900,462452390,15410,15410,15410,15410,0
|
|
20240404,193800,462452390,15410,15410,15410,15410,0
|
|
20240404,193700,462452390,15410,15410,15410,15410,0
|
|
20240404,193600,462452390,15410,15410,15410,15410,0
|
|
20240404,193500,462452390,15410,15410,15410,15410,0
|
|
20240404,193400,462452390,15410,15410,15410,15410,0
|
|
20240404,193300,462452390,15410,15410,15410,15410,0
|
|
20240404,193200,462452390,15410,15410,15410,15410,0
|
|
20240404,193100,462452390,15410,15410,15410,15410,0
|
|
20240404,193000,462452390,15410,15410,15410,15410,0
|
|
20240404,192900,462452390,15410,15410,15410,15410,0
|
|
20240404,192800,462452390,15410,15410,15410,15410,0
|
|
20240404,192700,462452390,15410,15410,15410,15410,0
|
|
20240404,192600,462452390,15410,15410,15410,15410,0
|
|
20240404,192500,462452390,15410,15410,15410,15410,0
|
|
20240404,192400,462452390,15410,15410,15410,15410,500
|
|
20240404,192300,462452390,15410,15410,15410,15410,0
|
|
20240404,192200,462452390,15410,15410,15410,15410,0
|
|
20240404,192100,462452390,15410,15410,15410,15410,0
|
|
20240404,192000,462452390,15410,15410,15410,15410,0
|
|
20240404,191900,462452390,15410,15410,15410,15410,0
|
|
20240404,191800,462452390,15410,15410,15410,15410,0
|
|
20240404,191700,462452390,15410,15410,15410,15410,0
|
|
20240404,191600,462452390,15410,15410,15410,15410,0
|
|
20240404,191500,462452390,15410,15410,15410,15410,0
|
|
20240404,191400,462452390,15410,15410,15410,15410,0
|
|
20240404,191300,462452390,15410,15410,15410,15410,0
|
|
20240404,191200,462452390,15410,15410,15410,15410,0
|
|
20240404,191100,462452390,15410,15410,15410,15410,0
|
|
20240404,191000,462452390,15410,15410,15410,15410,0
|
|
20240404,190900,462452390,15410,15410,15410,15410,0
|
|
20240404,190800,462452390,15410,15410,15410,15410,0
|
|
20240404,190700,462452390,15410,15410,15410,15410,0
|
|
20240404,190600,462452390,15410,15410,15410,15410,0
|
|
20240404,190500,462452390,15410,15410,15410,15410,0
|
|
20240404,190400,462452390,15410,15410,15410,15410,0
|
|
20240404,190300,462452390,15410,15410,15410,15410,0
|
|
20240404,190200,462452390,15410,15410,15410,15410,0
|
|
20240404,190100,462452390,15410,15410,15410,15410,0
|
|
20240404,190000,462452390,15410,15410,15410,15410,0
|
|
20240404,185900,462452390,15410,15410,15410,15410,0
|
|
20240404,185800,462452390,15410,15410,15410,15410,0
|
|
20240404,185700,462452390,15410,15410,15410,15410,0
|
|
20240404,185600,462452390,15410,15410,15410,15410,0
|
|
20240404,185500,462452390,15410,15410,15410,15410,0
|
|
20240404,185400,462452390,15410,15410,15410,15410,500
|
|
20240404,185300,462452390,15410,15410,15410,15410,0
|
|
20240404,185200,462452390,15410,15410,15410,15410,0
|
|
20240404,185100,462452390,15410,15410,15410,15410,0
|
|
20240404,185000,462452390,15410,15410,15410,15410,0
|
|
20240404,184900,462452390,15410,15410,15410,15410,0
|
|
20240404,184800,462452390,15410,15410,15410,15410,0
|
|
20240404,184700,462452390,15410,15410,15410,15410,0
|
|
20240404,184600,462452390,15410,15410,15410,15410,0
|
|
20240404,184500,462452390,15410,15410,15410,15410,0
|
|
20240404,184400,462452390,15410,15410,15410,15410,0
|
|
20240404,184300,462452390,15410,15410,15410,15410,0
|
|
20240404,184200,462452390,15410,15410,15410,15410,0
|
|
20240404,184100,462452390,15410,15410,15410,15410,0
|
|
20240404,184000,462452390,15410,15410,15410,15410,0
|
|
20240404,183900,462452390,15410,15410,15410,15410,0
|
|
20240404,183800,462452390,15410,15410,15410,15410,0
|
|
20240404,183700,462452390,15410,15410,15410,15410,0
|
|
20240404,183600,462452390,15410,15410,15410,15410,0
|
|
20240404,183500,462452390,15410,15410,15410,15410,0
|
|
20240404,183400,462452390,15410,15410,15410,15410,0
|
|
20240404,183300,462452390,15410,15410,15410,15410,0
|
|
20240404,183200,462452390,15410,15410,15410,15410,0
|
|
20240404,183100,462452390,15410,15410,15410,15410,0
|
|
20240404,183000,462452390,15410,15410,15410,15410,0
|
|
20240404,182900,462452390,15410,15410,15410,15410,0
|
|
20240404,182800,462452390,15410,15410,15410,15410,0
|
|
20240404,182700,462452390,15410,15410,15410,15410,0
|
|
20240404,182600,462452390,15410,15410,15410,15410,0
|
|
20240404,182500,462452390,15410,15410,15410,15410,0
|
|
20240404,182400,462452390,15410,15410,15410,15410,500
|
|
20240404,182300,462452390,15410,15410,15410,15410,0
|
|
20240404,182200,462452390,15410,15410,15410,15410,0
|
|
20240404,182100,462452390,15410,15410,15410,15410,0
|
|
20240404,182000,462452390,15410,15410,15410,15410,0
|
|
20240404,181900,462452390,15410,15410,15410,15410,0
