613 lines
32 KiB
CSV
613 lines
32 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20240403,191000,1755141970,12880,12880,12880,12880,2520
|
|
20240403,190900,1755141970,12880,12880,12880,12880,0
|
|
20240403,190800,1755141970,12880,12880,12880,12880,0
|
|
20240403,190700,1755141970,12880,12880,12880,12880,0
|
|
20240403,190600,1755141970,12880,12880,12880,12880,0
|
|
20240403,190500,1755141970,12880,12880,12880,12880,0
|
|
20240403,190400,1755141970,12880,12880,12880,12880,0
|
|
20240403,190300,1755141970,12880,12880,12880,12880,0
|
|
20240403,190200,1755141970,12880,12880,12880,12880,0
|
|
20240403,190100,1755141970,12880,12880,12880,12880,0
|
|
20240403,190000,1755141970,12880,12880,12880,12880,0
|
|
20240403,185900,1755141970,12880,12880,12880,12880,0
|
|
20240403,185800,1755141970,12880,12880,12880,12880,0
|
|
20240403,185700,1755141970,12880,12880,12880,12880,0
|
|
20240403,185600,1755141970,12880,12880,12880,12880,0
|
|
20240403,185500,1755141970,12880,12880,12880,12880,0
|
|
20240403,185400,1755141970,12880,12880,12880,12880,0
|
|
20240403,185300,1755141970,12880,12880,12880,12880,0
|
|
20240403,185200,1755141970,12880,12880,12880,12880,0
|
|
20240403,185100,1755141970,12880,12880,12880,12880,0
|
|
20240403,185000,1755141970,12880,12880,12880,12880,0
|
|
20240403,184900,1755141970,12880,12880,12880,12880,0
|
|
20240403,184800,1755141970,12880,12880,12880,12880,0
|
|
20240403,184700,1755141970,12880,12880,12880,12880,0
|
|
20240403,184600,1755141970,12880,12880,12880,12880,0
|
|
20240403,184500,1755141970,12880,12880,12880,12880,0
|
|
20240403,184400,1755141970,12880,12880,12880,12880,0
|
|
20240403,184300,1755141970,12880,12880,12880,12880,0
|
|
20240403,184200,1755141970,12880,12880,12880,12880,0
|
|
20240403,184100,1755141970,12880,12880,12880,12880,0
|
|
20240403,184000,1755141970,12880,12880,12880,12880,2520
|
|
20240403,183900,1755141970,12880,12880,12880,12880,0
|
|
20240403,183800,1755141970,12880,12880,12880,12880,0
|
|
20240403,183700,1755141970,12880,12880,12880,12880,0
|
|
20240403,183600,1755141970,12880,12880,12880,12880,0
|
|
20240403,183500,1755141970,12880,12880,12880,12880,0
|
|
20240403,183400,1755141970,12880,12880,12880,12880,0
|
|
20240403,183300,1755141970,12880,12880,12880,12880,0
|
|
20240403,183200,1755141970,12880,12880,12880,12880,0
|
|
20240403,183100,1755141970,12880,12880,12880,12880,0
|
|
20240403,183000,1755141970,12880,12880,12880,12880,0
|
|
20240403,182900,1755141970,12880,12880,12880,12880,0
|
|
20240403,182800,1755141970,12880,12880,12880,12880,0
|
|
20240403,182700,1755141970,12880,12880,12880,12880,0
|
|
20240403,182600,1755141970,12880,12880,12880,12880,0
|
|
20240403,182500,1755141970,12880,12880,12880,12880,0
|
|
20240403,182400,1755141970,12880,12880,12880,12880,0
|
|
20240403,182300,1755141970,12880,12880,12880,12880,0
|
|
20240403,182200,1755141970,12880,12880,12880,12880,0
|
|
20240403,182100,1755141970,12880,12880,12880,12880,0
|
|
20240403,182000,1755141970,12880,12880,12880,12880,0
|
|
20240403,181900,1755141970,12880,12880,12880,12880,0
|
|
20240403,181800,1755141970,12880,12880,12880,12880,0
|
|
20240403,181700,1755141970,12880,12880,12880,12880,0
|
|
20240403,181600,1755141970,12880,12880,12880,12880,0
|
|
20240403,181500,1755141970,12880,12880,12880,12880,0
|
|
20240403,181400,1755141970,12880,12880,12880,12880,0
|
|
20240403,181300,1755141970,12880,12880,12880,12880,0
|
|
20240403,181200,1755141970,12880,12880,12880,12880,0
|
|
20240403,181100,1755141970,12880,12880,12880,12880,0
|
|
20240403,181000,1755141970,12880,12880,12880,12880,2520
|
|
20240403,180900,1755141970,12880,12880,12880,12880,0
|
|
20240403,180800,1755141970,12880,12880,12880,12880,0
|
|
20240403,180700,1755141970,12880,12880,12880,12880,0
|
|
20240403,180600,1755141970,12880,12880,12880,12880,0
|
|
20240403,180500,1755141970,12880,12880,12880,12880,0
|
|
20240403,180400,1755141970,12880,12880,12880,12880,0
|
|
20240403,180300,1755141970,12880,12880,12880,12880,0
|
|
20240403,180200,1755141970,12880,12880,12880,12880,0
|
|
20240403,180100,1755141970,12880,12880,12880,12880,0
|
|
20240403,180000,1755141970,12880,12880,12880,12880,0
|
|
20240403,175900,1755141970,12880,12880,12880,12880,0
|
|
20240403,175800,1755141970,12880,12880,12880,12880,0
|
|
20240403,175700,1755141970,12880,12880,12880,12880,0
|
|
20240403,175600,1755141970,12880,12880,12880,12880,0
|
|
20240403,175500,1755141970,12880,12880,12880,12880,0
