668 lines
32 KiB
CSV
668 lines
32 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20240401,200500,649407020,7720,7720,7720,7720,2997
|
|
20240401,200400,649407020,7720,7720,7720,7720,0
|
|
20240401,200300,649407020,7720,7720,7720,7720,0
|
|
20240401,200200,649407020,7720,7720,7720,7720,0
|
|
20240401,200100,649407020,7720,7720,7720,7720,0
|
|
20240401,200000,649407020,7720,7720,7720,7720,0
|
|
20240401,195900,649407020,7720,7720,7720,7720,0
|
|
20240401,195800,649407020,7720,7720,7720,7720,0
|
|
20240401,195700,649407020,7720,7720,7720,7720,0
|
|
20240401,195600,649407020,7720,7720,7720,7720,0
|
|
20240401,195500,649407020,7720,7720,7720,7720,0
|
|
20240401,195400,649407020,7720,7720,7720,7720,0
|
|
20240401,195300,649407020,7720,7720,7720,7720,0
|
|
20240401,195200,649407020,7720,7720,7720,7720,0
|
|
20240401,195100,649407020,7720,7720,7720,7720,0
|
|
20240401,195000,649407020,7720,7720,7720,7720,0
|
|
20240401,194900,649407020,7720,7720,7720,7720,0
|
|
20240401,194800,649407020,7720,7720,7720,7720,0
|
|
20240401,194700,649407020,7720,7720,7720,7720,0
|
|
20240401,194600,649407020,7720,7720,7720,7720,0
|
|
20240401,194500,649407020,7720,7720,7720,7720,0
|
|
20240401,194400,649407020,7720,7720,7720,7720,0
|
|
20240401,194300,649407020,7720,7720,7720,7720,0
|
|
20240401,194200,649407020,7720,7720,7720,7720,0
|
|
20240401,194100,649407020,7720,7720,7720,7720,0
|
|
20240401,194000,649407020,7720,7720,7720,7720,0
|
|
20240401,193900,649407020,7720,7720,7720,7720,0
|
|
20240401,193800,649407020,7720,7720,7720,7720,0
|
|
20240401,193700,649407020,7720,7720,7720,7720,0
|
|
20240401,193600,649407020,7720,7720,7720,7720,0
|
|
20240401,193500,649407020,7720,7720,7720,7720,2997
|
|
20240401,193400,649407020,7720,7720,7720,7720,0
|
|
20240401,193300,649407020,7720,7720,7720,7720,0
|
|
20240401,193200,649407020,7720,7720,7720,7720,0
|
|
20240401,193100,649407020,7720,7720,7720,7720,0
|
|
20240401,193000,649407020,7720,7720,7720,7720,0
|
|
20240401,192900,649407020,7720,7720,7720,7720,0
|
|
20240401,192800,649407020,7720,7720,7720,7720,0
|
|
20240401,192700,649407020,7720,7720,7720,7720,0
|
|
20240401,192600,649407020,7720,7720,7720,7720,0
|
|
20240401,192500,649407020,7720,7720,7720,7720,0
|
|
20240401,192400,649407020,7720,7720,7720,7720,0
|
|
20240401,192300,649407020,7720,7720,7720,7720,0
|
|
20240401,192200,649407020,7720,7720,7720,7720,0
|
|
20240401,192100,649407020,7720,7720,7720,7720,0
|
|
20240401,192000,649407020,7720,7720,7720,7720,0
|
|
20240401,191900,649407020,7720,7720,7720,7720,0
|
|
20240401,191800,649407020,7720,7720,7720,7720,0
|
|
20240401,191700,649407020,7720,7720,7720,7720,0
|
|
20240401,191600,649407020,7720,7720,7720,7720,0
|
|
20240401,191500,649407020,7720,7720,7720,7720,0
|
|
20240401,191400,649407020,7720,7720,7720,7720,0
|
|
20240401,191300,649407020,7720,7720,7720,7720,0
|
|
20240401,191200,649407020,7720,7720,7720,7720,0
|
|
20240401,191100,649407020,7720,7720,7720,7720,0
|
|
20240401,191000,649407020,7720,7720,7720,7720,0
|
|
20240401,190900,649407020,7720,7720,7720,7720,0
|
|
20240401,190800,649407020,7720,7720,7720,7720,0
|
|
20240401,190700,649407020,7720,7720,7720,7720,0
|
|
20240401,190600,649407020,7720,7720,7720,7720,0
|
|
20240401,190500,649407020,7720,7720,7720,7720,2997
|
|
20240401,190400,649407020,7720,7720,7720,7720,0
|
|
20240401,190300,649407020,7720,7720,7720,7720,0
|
|
20240401,190200,649407020,7720,7720,7720,7720,0
|
|
20240401,190100,649407020,7720,7720,7720,7720,0
|
|
20240401,190000,649407020,7720,7720,7720,7720,0
|
|
20240401,185900,649407020,7720,7720,7720,7720,0
|
|
20240401,185800,649407020,7720,7720,7720,7720,0
|