|
|
20240404,181800,462452390,15410,15410,15410,15410,0
|
|
20240404,181700,462452390,15410,15410,15410,15410,0
|
|
20240404,181600,462452390,15410,15410,15410,15410,0
|
|
20240404,181500,462452390,15410,15410,15410,15410,0
|
|
20240404,181400,462452390,15410,15410,15410,15410,0
|
|
20240404,181300,462452390,15410,15410,15410,15410,0
|
|
20240404,181200,462452390,15410,15410,15410,15410,0
|
|
20240404,181100,462452390,15410,15410,15410,15410,0
|
|
20240404,181000,462452390,15410,15410,15410,15410,0
|
|
20240404,180900,462452390,15410,15410,15410,15410,0
|
|
20240404,180800,462452390,15410,15410,15410,15410,0
|
|
20240404,180700,462452390,15410,15410,15410,15410,0
|
|
20240404,180600,462452390,15410,15410,15410,15410,0
|
|
20240404,180500,462452390,15410,15410,15410,15410,0
|
|
20240404,180400,462452390,15410,15410,15410,15410,0
|
|
20240404,180300,462452390,15410,15410,15410,15410,0
|
|
20240404,180200,462452390,15410,15410,15410,15410,0
|
|
20240404,180100,462452390,15410,15410,15410,15410,0
|
|
20240404,180000,462452390,15410,15410,15410,15410,0
|
|
20240404,175900,462452390,15410,15410,15410,15410,0
|
|
20240404,175800,462452390,15410,15410,15410,15410,0
|
|
20240404,175700,462452390,15410,15410,15410,15410,0
|
|
20240404,175600,462452390,15410,15410,15410,15410,0
|
|
20240404,175500,462452390,15410,15410,15410,15410,0
|
|
20240404,175400,462452390,15410,15410,15410,15410,500
|
|
20240404,175300,462452390,15410,15410,15410,15410,0
|
|
20240404,175200,462452390,15410,15410,15410,15410,0
|
|
20240404,175100,462452390,15410,15410,15410,15410,0
|
|
20240404,175000,462452390,15410,15410,15410,15410,0
|
|
20240404,174900,462452390,15410,15410,15410,15410,0
|
|
20240404,174800,462452390,15410,15410,15410,15410,0
|
|
20240404,174700,462452390,15410,15410,15410,15410,0
|
|
20240404,174600,462452390,15410,15410,15410,15410,0
|
|
20240404,174500,462452390,15410,15410,15410,15410,0
|
|
20240404,174400,462452390,15410,15410,15410,15410,0
|
|
20240404,174300,462452390,15410,15410,15410,15410,0
|
|
20240404,174200,462452390,15410,15410,15410,15410,0
|
|
20240404,174100,462452390,15410,15410,15410,15410,0
|
|
20240404,174000,462452390,15410,15410,15410,15410,0
|
|
20240404,173900,462452390,15410,15410,15410,15410,0
|
|
20240404,173800,462452390,15410,15410,15410,15410,0
|
|
20240404,173700,462452390,15410,15410,15410,15410,0
|
|
20240404,173600,462452390,15410,15410,15410,15410,0
|
|
20240404,173500,462452390,15410,15410,15410,15410,0
|
|
20240404,173400,462452390,15410,15410,15410,15410,0
|
|
20240404,173300,462452390,15410,15410,15410,15410,0
|
|
20240404,173200,462452390,15410,15410,15410,15410,0
|
|
20240404,173100,462452390,15410,15410,15410,15410,0
|
|
20240404,173000,462452390,15410,15410,15410,15410,0
|
|
20240404,172900,462452390,15410,15410,15410,15410,0
|
|
20240404,172800,462452390,15410,15410,15410,15410,0
|
|
20240404,172700,462452390,15410,15410,15410,15410,0
|
|
20240404,172600,462452390,15410,15410,15410,15410,0
|
|
20240404,172500,462452390,15410,15410,15410,15410,0
|
|
20240404,172400,462452390,15410,15410,15410,15410,500
|
|
20240404,172300,462452390,15410,15410,15410,15410,0
|
|
20240404,172200,462452390,15410,15410,15410,15410,0
|
|
20240404,172100,462452390,15410,15410,15410,15410,0
|
|
20240404,172000,462452390,15410,15410,15410,15410,0
|
|
20240404,171900,462452390,15410,15410,15410,15410,0
|
|
20240404,171800,462452390,15410,15410,15410,15410,0
|
|
20240404,171700,462452390,15410,15410,15410,15410,0
|
|
20240404,171600,462452390,15410,15410,15410,15410,0
|
|
20240404,171500,462452390,15410,15410,15410,15410,0
|
|
20240404,171400,462452390,15410,15410,15410,15410,0
|
|
20240404,171300,462452390,15410,15410,15410,15410,0
|
|
20240404,171200,462452390,15410,15410,15410,15410,0
|
|
20240404,171100,462452390,15410,15410,15410,15410,0
|
|
20240404,171000,462452390,15410,15410,15410,15410,0
|
|
20240404,170900,462452390,15410,15410,15410,15410,0
|
|
20240404,170800,462452390,15410,15410,15410,15410,0
|
|
20240404,170700,462452390,15410,15410,15410,15410,0
|
|
20240404,170600,462452390,15410,15410,15410,15410,0
|
|
20240404,170500,462452390,15410,15410,15410,15410,0
|
|
20240404,170400,462452390,15410,15410,15410,15410,0
|
|
20240404,170300,462452390,15410,15410,15410,15410,0
|
|
20240404,170200,462452390,15410,15410,15410,15410,0
|
|
20240404,170100,462452390,15410,15410,15410,15410,0
|
|
20240404,170000,462452390,15410,15410,15410,15410,0
|
|
20240404,165900,462452390,15410,15410,15410,15410,0