|
|
20240403,175400,1755141970,12880,12880,12880,12880,0
|
|
20240403,175300,1755141970,12880,12880,12880,12880,0
|
|
20240403,175200,1755141970,12880,12880,12880,12880,0
|
|
20240403,175100,1755141970,12880,12880,12880,12880,0
|
|
20240403,175000,1755141970,12880,12880,12880,12880,0
|
|
20240403,174900,1755141970,12880,12880,12880,12880,0
|
|
20240403,174800,1755141970,12880,12880,12880,12880,0
|
|
20240403,174700,1755141970,12880,12880,12880,12880,0
|
|
20240403,174600,1755141970,12880,12880,12880,12880,0
|
|
20240403,174500,1755141970,12880,12880,12880,12880,0
|
|
20240403,174400,1755141970,12880,12880,12880,12880,0
|
|
20240403,174300,1755141970,12880,12880,12880,12880,0
|
|
20240403,174200,1755141970,12880,12880,12880,12880,0
|
|
20240403,174100,1755141970,12880,12880,12880,12880,0
|
|
20240403,174000,1755141970,12880,12880,12880,12880,2520
|
|
20240403,173900,1755141970,12880,12880,12880,12880,0
|
|
20240403,173800,1755141970,12880,12880,12880,12880,0
|
|
20240403,173700,1755141970,12880,12880,12880,12880,0
|
|
20240403,173600,1755141970,12880,12880,12880,12880,0
|
|
20240403,173500,1755141970,12880,12880,12880,12880,0
|
|
20240403,173400,1755141970,12880,12880,12880,12880,0
|
|
20240403,173300,1755141970,12880,12880,12880,12880,0
|
|
20240403,173200,1755141970,12880,12880,12880,12880,0
|
|
20240403,173100,1755141970,12880,12880,12880,12880,0
|
|
20240403,173000,1755141970,12880,12880,12880,12880,0
|
|
20240403,172900,1755141970,12880,12880,12880,12880,0
|
|
20240403,172800,1755141970,12880,12880,12880,12880,0
|
|
20240403,172700,1755141970,12880,12880,12880,12880,0
|
|
20240403,172600,1755141970,12880,12880,12880,12880,0
|
|
20240403,172500,1755141970,12880,12880,12880,12880,0
|
|
20240403,172400,1755141970,12880,12880,12880,12880,0
|
|
20240403,172300,1755141970,12880,12880,12880,12880,0
|
|
20240403,172200,1755141970,12880,12880,12880,12880,0
|
|
20240403,172100,1755141970,12880,12880,12880,12880,0
|
|
20240403,172000,1755141970,12880,12880,12880,12880,0
|
|
20240403,171900,1755141970,12880,12880,12880,12880,0
|
|
20240403,171800,1755141970,12880,12880,12880,12880,0
|
|
20240403,171700,1755141970,12880,12880,12880,12880,0
|
|
20240403,171600,1755141970,12880,12880,12880,12880,0
|
|
20240403,171500,1755141970,12880,12880,12880,12880,0
|
|
20240403,171400,1755141970,12880,12880,12880,12880,0
|
|
20240403,171300,1755141970,12880,12880,12880,12880,0
|
|
20240403,171200,1755141970,12880,12880,12880,12880,0
|
|
20240403,171100,1755141970,12880,12880,12880,12880,0
|
|
20240403,171000,1755141970,12880,12880,12880,12880,2520
|
|
20240403,170900,1755141970,12880,12880,12880,12880,0
|
|
20240403,170800,1755141970,12880,12880,12880,12880,0
|
|
20240403,170700,1755141970,12880,12880,12880,12880,0
|
|
20240403,170600,1755141970,12880,12880,12880,12880,0
|
|
20240403,170500,1755141970,12880,12880,12880,12880,0
|
|
20240403,170400,1755141970,12880,12880,12880,12880,0
|
|
20240403,170300,1755141970,12880,12880,12880,12880,0
|
|
20240403,170200,1755141970,12880,12880,12880,12880,0
|
|
20240403,170100,1755141970,12880,12880,12880,12880,0
|
|
20240403,170000,1755141970,12880,12880,12880,12880,0
|
|
20240403,165900,1755141970,12880,12880,12880,12880,0
|
|
20240403,165800,1755141970,12880,12880,12880,12880,0
|
|
20240403,165700,1755141970,12880,12880,12880,12880,0
|
|
20240403,165600,1755141970,12880,12880,12880,12880,0
|
|
20240403,165500,1755141970,12880,12880,12880,12880,0
|
|
20240403,165400,1755141970,12880,12880,12880,12880,0
|
|
20240403,165300,1755141970,12880,12880,12880,12880,0
|
|
20240403,165200,1755141970,12880,12880,12880,12880,0
|
|
20240403,165100,1755141970,12880,12880,12880,12880,0
|
|
20240403,165000,1755141970,12880,12880,12880,12880,0
|
|
20240403,164900,1755141970,12880,12880,12880,12880,0
|
|
20240403,164800,1755141970,12880,12880,12880,12880,0
|
|
20240403,164700,1755141970,12880,12880,12880,12880,0
|
|
20240403,164600,1755141970,12880,12880,12880,12880,0
|
|
20240403,164500,1755141970,12880,12880,12880,12880,0
|
|
20240403,164400,1755141970,12880,12880,12880,12880,0
|
|
20240403,164300,1755141970,12880,12880,12880,12880,0
|
|
20240403,164200,1755141970,12880,12880,12880,12880,0
|
|
20240403,164100,1755141970,12880,12880,12880,12880,0
|
|
20240403,164000,1755141970,12880,12880,12880,12880,2520
|
|
20240403,163900,1755141970,12880,12880,12880,12880,0
|
|
20240403,163800,1755141970,12880,12880,12880,12880,0
|
|