|
20240401,185700,649407020,7720,7720,7720,7720,0
|
|
20240401,185600,649407020,7720,7720,7720,7720,0
|
|
20240401,185500,649407020,7720,7720,7720,7720,0
|
|
20240401,185400,649407020,7720,7720,7720,7720,0
|
|
20240401,185300,649407020,7720,7720,7720,7720,0
|
|
20240401,185200,649407020,7720,7720,7720,7720,0
|
|
20240401,185100,649407020,7720,7720,7720,7720,0
|
|
20240401,185000,649407020,7720,7720,7720,7720,0
|
|
20240401,184900,649407020,7720,7720,7720,7720,0
|
|
20240401,184800,649407020,7720,7720,7720,7720,0
|
|
20240401,184700,649407020,7720,7720,7720,7720,0
|
|
20240401,184600,649407020,7720,7720,7720,7720,0
|
|
20240401,184500,649407020,7720,7720,7720,7720,0
|
|
20240401,184400,649407020,7720,7720,7720,7720,0
|
|
20240401,184300,649407020,7720,7720,7720,7720,0
|
|
20240401,184200,649407020,7720,7720,7720,7720,0
|
|
20240401,184100,649407020,7720,7720,7720,7720,0
|
|
20240401,184000,649407020,7720,7720,7720,7720,0
|
|
20240401,183900,649407020,7720,7720,7720,7720,0
|
|
20240401,183800,649407020,7720,7720,7720,7720,0
|
|
20240401,183700,649407020,7720,7720,7720,7720,0
|
|
20240401,183600,649407020,7720,7720,7720,7720,0
|
|
20240401,183500,649407020,7720,7720,7720,7720,2997
|
|
20240401,183400,649407020,7720,7720,7720,7720,0
|
|
20240401,183300,649407020,7720,7720,7720,7720,0
|
|
20240401,183200,649407020,7720,7720,7720,7720,0
|
|
20240401,183100,649407020,7720,7720,7720,7720,0
|
|
20240401,183000,649407020,7720,7720,7720,7720,0
|
|
20240401,182900,649407020,7720,7720,7720,7720,0
|
|
20240401,182800,649407020,7720,7720,7720,7720,0
|
|
20240401,182700,649407020,7720,7720,7720,7720,0
|
|
20240401,182600,649407020,7720,7720,7720,7720,0
|
|
20240401,182500,649407020,7720,7720,7720,7720,0
|
|
20240401,182400,649407020,7720,7720,7720,7720,0
|
|
20240401,182300,649407020,7720,7720,7720,7720,0
|
|
20240401,182200,649407020,7720,7720,7720,7720,0
|
|
20240401,182100,649407020,7720,7720,7720,7720,0
|
|
20240401,182000,649407020,7720,7720,7720,7720,0
|
|
20240401,181900,649407020,7720,7720,7720,7720,0
|
|
20240401,181800,649407020,7720,7720,7720,7720,0
|
|
20240401,181700,649407020,7720,7720,7720,7720,0
|
|
20240401,181600,649407020,7720,7720,7720,7720,0
|
|
20240401,181500,649407020,7720,7720,7720,7720,0
|
|
20240401,181400,649407020,7720,7720,7720,7720,0
|
|
20240401,181300,649407020,7720,7720,7720,7720,0
|
|
20240401,181200,649407020,7720,7720,7720,7720,0
|
|
20240401,181100,649407020,7720,7720,7720,7720,0
|
|
20240401,181000,649407020,7720,7720,7720,7720,0
|
|
20240401,180900,649407020,7720,7720,7720,7720,0
|
|
20240401,180800,649407020,7720,7720,7720,7720,0
|
|
20240401,180700,649407020,7720,7720,7720,7720,0
|
|
20240401,180600,649407020,7720,7720,7720,7720,0
|
|
20240401,180500,649407020,7720,7720,7720,7720,2997
|
|
20240401,180400,649407020,7720,7720,7720,7720,0
|
|
20240401,180300,649407020,7720,7720,7720,7720,0
|
|
20240401,180200,649407020,7720,7720,7720,7720,0
|
|
20240401,180100,649407020,7720,7720,7720,7720,0
|
|
20240401,180000,649407020,7720,7720,7720,7720,0
|
|
20240401,175900,649407020,7720,7720,7720,7720,0
|
|
20240401,175800,649407020,7720,7720,7720,7720,0
|
|
20240401,175700,649407020,7720,7720,7720,7720,0
|
|
20240401,175600,649407020,7720,7720,7720,7720,0
|
|
20240401,175500,649407020,7720,7720,7720,7720,0
|
|
20240401,175400,649407020,7720,7720,7720,7720,0
|
|
20240401,175300,649407020,7720,7720,7720,7720,0
|
|
20240401,175200,649407020,7720,7720,7720,7720,0
|
|
20240401,175100,649407020,7720,7720,7720,7720,0
|
|
20240401,175000,649407020,7720,7720,7720,7720,0
|
|
20240401,174900,649407020,7720,7720,7720,7720,0
|
|
20240401,174800,649407020,7720,7720,7720,7720,0