|
|
20240404,165800,462452390,15410,15410,15410,15410,0
|
|
20240404,165700,462452390,15410,15410,15410,15410,0
|
|
20240404,165600,462452390,15410,15410,15410,15410,0
|
|
20240404,165500,462452390,15410,15410,15410,15410,0
|
|
20240404,165400,462452390,15410,15410,15410,15410,500
|
|
20240404,165300,462452390,15410,15410,15410,15410,0
|
|
20240404,165200,462452390,15410,15410,15410,15410,0
|
|
20240404,165100,462452390,15410,15410,15410,15410,0
|
|
20240404,165000,462452390,15410,15410,15410,15410,0
|
|
20240404,164900,462452390,15410,15410,15410,15410,0
|
|
20240404,164800,462452390,15410,15410,15410,15410,0
|
|
20240404,164700,462452390,15410,15410,15410,15410,0
|
|
20240404,164600,462452390,15410,15410,15410,15410,0
|
|
20240404,164500,462452390,15410,15410,15410,15410,0
|
|
20240404,164400,462452390,15410,15410,15410,15410,0
|
|
20240404,164300,462452390,15410,15410,15410,15410,0
|
|
20240404,164200,462452390,15410,15410,15410,15410,0
|
|
20240404,164100,462452390,15410,15410,15410,15410,0
|
|
20240404,164000,462452390,15410,15410,15410,15410,0
|
|
20240404,163900,462452390,15410,15410,15410,15410,0
|
|
20240404,163800,462452390,15410,15410,15410,15410,0
|
|
20240404,163700,462452390,15410,15410,15410,15410,0
|
|
20240404,163600,462452390,15410,15410,15410,15410,0
|
|
20240404,163500,462452390,15410,15410,15410,15410,0
|
|
20240404,163400,462452390,15410,15410,15410,15410,0
|
|
20240404,163300,462452390,15410,15410,15410,15410,0
|
|
20240404,163200,462452390,15410,15410,15410,15410,0
|
|
20240404,163100,462452390,15410,15410,15410,15410,0
|
|
20240404,163000,462452390,15410,15410,15410,15410,0
|
|
20240404,162900,462452390,15410,15410,15410,15410,0
|
|
20240404,162800,462452390,15410,15410,15410,15410,0
|
|
20240404,162700,462452390,15410,15410,15410,15410,0
|
|
20240404,162600,462452390,15410,15410,15410,15410,0
|
|
20240404,162500,462452390,15410,15410,15410,15410,0
|
|
20240404,162400,462452390,15410,15410,15410,15410,500
|
|
20240404,162300,462452390,15410,15410,15410,15410,0
|
|
20240404,162200,462452390,15410,15410,15410,15410,0
|
|
20240404,162100,462452390,15410,15410,15410,15410,0
|
|
20240404,162000,462452390,15410,15410,15410,15410,0
|
|
20240404,161900,462452390,15410,15410,15410,15410,0
|
|
20240404,161800,462452390,15410,15410,15410,15410,0
|
|
20240404,161700,462452390,15410,15410,15410,15410,0
|
|
20240404,161600,462452390,15410,15410,15410,15410,0
|
|
20240404,161500,462452390,15410,15410,15410,15410,0
|
|
20240404,161400,462452390,15410,15410,15410,15410,0
|
|
20240404,161300,462452390,15410,15410,15410,15410,0
|
|
20240404,161200,462452390,15410,15410,15410,15410,0
|
|
20240404,161100,462452390,15410,15410,15410,15410,0
|
|
20240404,161000,462452390,15410,15410,15410,15410,0
|
|
20240404,160900,462452390,15410,15410,15410,15410,0
|
|
20240404,160800,462452390,15410,15410,15410,15410,0
|
|
20240404,160700,462452390,15410,15410,15410,15410,0
|
|
20240404,160600,462452390,15410,15410,15410,15410,0
|
|
20240404,160500,462452390,15410,15410,15410,15410,0
|
|
20240404,160400,462452390,15410,15410,15410,15410,0
|
|
20240404,160300,462452390,15410,15410,15410,15410,0
|
|
20240404,160200,462452390,15410,15410,15410,15410,0
|
|
20240404,160100,462452390,15410,15410,15410,15410,0
|
|
20240404,160000,462452390,15410,15410,15410,15410,0
|
|
20240404,155900,462452390,15410,15410,15410,15410,0
|
|
20240404,155800,462452390,15410,15410,15410,15410,0
|
|
20240404,155700,462452390,15410,15410,15410,15410,0
|
|
20240404,155600,462452390,15410,15410,15410,15410,0
|
|
20240404,155500,462452390,15410,15410,15410,15410,0
|
|
20240404,155400,462452390,15410,15410,15410,15410,500
|
|
20240404,155300,462452390,15410,15410,15410,15410,0
|
|
20240404,155200,462452390,15410,15410,15410,15410,0
|
|
20240404,155100,462452390,15410,15410,15410,15410,0
|
|
20240404,155000,462452390,15410,15410,15410,15410,0
|
|
20240404,154900,462452390,15410,15410,15410,15410,0
|
|
20240404,154800,462452390,15410,15410,15410,15410,0
|
|
20240404,154700,462452390,15410,15410,15410,15410,0
|
|
20240404,154600,462452390,15410,15410,15410,15410,0
|
|
20240404,154500,462452390,15410,15410,15410,15410,0
|
|
20240404,154400,462452390,15410,15410,15410,15410,0
|
|
20240404,154300,462452390,15410,15410,15410,15410,0
|
|
20240404,154200,462452390,15410,15410,15410,15410,0
|
|
20240404,154100,462452390,15410,15410,15410,15410,0
|
|
20240404,154000,462452390,15410,15410,15410,15410,0
|
|
20240404,153900,462452390,15410,15410,15410,15410,0
|
|