20240403,163700,1755141970,12880,12880,12880,12880,0
|
|
20240403,163600,1755141970,12880,12880,12880,12880,0
|
|
20240403,163500,1755141970,12880,12880,12880,12880,0
|
|
20240403,163400,1755141970,12880,12880,12880,12880,0
|
|
20240403,163300,1755141970,12880,12880,12880,12880,0
|
|
20240403,163200,1755141970,12880,12880,12880,12880,0
|
|
20240403,163100,1755141970,12880,12880,12880,12880,0
|
|
20240403,163000,1755141970,12880,12880,12880,12880,0
|
|
20240403,162900,1755141970,12880,12880,12880,12880,0
|
|
20240403,162800,1755141970,12880,12880,12880,12880,0
|
|
20240403,162700,1755141970,12880,12880,12880,12880,0
|
|
20240403,162600,1755141970,12880,12880,12880,12880,0
|
|
20240403,162500,1755141970,12880,12880,12880,12880,0
|
|
20240403,162400,1755141970,12880,12880,12880,12880,0
|
|
20240403,162300,1755141970,12880,12880,12880,12880,0
|
|
20240403,162200,1755141970,12880,12880,12880,12880,0
|
|
20240403,162100,1755141970,12880,12880,12880,12880,0
|
|
20240403,162000,1755141970,12880,12880,12880,12880,0
|
|
20240403,161900,1755141970,12880,12880,12880,12880,0
|
|
20240403,161800,1755141970,12880,12880,12880,12880,0
|
|
20240403,161700,1755141970,12880,12880,12880,12880,0
|
|
20240403,161600,1755141970,12880,12880,12880,12880,0
|
|
20240403,161500,1755141970,12880,12880,12880,12880,0
|
|
20240403,161400,1755141970,12880,12880,12880,12880,0
|
|
20240403,161300,1755141970,12880,12880,12880,12880,0
|
|
20240403,161200,1755141970,12880,12880,12880,12880,0
|
|
20240403,161100,1755141970,12880,12880,12880,12880,0
|
|
20240403,161000,1755141970,12880,12880,12880,12880,2520
|
|
20240403,160900,1755141970,12880,12880,12880,12880,0
|
|
20240403,160800,1755141970,12880,12880,12880,12880,0
|
|
20240403,160700,1755141970,12880,12880,12880,12880,0
|
|
20240403,160600,1755141970,12880,12880,12880,12880,0
|
|
20240403,160500,1755141970,12880,12880,12880,12880,0
|
|
20240403,160400,1755141970,12880,12880,12880,12880,0
|
|
20240403,160300,1755141970,12880,12880,12880,12880,0
|
|
20240403,160200,1755141970,12880,12880,12880,12880,0
|
|
20240403,160100,1755141970,12880,12880,12880,12880,0
|
|
20240403,160000,1755141970,12880,12880,12880,12880,0
|
|
20240403,155900,1755141970,12880,12880,12880,12880,0
|
|
20240403,155800,1755141970,12880,12880,12880,12880,0
|
|
20240403,155700,1755141970,12880,12880,12880,12880,0
|
|
20240403,155600,1755141970,12880,12880,12880,12880,0
|
|
20240403,155500,1755141970,12880,12880,12880,12880,0
|
|
20240403,155400,1755141970,12880,12880,12880,12880,0
|
|
20240403,155300,1755141970,12880,12880,12880,12880,0
|
|
20240403,155200,1755141970,12880,12880,12880,12880,0
|
|
20240403,155100,1755141970,12880,12880,12880,12880,0
|
|
20240403,155000,1755141970,12880,12880,12880,12880,0
|
|
20240403,154900,1755141970,12880,12880,12880,12880,0
|
|
20240403,154800,1755141970,12880,12880,12880,12880,0
|
|
20240403,154700,1755141970,12880,12880,12880,12880,0
|
|
20240403,154600,1755141970,12880,12880,12880,12880,0
|
|
20240403,154500,1755141970,12880,12880,12880,12880,0
|
|
20240403,154400,1755141970,12880,12880,12880,12880,0
|
|
20240403,154300,1755141970,12880,12880,12880,12880,0
|
|
20240403,154200,1755141970,12880,12880,12880,12880,0
|
|
20240403,154100,1755141970,12880,12880,12880,12880,0
|
|
20240403,154000,1755141970,12880,12880,12880,12880,2520
|
|
20240403,153900,1755141970,12880,12880,12880,12880,0
|
|
20240403,153800,1755141970,12880,12880,12880,12880,0
|
|
20240403,153700,1755141970,12880,12880,12880,12880,0
|
|
20240403,153600,1755141970,12880,12880,12880,12880,0
|
|
20240403,153500,1755141970,12880,12880,12880,12880,0
|
|
20240403,153400,1755141970,12880,12880,12880,12880,0
|
|
20240403,153300,1755141970,12880,12880,12880,12880,0
|
|
20240403,153200,1755141970,12880,12880,12880,12880,0
|
|
20240403,153100,1755141970,12880,12880,12880,12880,0
|
|
20240403,153000,1755141970,12880,12880,12880,12880,2520
|
|
20240403,152900,1722684370,12880,12880,12880,12880,0
|
|
20240403,152800,1722684370,12880,12880,12880,12880,0
|
|
20240403,152700,1722684370,12880,12880,12880,12880,0
|
|
20240403,152600,1722684370,12880,12880,12880,12880,0
|
|
20240403,152500,1722684370,12880,12880,12880,12880,0
|
|
20240403,152400,1722684370,12880,12880,12880,12880,0
|
|
20240403,152300,1722684370,12880,12880,12880,12880,0
|
|
20240403,152200,1722684370,12880,12880,12880,12880,0
|
|
20240403,152100,1722684370,12880,12880,12880,12880,0
|
|
20240403,152000,1722684370,12880,12880,12880,12880,0
|
|
20240403,151900,1722684370,12880,12880,12880,12880,287
|
|
20240403,151800,1718987810,12880,12890,12890,12880,1439
|
|
20240403,151700,1700451990,12880,12880,12890,12880,220
|
|
20240403,151600,1697617040,12880,12880,12880,12880,25
|
|
20240403,151500,1697295040,12880,12880,12900,12880,1170
|
|
20240403,151400,1682218940,12870,12870,12870,12870,0
|
|
20240403,151300,1682218940,12870,12870,12870,12870,115
|
|
20240403,151200,1680738890,12870,12870,12870,12870,21
|
|
20240403,151100,1680468620,12880,12880,12880,12870,570
|
|
20240403,151000,1673127520,12880,12870,12890,12860,411
|
|
20240403,150900,1667836430,12880,12850,12880,12850,1103
|
|
20240403,150800,1653638650,12860,12860,12860,12860,210
|
|
20240403,150700,1650938050,12860,12850,12860,12800,212
|
|
20240403,150600,1648223960,12850,12850,12850,12800,300
|
|
20240403,150500,1644378910,12800,12870,12870,12800,192
|
|
20240403,150400,1641908010,12870,12770,12870,12770,407
|
|
20240403,150300,1636702420,12770,12770,12780,12770,300
|
|
20240403,150200,1632871110,12770,12770,12770,12770,240
|
|
20240403,150100,1629806310,12770,12800,12800,12770,2355
|
|
20240403,150000,1599691780,12800,12820,12820,12800,219
|
|
20240403,145900,1596888470,12800,12820,12820,12800,443
|
|
20240403,145800,1591218050,12800,12830,12830,12800,1580
|
|
20240403,145700,1570985040,12830,12830,12830,12830,5
|
|
20240403,145600,1570920890,12810,12840,12910,12810,4001
|
|
20240403,145500,1519301440,12840,12810,12840,12810,307
|
|
20240403,145400,1515364130,12800,12810,12820,12800,540
|
|
20240403,145300,1508447790,12820,12820,12820,12820,1
|
|
20240403,145200,1508434970,12820,12820,12820,12820,150
|
|
20240403,145100,1506511970,12820,12820,12820,12820,0
|
|
20240403,145000,1506511970,12820,12820,12820,12820,0
|
|
20240403,144900,1506511970,12820,12820,12820,12820,35
|
|
20240403,144800,1506063270,12820,12820,12820,12820,114
|
|
20240403,144700,1504601790,12820,12820,12820,12820,13
|
|
20240403,144600,1504435130,12820,12800,12820,12800,116
|
|
20240403,144500,1502950010,12800,12800,12800,12800,0
|
|
20240403,144400,1502950010,12800,12800,12800,12800,605
|
|
20240403,144300,1495206010,12790,12790,12790,12790,100
|
|
20240403,144200,1493927010,12790,12790,12790,12790,26
|
|
20240403,144100,1493594470,12790,12790,12790,12790,25
|
|
20240403,144000,1493274720,12790,12780,12790,12780,64
|
|
20240403,143900,1492456300,12780,12780,12780,12780,0
|
|
20240403,143800,1492456300,12780,12780,12780,12780,139
|
|
20240403,143700,1490679880,12780,12780,12780,12780,61
|
|
20240403,143600,1489900300,12780,12780,12780,12780,612
|
|
20240403,143500,1482078940,12790,12790,12800,12790,200
|
|
20240403,143400,1479520930,12790,12790,12790,12790,30
|
|
20240403,143300,1479137230,12790,12790,12790,12790,8
|
|
20240403,143200,1479034910,12790,12780,12790,12780,32
|
|
20240403,143100,1478625940,12770,12770,12770,12770,20
|
|
20240403,143000,1478370540,12760,12770,12770,12760,235
|
|
20240403,142900,1475369730,12760,12760,12760,12760,10
|
|
20240403,142800,1475242130,12760,12760,12760,12760,370
|
|
20240403,142700,1470520930,12760,12770,12770,12760,546
|
|
20240403,142600,1463553620,12770,12780,12780,12770,15
|
|
20240403,142500,1463362020,12780,12770,12780,12760,490
|
|
20240403,142400,1457105300,12780,12790,12790,12780,321
|
|
20240403,142300,1453002010,12800,12810,12810,12800,516
|
|
20240403,142200,1446397160,12810,12810,12810,12810,0
|
|
20240403,142100,1446397160,12810,12810,12810,12810,0
|
|
20240403,142000,1446397160,12810,12810,12810,12810,0
|
|
20240403,141900,1446397160,12810,12810,12810,12810,0
|
|
20240403,141800,1446397160,12810,12820,12820,12810,661
|
|
20240403,141700,1437925830,12820,12820,12820,12820,0
|
|
20240403,141600,1437925830,12820,12830,12830,12820,95
|
|
20240403,141500,1436707920,12830,12830,12830,12830,47
|
|
20240403,141400,1436104910,12840,12840,12840,12840,610
|
|
20240403,141300,1428272510,12870,12870,12870,12870,1
|
|
20240403,141200,1428259640,12840,12840,12840,12840,0
|
|
20240403,141100,1428259640,12840,12850,12850,12840,1370
|
|
20240403,141000,1410665660,12850,12850,12850,12850,136
|
|
20240403,140900,1408918060,12880,12880,12880,12880,6
|
|
20240403,140800,1408840780,12840,12840,12840,12840,0
|
|
20240403,140700,1408840780,12840,12840,12840,12840,0
|
|
20240403,140600,1408840780,12840,12880,12890,12840,115
|
|
20240403,140500,1407363440,12840,12840,12840,12840,0
|
|