20240404,153800,462452390,15410,15410,15410,15410,0
|
|
20240404,153700,462452390,15410,15410,15410,15410,0
|
|
20240404,153600,462452390,15410,15410,15410,15410,0
|
|
20240404,153500,462452390,15410,15410,15410,15410,0
|
|
20240404,153400,462452390,15410,15410,15410,15410,0
|
|
20240404,153300,462452390,15410,15410,15410,15410,0
|
|
20240404,153200,462452390,15410,15410,15410,15410,0
|
|
20240404,153100,462452390,15410,15410,15410,15410,0
|
|
20240404,153000,462452390,15410,15410,15410,15410,500
|
|
20240404,152900,454747390,15430,15430,15430,15430,0
|
|
20240404,152800,454747390,15430,15430,15430,15430,0
|
|
20240404,152700,454747390,15430,15430,15430,15430,0
|
|
20240404,152600,454747390,15430,15430,15430,15430,0
|
|
20240404,152500,454747390,15430,15430,15430,15430,0
|
|
20240404,152400,454747390,15430,15430,15430,15430,0
|
|
20240404,152300,454747390,15430,15430,15430,15430,0
|
|
20240404,152200,454747390,15430,15430,15430,15430,0
|
|
20240404,152100,454747390,15430,15430,15430,15430,0
|
|
20240404,152000,454747390,15430,15430,15430,15430,0
|
|
20240404,151900,454747390,15430,15420,15430,15420,41
|
|
20240404,151800,454115130,15420,15420,15420,15420,16
|
|
20240404,151700,453868410,15420,15420,15420,15420,1
|
|
20240404,151600,453852990,15430,15420,15430,15420,51
|
|
20240404,151500,453066510,15410,15420,15420,15410,2
|
|
20240404,151400,453035680,15410,15410,15420,15410,82
|
|
20240404,151300,451772050,15410,15410,15410,15410,50
|
|
20240404,151200,451001550,15410,15420,15420,15410,2
|
|
20240404,151100,450970720,15410,15410,15410,15410,5
|
|
20240404,151000,450893670,15410,15410,15410,15410,1
|
|
20240404,150900,450878260,15410,15410,15410,15410,1
|
|
20240404,150800,450862850,15430,15430,15430,15430,0
|
|
20240404,150700,450862850,15430,15430,15430,15430,1
|
|
20240404,150600,450847420,15410,15410,15410,15410,1
|
|
20240404,150500,450832010,15410,15410,15410,15410,0
|
|
20240404,150400,450832010,15410,15410,15410,15410,342
|
|
20240404,150300,445561790,15410,15430,15430,15410,6
|
|
20240404,150200,445469310,15410,15410,15430,15410,214
|
|
20240404,150100,442169840,15410,15410,15410,15410,0
|
|
20240404,150000,442169840,15410,15410,15410,15410,1
|
|
20240404,145900,442154430,15420,15410,15420,15410,2
|
|
20240404,145800,442123600,15420,15410,15420,15410,38
|
|
20240404,145700,441537670,15410,15410,15410,15410,39
|
|
20240404,145600,440936680,15410,15410,15410,15410,2
|
|
20240404,145500,440905860,15420,15440,15440,15410,1252
|
|
20240404,145400,421588050,15440,15440,15440,15440,12
|
|
20240404,145300,421402770,15440,15440,15440,15440,49
|
|
20240404,145200,420646210,15440,15440,15440,15440,44
|
|
20240404,145100,419966850,15440,15440,15440,15440,1
|
|
20240404,145000,419951410,15450,15450,15450,15450,1
|
|
20240404,144900,419935960,15440,15450,15450,15440,216
|
|
20240404,144800,416598920,15460,15460,15460,15460,1
|
|
20240404,144700,416583460,15460,15460,15460,15460,6
|
|
20240404,144600,416490700,15460,15460,15460,15460,1
|
|
20240404,144500,416475240,15460,15460,15460,15460,0
|
|
20240404,144400,416475240,15460,15460,15470,15460,56
|
|
20240404,144300,415609470,15460,15460,15460,15460,1
|
|
20240404,144200,415594010,15460,15460,15460,15460,0
|
|
20240404,144100,415594010,15460,15460,15460,15460,0
|
|
20240404,144000,415594010,15460,15460,15460,15460,1
|
|
20240404,143900,415578550,15490,15490,15490,15490,0
|
|
20240404,143800,415578550,15490,15460,15490,15460,33
|
|
20240404,143700,415068340,15460,15470,15470,15460,93
|
|
20240404,143600,413629640,15490,15490,15490,15490,1
|
|
20240404,143500,413614150,15470,15480,15480,15470,251
|
|
20240404,143400,409728860,15490,15500,15500,15490,118
|
|
20240404,143300,407901030,15500,15500,15510,15490,437
|
|
20240404,143200,401127850,15490,15460,15490,15460,349
|
|
20240404,143100,395727880,15460,15460,15460,15460,1
|
|
20240404,143000,395712420,15460,15460,15460,15460,1
|
|
20240404,142900,395696960,15460,15420,15460,15420,2
|
|
20240404,142800,395666080,15470,15480,15480,15470,2
|
|
20240404,142700,395635130,15480,15480,15480,15480,1
|
|
20240404,142600,395619650,15420,15420,15420,15420,1
|
|
20240404,142500,395604230,15420,15420,15420,15420,0
|
|
20240404,142400,395604230,15420,15420,15420,15420,0
|
|
20240404,142300,395604230,15420,15410,15510,15410,1184
|
|
20240404,142200,377281010,15410,15410,15410,15410,6
|
|
20240404,142100,377188550,15410,15410,15410,15410,6
|
|
20240404,142000,377096090,15410,15410,15410,15410,10
|
|
20240404,141900,376941990,15410,15410,15410,15410,16