20240403,140400,1407363440,12840,12840,12840,12840,100
|
|
20240403,140300,1406079440,12840,12840,12840,12840,0
|
|
20240403,140200,1406079440,12840,12840,12840,12840,0
|
|
20240403,140100,1406079440,12840,12860,12860,12840,507
|
|
20240403,140000,1399569080,12890,12890,12890,12890,2
|
|
20240403,135900,1399543300,12900,12890,12900,12890,1333
|
|
20240403,135800,1382354860,12890,12870,12890,12870,50
|
|
20240403,135700,1381710380,12890,12890,12890,12880,28
|
|
20240403,135600,1381349470,12890,12890,12890,12890,4
|
|
20240403,135500,1381297910,12890,12840,12890,12840,151
|
|
20240403,135400,1379355600,12850,12840,12850,12840,13
|
|
20240403,135300,1379188570,12850,12850,12850,12850,66
|
|
20240403,135200,1378340470,12850,12850,12850,12850,1
|
|
20240403,135100,1378327620,12850,12840,12850,12840,137
|
|
20240403,135000,1376568500,12840,12840,12840,12840,167
|
|
20240403,134900,1374424220,12850,12850,12850,12850,1
|
|
20240403,134800,1374411370,12850,12850,12850,12850,0
|
|
20240403,134700,1374411370,12850,12850,12850,12850,110
|
|
20240403,134600,1372997870,12850,12850,12850,12850,10
|
|
20240403,134500,1372869370,12850,12850,12850,12850,1
|
|
20240403,134400,1372856520,12850,12870,12870,12850,1466
|
|
20240403,134300,1354015890,12890,12870,12890,12870,251
|
|
20240403,134200,1350783280,12870,12870,12870,12870,2
|
|
20240403,134100,1350757540,12870,12870,12870,12870,0
|
|
20240403,134000,1350757540,12870,12870,12870,12870,0
|
|
20240403,133900,1350757540,12870,12870,12870,12870,207
|
|
20240403,133800,1348093450,12870,12870,12870,12870,0
|
|
20240403,133700,1348093450,12870,12900,12900,12870,12
|
|
20240403,133600,1347938950,12900,12890,12900,12890,184
|
|
20240403,133500,1345565590,12860,12890,12890,12860,387
|
|
20240403,133400,1340585050,12890,12890,12890,12890,80
|
|
20240403,133300,1339553850,12890,12890,12890,12890,2
|
|
20240403,133200,1339528070,12860,12860,12860,12860,467
|
|
20240403,133100,1333522450,12900,12900,12900,12900,200
|
|
20240403,133000,1330942450,12890,12890,12890,12890,120
|
|
20240403,132900,1329395650,12890,12860,12890,12860,50
|
|
20240403,132800,1328752050,12900,12900,12900,12900,0
|
|
20240403,132700,1328752050,12900,12900,12900,12900,1
|
|
20240403,132600,1328739150,12900,12900,12900,12900,85
|
|
20240403,132500,1327642650,12910,12910,12910,12910,9
|
|
20240403,132400,1327526460,12910,12910,12910,12910,35
|
|
20240403,132300,1327074610,12920,12890,12920,12890,110
|
|
20240403,132200,1325654010,12890,12870,12890,12860,186
|
|
20240403,132100,1323261060,12890,12890,12890,12870,226
|
|
20240403,132000,1320350220,12890,12900,12900,12890,128
|
|
20240403,131900,1318699080,12900,12900,12900,12900,44
|
|
20240403,131800,1318131480,12920,12930,12930,12920,303
|
|
20240403,131700,1314216700,12930,12920,12930,12920,797
|
|
20240403,131600,1303913790,12920,12930,12930,12920,61
|
|
20240403,131500,1303125650,12920,12890,12930,12890,1381
|
|
20240403,131400,1285290240,12890,12870,12890,12870,285
|
|
20240403,131300,1281619640,12870,12870,12880,12870,159
|
|
20240403,131200,1279573110,12870,12870,12870,12870,9
|
|
20240403,131100,1279457280,12860,12860,12860,12860,250
|
|
20240403,131000,1276242280,12850,12850,12850,12850,0
|
|
20240403,130900,1276242280,12850,12840,12850,12840,54
|
|
20240403,130800,1275548540,12830,12830,12830,12830,14
|
|
20240403,130700,1275368920,12820,12820,12820,12820,116
|
|
20240403,130600,1273881800,12810,12810,12820,12810,54
|
|
20240403,130500,1273189980,12810,12840,12840,12810,646
|
|
20240403,130400,1264914440,12840,12840,12840,12840,10
|
|
20240403,130300,1264786040,12810,12810,12810,12810,95
|
|
20240403,130200,1263569090,12810,12810,12810,12810,2
|
|
20240403,130100,1263543470,12810,12810,12810,12810,0
|
|
20240403,130000,1263543470,12810,12800,12810,12800,175
|
|
20240403,125900,1261301770,12800,12780,12800,12770,229
|
|
20240403,125800,1258376810,12800,12800,12800,12800,0
|
|
20240403,125700,1258376810,12800,12800,12800,12800,1
|
|
20240403,125600,1258364010,12800,12800,12800,12800,0
|
|
20240403,125500,1258364010,12800,12770,12800,12770,444
|
|
20240403,125400,1252682200,12780,12780,12780,12780,144
|
|
20240403,125300,1250841880,12770,12760,12770,12760,329
|
|
20240403,125200,1246641210,12760,12760,12760,12760,201
|
|
20240403,125100,1244076450,12750,12750,12750,12750,0
|
|
20240403,125000,1244076450,12750,12750,12750,12750,80
|
|
20240403,124900,1243056450,12750,12750,12750,12750,0
|
|
20240403,124800,1243056450,12750,12740,12750,12740,300
|
|
20240403,124700,1239232720,12740,12740,12740,12740,146
|
|
20240403,124600,1237372680,12740,12740,12740,12740,212
|
|
20240403,124500,1234671800,12740,12740,12740,12740,2
|
|
20240403,124400,1234646320,12740,12740,12740,12740,26
|
|
20240403,124300,1234315080,12740,12740,12740,12740,1
|
|
20240403,124200,1234302340,12730,12730,12730,12730,2
|
|
20240403,124100,1234276880,12730,12730,12730,12730,9
|
|
20240403,124000,1234162310,12730,12730,12730,12730,0
|
|
20240403,123900,1234162310,12730,12730,12730,12730,0
|
|
20240403,123800,1234162310,12730,12730,12730,12730,126
|
|
20240403,123700,1232558330,12740,12740,12740,12740,0
|
|
20240403,123600,1232558330,12740,12740,12740,12740,0
|
|
20240403,123500,1232558330,12740,12740,12740,12740,6
|
|
20240403,123400,1232481890,12720,12720,12720,12720,0
|
|
20240403,123300,1232481890,12720,12720,12720,12720,796
|
|
20240403,123200,1222356770,12720,12720,12720,12720,21
|
|
20240403,123100,1222089650,12720,12730,12730,12720,400
|
|
20240403,123000,1216999630,12730,12730,12730,12730,39
|
|
20240403,122900,1216503160,12730,12720,12730,12720,95
|
|
20240403,122800,1215294160,12730,12730,12730,12730,1
|
|
20240403,122700,1215281430,12720,12740,12740,12720,361
|
|
20240403,122600,1210688090,12740,12740,12740,12740,100
|
|
20240403,122500,1209414090,12740,12740,12740,12740,0
|
|
20240403,122400,1209414090,12740,12740,12740,12740,30
|
|
20240403,122300,1209031890,12750,12750,12750,12750,304
|
|
20240403,122200,1205155890,12750,12750,12750,12750,0
|
|
20240403,122100,1205155890,12750,12750,12750,12750,0
|
|
20240403,122000,1205155890,12750,12750,12750,12750,10
|
|
20240403,121900,1205028390,12750,12750,12750,12750,2
|
|
20240403,121800,1205002890,12750,12750,12750,12750,49
|
|
20240403,121700,1204378140,12750,12750,12750,12750,100
|
|
20240403,121600,1203103140,12750,12750,12750,12750,96
|
|
20240403,121500,1201879140,12750,12750,12750,12750,102
|
|
20240403,121400,1200578640,12750,12750,12750,12730,1239
|
|
20240403,121300,1184793620,12750,12760,12760,12750,277
|
|
20240403,121200,1181260850,12760,12760,12760,12760,1
|
|
20240403,121100,1181248090,12760,12760,12760,12760,2
|
|
20240403,121000,1181222570,12770,12770,12770,12770,0
|
|
20240403,120900,1181222570,12770,12770,12770,12770,1
|
|
20240403,120800,1181209800,12770,12770,12770,12770,0
|
|
20240403,120700,1181209800,12770,12770,12770,12770,42
|
|
20240403,120600,1180673460,12770,12770,12770,12770,0
|
|
20240403,120500,1180673460,12770,12770,12770,12770,39
|
|
20240403,120400,1180175430,12770,12770,12770,12770,0
|
|
20240403,120300,1180175430,12770,12760,12770,12750,12
|
|
20240403,120200,1180022380,12780,12780,12780,12780,3
|
|
20240403,120100,1179984040,12750,12750,12750,12750,30
|
|
20240403,120000,1179601540,12780,12780,12780,12780,5
|
|
20240403,115900,1179537640,12780,12750,12780,12750,36
|
|
20240403,115800,1179078610,12750,12760,12760,12750,83
|
|
20240403,115700,1178020310,12760,12760,12760,12760,24
|
|
20240403,115600,1177714070,12760,12760,12760,12760,404
|
|
20240403,115500,1172559030,12750,12750,12750,12750,238
|
|
20240403,115400,1169524530,12760,12760,12760,12760,1122
|
|
20240403,115300,1155207810,12770,12770,12770,12770,310
|
|
20240403,115200,1151249110,12780,12780,12780,12770,202
|
|
20240403,115100,1148669550,12760,12780,12780,12760,245
|
|
20240403,115000,1145539670,12780,12790,12790,12780,179
|
|
20240403,114900,1143250290,12790,12780,12790,12780,365
|
|
20240403,114800,1138582440,12790,12790,12790,12790,0
|
|
20240403,114700,1138582440,12790,12790,12790,12790,1
|
|
20240403,114600,1138569650,12760,12760,12760,12760,95
|
|
20240403,114500,1137357450,12760,12760,12760,12760,10
|
|
20240403,114400,1137229850,12790,12790,12790,12790,102
|
|
20240403,114300,1135925270,12760,12760,12760,12760,20
|
|
20240403,114200,1135670070,12760,12760,12760,12760,0
|
|
20240403,114100,1135670070,12760,12760,12760,12760,10
|
|
20240403,114000,1135542470,12760,12760,12760,12760,74
|
|
20240403,113900,1134598230,12760,12770,12770,12760,101
|
|
20240403,113800,1133308730,12760,12780,12780,12760,217
|
|
20240403,113700,1130536730,12780,12780,12780,12780,50
|
|
20240403,113600,1129897730,12780,12780,12780,12780,0
|
|
20240403,113500,1129897730,12780,12780,12780,12780,50
|
|
20240403,113400,1129258730,12760,12780,12780,12760,76
|
|
20240403,113300,1128288290,12780,12780,12780,12780,50
|
|