|
|
20240404,141800,376695430,15410,15410,15410,15410,16
|
|
20240404,141700,376448870,15410,15410,15410,15410,68
|
|
20240404,141600,375400990,15410,15410,15420,15410,13
|
|
20240404,141500,375200650,15420,15410,15420,15410,11
|
|
20240404,141400,375031130,15410,15410,15410,15410,116
|
|
20240404,141300,373243570,15410,15410,15420,15410,15
|
|
20240404,141200,373012410,15410,15410,15410,15410,13
|
|
20240404,141100,372812080,15410,15410,15410,15410,14
|
|
20240404,141000,372596340,15420,15420,15420,15420,3
|
|
20240404,140900,372550080,15430,15430,15430,15430,0
|
|
20240404,140800,372550080,15430,15430,15430,15430,13
|
|
20240404,140700,372349490,15430,15430,15430,15430,2
|
|
20240404,140600,372318630,15430,15430,15430,15430,57
|
|
20240404,140500,371439120,15440,15440,15450,15440,155
|
|
20240404,140400,369045910,15440,15440,15440,15440,0
|
|
20240404,140300,369045910,15440,15440,15440,15440,0
|
|
20240404,140200,369045910,15440,15440,15440,15440,0
|
|
20240404,140100,369045910,15440,15440,15440,15440,0
|
|
20240404,140000,369045910,15440,15440,15440,15440,0
|
|
20240404,135900,369045910,15440,15440,15440,15440,1
|
|
20240404,135800,369030470,15440,15440,15440,15440,0
|
|
20240404,135700,369030470,15440,15440,15440,15440,0
|
|
20240404,135600,369030470,15440,15440,15440,15440,1
|
|
20240404,135500,369015030,15440,15440,15440,15440,27
|
|
20240404,135400,368598150,15440,15440,15440,15440,0
|
|
20240404,135300,368598150,15440,15440,15440,15440,0
|
|
20240404,135200,368598150,15440,15440,15440,15440,0
|
|
20240404,135100,368598150,15440,15440,15440,15440,1
|
|
20240404,135000,368582710,15440,15440,15440,15440,38
|
|
20240404,134900,367995990,15440,15440,15440,15440,0
|
|
20240404,134800,367995990,15440,15440,15440,15440,0
|
|
20240404,134700,367995990,15440,15460,15460,15440,2
|
|
20240404,134600,367965090,15470,15470,15470,15470,1
|
|
20240404,134500,367949620,15440,15440,15460,15440,267
|
|
20240404,134400,363823880,15440,15440,15440,15440,9
|
|
20240404,134300,363684920,15440,15440,15440,15440,10
|
|
20240404,134200,363530520,15440,15440,15440,15440,12
|
|
20240404,134100,363345240,15440,15440,15440,15440,8
|
|
20240404,134000,363221720,15440,15440,15440,15440,0
|
|
20240404,133900,363221720,15440,15440,15440,15440,1
|
|
20240404,133800,363206280,15440,15440,15440,15440,1
|
|
20240404,133700,363190840,15440,15440,15440,15440,0
|
|
20240404,133600,363190840,15440,15440,15440,15440,0
|
|
20240404,133500,363190840,15440,15440,15440,15440,1
|
|
20240404,133400,363175400,15450,15450,15450,15450,0
|
|
20240404,133300,363175400,15450,15450,15450,15450,0
|
|
20240404,133200,363175400,15450,15450,15450,15450,0
|
|
20240404,133100,363175400,15450,15470,15470,15450,3
|
|
20240404,133000,363129030,15470,15450,15500,15450,72
|
|
20240404,132900,362015220,15440,15440,15440,15440,1
|
|
20240404,132800,361999780,15450,15450,15450,15450,0
|
|
20240404,132700,361999780,15450,15470,15500,15440,1179
|
|
20240404,132600,343732800,15460,15450,15460,15450,231
|
|
20240404,132500,340162700,15440,15440,15440,15440,6
|
|
20240404,132400,340070060,15440,15440,15440,15440,7
|
|
20240404,132300,339961980,15440,15440,15440,15440,9
|
|
20240404,132200,339823020,15440,15440,15440,15440,7
|
|
20240404,132100,339714940,15440,15440,15440,15440,0
|
|
20240404,132000,339714940,15440,15440,15440,15440,6
|
|
20240404,131900,339622300,15440,15440,15440,15440,231
|
|
20240404,131800,336055660,15440,15440,15440,15440,0
|
|
20240404,131700,336055660,15440,15450,15450,15440,3
|
|
20240404,131600,336009330,15450,15450,15450,15450,0
|
|
20240404,131500,336009330,15450,15450,15450,15450,59
|
|
20240404,131400,335097780,15440,15440,15440,15440,13
|
|
20240404,131300,334897060,15440,15440,15440,15440,16
|
|
20240404,131200,334650020,15440,15440,15440,15440,8
|
|
20240404,131100,334526500,15440,15440,15440,15440,13
|
|
20240404,131000,334325780,15440,15440,15450,15440,48
|
|
20240404,130900,333584650,15440,15440,15440,15440,7
|
|
20240404,130800,333476570,15440,15440,15440,15440,9
|
|
20240404,130700,333337610,15440,15440,15440,15440,0
|
|
20240404,130600,333337610,15440,15440,15440,15440,10
|
|
20240404,130500,333183210,15440,15440,15440,15440,10
|
|
20240404,130400,333028810,15440,15440,15440,15440,9
|
|
20240404,130300,332889850,15440,15440,15440,15440,20
|
|
20240404,130200,332581050,15440,15440,15440,15440,53
|
|
20240404,130100,331762730,15440,15440,15440,15440,10
|
|
20240404,130000,331608330,15440,15440,15440,15440,10
|
|
20240404,125900,331453930,15440,15440,15440,15440,4