20240403,113200,1127649290,12790,12790,12790,12770,616
|
|
20240403,113100,1119777170,12780,12780,12780,12780,0
|
|
20240403,113000,1119777170,12780,12780,12780,12780,0
|
|
20240403,112900,1119777170,12780,12780,12780,12780,55
|
|
20240403,112800,1119074270,12780,12780,12780,12780,15
|
|
20240403,112700,1118882570,12780,12780,12780,12780,0
|
|
20240403,112600,1118882570,12780,12790,12790,12780,35
|
|
20240403,112500,1118435210,12790,12790,12790,12790,14
|
|
20240403,112400,1118256150,12790,12780,12790,12780,137
|
|
20240403,112300,1116503930,12780,12780,12780,12780,3
|
|
20240403,112200,1116465590,12780,12780,12780,12780,14
|
|
20240403,112100,1116286670,12780,12780,12780,12780,40
|
|
20240403,112000,1115775470,12790,12810,12810,12790,1109
|
|
20240403,111900,1101581530,12810,12810,12810,12810,405
|
|
20240403,111800,1096393480,12810,12810,12810,12810,323
|
|
20240403,111700,1092255850,12810,12810,12810,12810,27
|
|
20240403,111600,1091909980,12810,12810,12810,12810,183
|
|
20240403,111500,1089565750,12820,12820,12820,12820,1
|
|
20240403,111400,1089552930,12820,12800,12820,12800,389
|
|
20240403,111300,1084570970,12800,12810,12810,12800,176
|
|
20240403,111200,1082316800,12820,12820,12820,12820,23
|
|
20240403,111100,1082021940,12810,12810,12810,12810,163
|
|
20240403,111000,1079933910,12790,12790,12790,12790,228
|
|
20240403,110900,1077017790,12780,12780,12780,12780,0
|
|
20240403,110800,1077017790,12780,12770,12780,12770,383
|
|
20240403,110700,1072125830,12770,12770,12770,12770,1
|
|
20240403,110600,1072113060,12760,12770,12770,12760,260
|
|
20240403,110500,1068794900,12760,12760,12760,12760,0
|
|
20240403,110400,1068794900,12760,12760,12760,12760,2
|
|
20240403,110300,1068769380,12750,12790,12790,12750,2306
|
|
20240403,110200,1039326780,12780,12780,12780,12780,40
|
|
20240403,110100,1038815580,12780,12800,12800,12780,366
|
|
20240403,110000,1034133350,12800,12820,12820,12800,51
|
|
20240403,105900,1033480530,12800,12800,12800,12800,15
|
|
20240403,105800,1033288530,12800,12800,12800,12800,0
|
|
20240403,105700,1033288530,12800,12800,12800,12800,2697
|
|
20240403,105600,998766930,12820,12840,12840,12800,602
|
|
20240403,105500,991055910,12850,12840,12850,12820,308
|
|
20240403,105400,987103900,12840,12840,12840,12840,0
|
|
20240403,105300,987103900,12840,12840,12840,12840,0
|
|
20240403,105200,987103900,12840,12840,12840,12840,30
|
|
20240403,105100,986718700,12840,12840,12840,12840,0
|
|
20240403,105000,986718700,12840,12810,12840,12810,292
|
|
20240403,104900,982970920,12810,12810,12810,12810,6
|
|
20240403,104800,982894060,12840,12840,12840,12840,0
|
|
20240403,104700,982894060,12840,12840,12840,12840,100
|
|
20240403,104600,981610060,12800,12800,12800,12800,0
|
|
20240403,104500,981610060,12800,12800,12800,12800,550
|
|
20240403,104400,974570060,12800,12830,12830,12800,178
|
|
20240403,104300,972289320,12840,12840,12840,12840,685
|
|
20240403,104200,963493920,12880,12860,12880,12850,154
|
|
20240403,104100,961513310,12850,12860,12860,12850,74
|
|
20240403,104000,960562400,12860,12870,12870,12840,223
|
|
20240403,103900,957697590,12870,12880,12880,12870,11
|
|
20240403,103800,957556010,12890,12890,12890,12890,10
|
|
20240403,103700,957427110,12890,12890,12890,12890,82
|
|
20240403,103600,956370130,12900,12900,12900,12900,6
|
|
20240403,103500,956292730,12900,12900,12900,12850,133
|
|
20240403,103400,954581980,12910,12910,12910,12910,0
|
|
20240403,103300,954581980,12910,12910,12910,12910,1
|
|
20240403,103200,954569070,12920,12920,12920,12920,23
|
|
20240403,103100,954271910,12920,12850,12920,12850,729
|
|
20240403,103000,944891980,12840,12850,12850,12840,33
|
|
20240403,102900,944467940,12850,12840,12850,12840,134
|
|
20240403,102800,942747360,12840,12840,12840,12800,38
|
|
20240403,102700,942259520,12800,12850,12850,12800,27
|
|
20240403,102600,941913570,12800,12800,12800,12800,100
|
|
20240403,102500,940633570,12800,12840,12840,12800,349
|
|
20240403,102400,936166250,12840,12840,12850,12840,1384
|
|
20240403,102300,918389000,12840,12830,12840,12830,503
|
|
20240403,102200,911935500,12830,12830,12830,12830,0
|
|
20240403,102100,911935500,12830,12830,12830,12830,10
|
|
20240403,102000,911807200,12780,12800,12800,12780,173
|
|
20240403,101900,909596070,12800,12840,12840,12800,5
|
|
20240403,101800,909531910,12840,12840,12840,12840,28
|
|
20240403,101700,909172390,12840,12850,12850,12800,278
|
|
20240403,101600,905612940,12850,12850,12850,12850,1
|
|
20240403,101500,905600090,12850,12780,12850,12780,2
|
|
20240403,101400,905574460,12780,12800,12800,12780,1552
|
|
20240403,101300,885733910,12800,12840,12840,12800,232
|
|
20240403,101200,882759070,12840,12840,12840,12840,197
|
|
20240403,101100,880229590,12840,12840,12840,12840,0
|
|
20240403,101000,880229590,12840,12850,12850,12830,765
|
|
20240403,100900,870414300,12840,12840,12840,12840,2
|
|
20240403,100800,870388620,12840,12850,12850,12840,448
|
|
20240403,100700,864632230,12870,12870,12870,12860,1744
|
|
20240403,100600,842189300,12870,12930,12930,12870,153
|
|
20240403,100500,840217610,12930,12880,12930,12870,1170
|
|
20240403,100400,825157010,12880,12880,12880,12880,436
|
|
20240403,100300,819541330,12880,12900,12900,12880,100
|
|
20240403,100200,818253130,12930,12930,12930,12880,19
|
|
20240403,100100,818007560,12880,12930,12960,12880,306
|
|
20240403,100000,814049810,12950,12930,12950,12860,784
|
|
20240403,095900,803941010,12930,12990,12990,12930,586
|
|
20240403,095800,796336240,12990,12880,12990,12880,3336
|
|
20240403,095700,753136410,12860,12850,12900,12850,859
|
|
20240403,095600,742084390,12830,12830,12830,12830,10
|
|
20240403,095500,741956090,12810,12800,12810,12780,541
|
|
20240403,095400,735034240,12770,12810,12810,12770,123
|
|
20240403,095300,733463110,12810,12750,12810,12750,367
|
|
20240403,095200,728780770,12750,12760,12760,12750,360
|
|
20240403,095100,724187660,12770,12800,12800,12770,1854
|
|
20240403,095000,700481100,12810,12810,12810,12810,1
|
|
20240403,094900,700468290,12810,12800,12810,12800,460
|
|
20240403,094800,694580280,12800,12810,12810,12800,237
|
|
20240403,094700,691545810,12810,12860,12860,12810,506
|
|
20240403,094600,685061840,12860,12860,12860,12860,15
|
|
20240403,094500,684868940,12860,12810,12870,12810,11
|
|
20240403,094400,684727440,12870,12810,12870,12810,370
|
|
20240403,094300,679971080,12810,12810,12810,12810,0
|
|
20240403,094200,679971080,12810,12830,12830,12810,475
|
|
20240403,094100,673877240,12830,12850,12850,12830,785
|
|
20240403,094000,663802580,12850,12850,12850,12850,91
|
|
20240403,093900,662633230,12830,12840,12860,12830,722
|
|
20240403,093800,653364670,12860,12840,12860,12840,512
|
|
20240403,093700,646789970,12840,12850,12860,12840,909
|
|
20240403,093600,635115110,12860,12860,12860,12860,69
|
|
20240403,093500,634227770,12850,12830,12850,12830,661
|
|
20240403,093400,625739860,12830,12830,12830,12740,161
|
|
20240403,093300,623681620,12840,12780,12840,12770,523
|
|
20240403,093200,616979940,12770,12750,12770,12750,575
|
|
20240403,093100,609644630,12750,12750,12750,12720,302
|
|
20240403,093000,605803130,12720,12750,12750,12720,458
|
|
20240403,092900,599970510,12750,12750,12750,12740,104
|
|
20240403,092800,598644550,12750,12750,12750,12740,302
|
|
20240403,092700,594796050,12720,12730,12750,12720,147
|
|
20240403,092600,592924730,12710,12720,12720,12700,1228
|
|
20240403,092500,577304690,12720,12710,12720,12710,1072
|
|
20240403,092400,563678200,12710,12730,12730,12700,336
|
|
20240403,092300,559408870,12700,12710,12720,12700,1517
|
|
20240403,092200,540132850,12700,12670,12700,12670,731
|
|
20240403,092100,530854860,12670,12650,12670,12650,1626
|
|
20240403,092000,510266800,12660,12620,12660,12580,550
|
|
20240403,091900,503323410,12620,12670,12670,12620,104
|
|
20240403,091800,502006800,12670,12580,12670,12580,3748
|
|
20240403,091700,454802840,12580,12580,12580,12550,220
|
|
20240403,091600,452036200,12570,12540,12570,12530,3694
|
|
20240403,091500,405716050,12550,12550,12560,12490,4561
|
|
20240403,091400,348662010,12520,12520,12520,12510,819
|
|
20240403,091300,338412230,12560,12520,12560,12500,1581
|
|
20240403,091200,318619220,12520,12570,12570,12520,644
|
|
20240403,091100,310536280,12560,12520,12560,12500,3487
|
|
20240403,091000,266877720,12520,12520,12530,12510,2419
|
|
20240403,090900,236605910,12520,12530,12570,12520,1159
|
|
20240403,090800,222070270,12530,12520,12550,12500,1372
|
|
20240403,090700,204894110,12600,12560,12600,12520,2666
|
|
20240403,090600,171403300,12560,12580,12580,12560,295
|
|
20240403,090500,167693870,12590,12600,12600,12550,1389
|
|
20240403,090400,150206230,12600,12610,12610,12540,233
|
|
20240403,090300,147273330,12610,12520,12610,12510,2129
|
|
20240403,090200,120620560,12510,12540,12550,12500,3853
|
|
20240403,090100,72405410,12540,12680,12690,12540,4144
|
|
20240403,090000,20253750,12690,12730,12850,12690,1592
|