|
|
20240404,125800,331392170,15440,15440,15440,15440,3
|
|
20240404,125700,331345850,15440,15440,15440,15440,33
|
|
20240404,125600,330836330,15450,15460,15460,15450,12
|
|
20240404,125500,330650920,15460,15460,15460,15460,0
|
|
20240404,125400,330650920,15460,15460,15460,15450,254
|
|
20240404,125300,326724320,15470,15460,15470,15460,4
|
|
20240404,125200,326662470,15460,15460,15470,15460,64
|
|
20240404,125100,325672410,15460,15490,15490,15460,339
|
|
20240404,125000,320425390,15490,15490,15500,15490,14
|
|
20240404,124900,320208520,15490,15490,15490,15490,14
|
|
20240404,124800,319991660,15490,15490,15490,15490,0
|
|
20240404,124700,319991660,15490,15490,15490,15490,1
|
|
20240404,124600,319976170,15490,15490,15490,15490,3
|
|
20240404,124500,319929700,15500,15500,15500,15500,1
|
|
20240404,124400,319914200,15510,15510,15510,15510,0
|
|
20240404,124300,319914200,15510,15510,15510,15510,48
|
|
20240404,124200,319169720,15510,15510,15510,15510,75
|
|
20240404,124100,318006470,15510,15540,15540,15510,20
|
|
20240404,124000,317696240,15500,15510,15540,15500,4024
|
|
20240404,123900,255175930,15510,15470,15510,15470,960
|
|
20240404,123800,240293370,15470,15470,15470,15470,0
|
|
20240404,123700,240293370,15470,15500,15500,15470,3
|
|
20240404,123600,240246910,15490,15460,15490,15460,656
|
|
20240404,123500,230094020,15450,15460,15460,15450,3
|
|
20240404,123400,230047650,15450,15450,15450,15450,0
|
|
20240404,123300,230047650,15450,15450,15450,15450,1
|
|
20240404,123200,230032200,15440,15440,15440,15440,0
|
|
20240404,123100,230032200,15440,15440,15440,15440,0
|
|
20240404,123000,230032200,15440,15450,15450,15440,46
|
|
20240404,122900,229321640,15440,15440,15440,15440,3
|
|
20240404,122800,229275320,15450,15450,15450,15450,0
|
|
20240404,122700,229275320,15450,15450,15450,15450,40
|
|
20240404,122600,228657320,15450,15450,15450,15450,0
|
|
20240404,122500,228657320,15450,15460,15460,15450,2
|
|
20240404,122400,228626410,15450,15450,15450,15450,13
|
|
20240404,122300,228425560,15440,15420,15440,15420,56
|
|
20240404,122200,227561400,15420,15420,15420,15420,10
|
|
20240404,122100,227407200,15420,15420,15420,15420,1
|
|
20240404,122000,227391780,15430,15430,15430,15430,0
|
|
20240404,121900,227391780,15430,15430,15430,15430,0
|
|
20240404,121800,227391780,15430,15430,15430,15430,1
|
|
20240404,121700,227376350,15420,15420,15420,15420,24
|
|
20240404,121600,227006270,15430,15430,15430,15430,0
|
|
20240404,121500,227006270,15430,15430,15430,15430,58
|
|
20240404,121400,226111330,15420,15420,15420,15420,9
|
|
20240404,121300,225972550,15420,15420,15420,15420,1
|
|
20240404,121200,225957130,15420,15420,15420,15420,10
|
|
20240404,121100,225802930,15420,15420,15420,15420,1
|
|
20240404,121000,225787510,15420,15420,15420,15420,82
|
|
20240404,120900,224523070,15420,15420,15420,15420,12
|
|
20240404,120800,224338030,15430,15430,15430,15430,1
|
|
20240404,120700,224322600,15420,15420,15420,15420,11
|
|
20240404,120600,224152980,15420,15420,15420,15420,161
|
|
20240404,120500,221670360,15420,15420,15420,15420,21
|
|
20240404,120400,221346540,15420,15420,15420,15420,11
|
|
20240404,120300,221176920,15420,15420,15420,15420,0
|
|
20240404,120200,221176920,15420,15420,15420,15420,11
|
|
20240404,120100,221007300,15420,15420,15420,15420,0
|
|
20240404,120000,221007300,15420,15420,15430,15420,7
|
|
20240404,115900,220899310,15420,15420,15420,15420,30
|
|
20240404,115800,220436710,15420,15420,15420,15420,27
|
|
20240404,115700,220020370,15420,15420,15420,15420,28
|
|
20240404,115600,219588610,15420,15420,15420,15420,43
|
|
20240404,115500,218925550,15420,15420,15420,15420,11
|
|
20240404,115400,218755930,15430,15420,15430,15420,75
|
|
20240404,115300,217599420,15420,15420,15420,15420,38
|
|
20240404,115200,217013460,15420,15420,15420,15420,17
|
|
20240404,115100,216751320,15430,15430,15430,15430,97
|
|
20240404,115000,215254610,15430,15430,15430,15430,68
|
|
20240404,114900,214205370,15430,15440,15440,15430,1236
|
|
20240404,114800,195121720,15440,15440,15440,15440,17
|
|
20240404,114700,194859240,15440,15440,15440,15440,26
|
|
20240404,114600,194457800,15440,15440,15440,15440,17
|
|
20240404,114500,194195320,15440,15440,15440,15440,25
|
|
20240404,114400,193809320,15440,15440,15440,15440,9
|
|
20240404,114300,193670360,15460,15440,15460,15440,19
|
|
20240404,114200,193376980,15440,15450,15460,15440,1457
|
|
20240404,114100,170866180,15450,15450,15450,15450,17
|
|
20240404,114000,170603530,15450,15450,15450,15450,33
|
|
20240404,113900,170093680,15450,15450,15450,15450,8
|
|
20240404,113800,169970080,15460,15450,15460,15450,19
|
|
20240404,113700,169676430,15450,15450,15450,15450,9
|
|
20240404,113600,169537380,15460,15460,15460,15460,22
|
|
20240404,113500,169197260,15450,15460,15460,15450,20
|
|
20240404,113400,168888240,15450,15450,15450,15450,7
|
|
20240404,113300,168780090,15450,15450,15450,15450,7
|
|
20240404,113200,168671940,15450,15450,15450,15450,17
|
|
20240404,113100,168409290,15450,15450,15450,15450,7
|
|
20240404,113000,168301140,15450,15450,15450,15450,0
|
|
20240404,112900,168301140,15450,15450,15450,15450,1
|
|
20240404,112800,168285690,15450,15450,15450,15450,0
|
|
20240404,112700,168285690,15450,15450,15450,15450,0
|
|
20240404,112600,168285690,15450,15450,15450,15450,2
|
|
20240404,112500,168254790,15450,15460,15470,15450,203
|
|
20240404,112400,165114940,15470,15460,15470,15460,27
|
|
20240404,112300,164697260,15460,15460,15460,15460,26
|
|
20240404,112200,164295300,15460,15460,15460,15460,2
|
|
20240404,112100,164264380,15460,15460,15460,15460,0
|
|
20240404,112000,164264380,15460,15460,15460,15460,7
|
|
20240404,111900,164156160,15460,15460,15460,15460,10
|
|
20240404,111800,164001560,15460,15460,15460,15460,7
|
|
20240404,111700,163893340,15460,15460,15460,15460,1
|
|
20240404,111600,163877880,15470,15470,15470,15470,64
|
|
20240404,111500,162887800,15470,15470,15470,15470,58
|
|
20240404,111400,161990540,15470,15470,15470,15470,20
|
|
20240404,111300,161681140,15500,15500,15500,15500,0
|
|
20240404,111200,161681140,15500,15500,15500,15500,0
|
|
20240404,111100,161681140,15500,15500,15500,15500,0
|
|
20240404,111000,161681140,15500,15500,15500,15500,0
|
|
20240404,110900,161681140,15500,15500,15500,15500,4
|
|
20240404,110800,161619140,15500,15460,15500,15460,1079
|
|
20240404,110700,144911730,15450,15450,15450,15440,22
|
|
20240404,110600,144571840,15450,15450,15450,15450,14
|
|
20240404,110500,144355540,15450,15450,15450,15450,5
|
|
20240404,110400,144278290,15450,15450,15450,15450,100
|
|
20240404,110300,142733290,15440,15440,15440,15440,12
|
|
20240404,110200,142548010,15440,15440,15440,15440,5
|
|
20240404,110100,142470810,15440,15440,15440,15440,8
|
|
20240404,110000,142347290,15440,15440,15440,15440,16
|
|
20240404,105900,142100250,15440,15440,15440,15440,16
|
|
20240404,105800,141853210,15440,15450,15450,15440,337
|
|
20240404,105700,136646880,15460,15460,15460,15460,20
|
|
20240404,105600,136337680,15460,15460,15460,15460,67
|
|
20240404,105500,135301860,15460,15460,15460,15460,10
|
|
20240404,105400,135147260,15460,15460,15460,15460,17
|
|
20240404,105300,134884440,15460,15460,15460,15460,18
|
|
20240404,105200,134606160,15460,15460,15460,15460,17
|
|
20240404,105100,134343340,15460,15460,15460,15460,14
|
|
20240404,105000,134126900,15460,15460,15460,15460,50
|
|
20240404,104900,133353900,15460,15460,15460,15460,5
|
|
20240404,104800,133276600,15470,15470,15470,15470,366
|
|
20240404,104700,127614580,15470,15470,15470,15470,17
|
|
20240404,104600,127351590,15470,15470,15470,15470,15
|
|
20240404,104500,127119540,15470,15470,15480,15470,13
|
|
20240404,104400,126918420,15470,15470,15470,15470,11
|
|
20240404,104300,126748250,15480,15470,15480,15470,11
|
|
20240404,104200,126578020,15470,15480,15480,15470,128
|
|
20240404,104100,124596610,15480,15480,15480,15480,6
|
|
20240404,104000,124503730,15480,15480,15480,15480,0
|
|
20240404,103900,124503730,15480,15460,15490,15460,1012
|
|
20240404,103800,108832490,15440,15440,15460,15440,43
|
|
20240404,103700,108168380,15430,15420,15430,15420,19
|
|
20240404,103600,107875240,15420,15420,15420,15420,37
|
|
20240404,103500,107304700,15410,15410,15410,15410,11
|
|
20240404,103400,107135190,15410,15410,15410,15410,6
|
|
20240404,103300,107042730,15410,15410,15410,15410,6
|
|
20240404,103200,106950270,15410,15410,15410,15410,7
|
|
20240404,103100,106842400,15410,15410,15410,15410,6
|
|
20240404,103000,106749940,15410,15410,15410,15410,6
|
|
20240404,102900,106657480,15410,15410,15410,15410,11
|
|
20240404,102800,106487970,15410,15410,15410,15410,6
|
|
20240404,102700,106395510,15410,15410,15410,15410,9
|
|
20240404,102600,106256820,15410,15410,15410,15410,7
|
|
20240404,102500,106148950,15410,15410,15410,15410,31
|
|
20240404,102400,105671240,15410,15410,15410,15410,3
|
|
20240404,102300,105625010,15410,15410,15410,15410,7
|
|
20240404,102200,105517140,15410,15410,15410,15410,7
|
|
20240404,102100,105409270,15410,15410,15410,15410,3
|
|
20240404,102000,105363040,15410,15420,15420,15410,7
|
|
20240404,101900,105255130,15420,15420,15420,15420,6
|
|
20240404,101800,105162610,15420,15420,15420,15420,12
|
|
20240404,101700,104977570,15420,15420,15430,15420,8
|
|
20240404,101600,104854200,15420,15420,15420,15420,7
|
|
20240404,101500,104746260,15420,15420,15420,15420,22
|
|
20240404,101400,104407020,15410,15410,15410,15410,89
|
|
20240404,101300,103035530,15410,15410,15410,15410,12
|
|
20240404,101200,102850610,15410,15410,15410,15410,13
|
|
20240404,101100,102650280,15410,15410,15410,15410,9
|
|
20240404,101000,102511590,15410,15410,15410,15410,47
|
|
20240404,100900,101787320,15410,15410,15410,15410,8
|
|
20240404,100800,101664040,15410,15410,15410,15410,12
|
|
20240404,100700,101479120,15410,15410,15410,15410,9
|
|
20240404,100600,101340430,15410,15410,15410,15410,8
|
|
20240404,100500,101217150,15410,15410,15410,15410,9
|
|
20240404,100400,101078460,15410,15410,15410,15410,10
|
|
20240404,100300,100924360,15410,15410,15410,15410,8
|
|
20240404,100200,100801080,15410,15420,15420,15410,24
|
|
20240404,100100,100431230,15420,15430,15430,15420,13
|
|
20240404,100000,100230760,15440,15440,15440,15440,1
|
|
20240404,095900,100215320,15430,15430,15430,15430,1
|
|
20240404,095800,100199890,15430,15430,15430,15430,4
|
|
20240404,095700,100138170,15430,15420,15430,15420,13
|
|
20240404,095600,99937660,15450,15450,15450,15450,0
|
|
20240404,095500,99937660,15450,15420,15450,15420,15
|
|
20240404,095400,99706170,15420,15410,15420,15410,83
|
|
20240404,095300,98426350,15410,15420,15420,15410,682
|
|
20240404,095200,87909950,15420,15430,15430,15420,66
|
|
20240404,095100,86891610,15430,15440,15440,15430,370
|
|
20240404,095000,81178820,15440,15440,15440,15440,15
|
|
20240404,094900,80947220,15440,15440,15440,15440,8
|
|
20240404,094800,80823700,15440,15450,15450,15440,335
|
|
20240404,094700,75649180,15450,15450,15450,15450,13
|
|
20240404,094600,75448330,15450,15460,15460,15450,9
|
|
20240404,094500,75309270,15450,15450,15450,15450,18
|
|
20240404,094400,75031170,15480,15480,15480,15480,12
|
|
20240404,094300,74845410,15480,15440,15480,15440,28
|
|
20240404,094200,74412660,15440,15450,15450,15440,5
|
|
20240404,094100,74335450,15460,15480,15480,15460,6
|
|
20240404,094000,74242660,15480,15480,15480,15480,0
|
|
20240404,093900,74242660,15480,15460,15480,15460,55
|
|
20240404,093800,73391550,15470,15460,15470,15460,5
|
|
20240404,093700,73314240,15460,15460,15460,15460,10
|
|
20240404,093600,73159640,15460,15460,15460,15460,10
|
|
20240404,093500,73005040,15460,15460,15460,15460,10
|
|
20240404,093400,72850440,15460,15450,15460,15450,17
|
|
20240404,093300,72587720,15450,15470,15470,15450,14
|
|
20240404,093200,72371380,15490,15490,15490,15490,0
|
|
20240404,093100,72371380,15490,15490,15490,15490,12
|
|
20240404,093000,72185500,15490,15480,15490,15480,74
|
|
20240404,092900,71039840,15470,15470,15470,15470,92
|
|
20240404,092800,69616600,15470,15470,15470,15470,12
|
|
20240404,092700,69430960,15480,15480,15480,15480,0
|
|
20240404,092600,69430960,15480,15470,15480,15470,2445
|
|
20240404,092500,31606420,15450,15470,15470,15450,369
|
|
20240404,092400,25901170,15470,15470,15470,15470,0
|
|
20240404,092300,25901170,15470,15470,15470,15470,1
|
|
20240404,092200,25885700,15470,15470,15470,15470,0
|
|
20240404,092100,25885700,15470,15470,15470,15470,1
|
|
20240404,092000,25870230,15480,15480,15480,15480,1
|
|
20240404,091900,25854750,15470,15470,15470,15470,0
|
|
20240404,091800,25854750,15470,15480,15480,15470,33
|
|
20240404,091700,25344140,15470,15470,15470,15470,0
|
|
20240404,091600,25344140,15470,15470,15490,15440,511
|
|
20240404,091500,17440120,15480,15480,15480,15480,10
|
|
20240404,091400,17285320,15460,15460,15460,15460,1
|
|
20240404,091300,17269860,15460,15460,15460,15460,28
|
|
20240404,091200,16836980,15450,15460,15460,15450,87
|
|
20240404,091100,15492120,15460,15460,15460,15460,0
|
|
20240404,091000,15492120,15460,15470,15470,15460,129
|
|
20240404,090900,13496750,15480,15480,15480,15480,4
|
|
20240404,090800,13434830,15470,15490,15490,15470,158
|
|
20240404,090700,10988250,15500,15490,15500,15490,7
|
|
20240404,090600,10879810,15500,15450,15510,15450,416
|
|
20240404,090500,4439360,15450,15400,15450,15400,104
|
|
20240404,090400,2834180,15400,15410,15410,15400,77
|
|
20240404,090300,1647870,15400,15400,15400,15400,0
|
|
20240404,090200,1647870,15400,15400,15400,15400,0
|
|
20240404,090100,1647870,15400,15400,15400,15400,0
|
|
20240404,090000,1647870,15400,15410,15410,15400,107
|