|
|
20240401,174700,649407020,7720,7720,7720,7720,0
|
|
20240401,174600,649407020,7720,7720,7720,7720,0
|
|
20240401,174500,649407020,7720,7720,7720,7720,0
|
|
20240401,174400,649407020,7720,7720,7720,7720,0
|
|
20240401,174300,649407020,7720,7720,7720,7720,0
|
|
20240401,174200,649407020,7720,7720,7720,7720,0
|
|
20240401,174100,649407020,7720,7720,7720,7720,0
|
|
20240401,174000,649407020,7720,7720,7720,7720,0
|
|
20240401,173900,649407020,7720,7720,7720,7720,0
|
|
20240401,173800,649407020,7720,7720,7720,7720,0
|
|
20240401,173700,649407020,7720,7720,7720,7720,0
|
|
20240401,173600,649407020,7720,7720,7720,7720,0
|
|
20240401,173500,649407020,7720,7720,7720,7720,2997
|
|
20240401,173400,649407020,7720,7720,7720,7720,0
|
|
20240401,173300,649407020,7720,7720,7720,7720,0
|
|
20240401,173200,649407020,7720,7720,7720,7720,0
|
|
20240401,173100,649407020,7720,7720,7720,7720,0
|
|
20240401,173000,649407020,7720,7720,7720,7720,0
|
|
20240401,172900,649407020,7720,7720,7720,7720,0
|
|
20240401,172800,649407020,7720,7720,7720,7720,0
|
|
20240401,172700,649407020,7720,7720,7720,7720,0
|
|
20240401,172600,649407020,7720,7720,7720,7720,0
|
|
20240401,172500,649407020,7720,7720,7720,7720,0
|
|
20240401,172400,649407020,7720,7720,7720,7720,0
|
|
20240401,172300,649407020,7720,7720,7720,7720,0
|
|
20240401,172200,649407020,7720,7720,7720,7720,0
|
|
20240401,172100,649407020,7720,7720,7720,7720,0
|
|
20240401,172000,649407020,7720,7720,7720,7720,0
|
|
20240401,171900,649407020,7720,7720,7720,7720,0
|
|
20240401,171800,649407020,7720,7720,7720,7720,0
|
|
20240401,171700,649407020,7720,7720,7720,7720,0
|
|
20240401,171600,649407020,7720,7720,7720,7720,0
|
|
20240401,171500,649407020,7720,7720,7720,7720,0
|
|
20240401,171400,649407020,7720,7720,7720,7720,0
|
|
20240401,171300,649407020,7720,7720,7720,7720,0
|
|
20240401,171200,649407020,7720,7720,7720,7720,0
|
|
20240401,171100,649407020,7720,7720,7720,7720,0
|
|
20240401,171000,649407020,7720,7720,7720,7720,0
|
|
20240401,170900,649407020,7720,7720,7720,7720,0
|
|
20240401,170800,649407020,7720,7720,7720,7720,0
|
|
20240401,170700,649407020,7720,7720,7720,7720,0
|
|
20240401,170600,649407020,7720,7720,7720,7720,0
|
|
20240401,170500,649407020,7720,7720,7720,7720,2997
|
|
20240401,170400,649407020,7720,7720,7720,7720,0
|
|
20240401,170300,649407020,7720,7720,7720,7720,0
|
|
20240401,170200,649407020,7720,7720,7720,7720,0
|
|
20240401,170100,649407020,7720,7720,7720,7720,0
|
|
20240401,170000,649407020,7720,7720,7720,7720,0
|
|
20240401,165900,649407020,7720,7720,7720,7720,0
|
|
20240401,165800,649407020,7720,7720,7720,7720,0
|
|
20240401,165700,649407020,7720,7720,7720,7720,0
|
|
20240401,165600,649407020,7720,7720,7720,7720,0
|
|
20240401,165500,649407020,7720,7720,7720,7720,0
|
|
20240401,165400,649407020,7720,7720,7720,7720,0
|
|
20240401,165300,649407020,7720,7720,7720,7720,0
|
|
20240401,165200,649407020,7720,7720,7720,7720,0
|
|
20240401,165100,649407020,7720,7720,7720,7720,0
|
|
20240401,165000,649407020,7720,7720,7720,7720,0
|
|
20240401,164900,649407020,7720,7720,7720,7720,0
|
|
20240401,164800,649407020,7720,7720,7720,7720,0
|
|
20240401,164700,649407020,7720,7720,7720,7720,0
|
|
20240401,164600,649407020,7720,7720,7720,7720,0
|
|
20240401,164500,649407020,7720,7720,7720,7720,0
|
|
20240401,164400,649407020,7720,7720,7720,7720,0
|
|
20240401,164300,649407020,7720,7720,7720,7720,0
|
|
20240401,164200,649407020,7720,7720,7720,7720,0
|
|
20240401,164100,649407020,7720,7720,7720,7720,0
|
|
20240401,164000,649407020,7720,7720,7720,7720,0
|
|
20240401,163900,649407020,7720,7720,7720,7720,0
|
|
20240401,163800,649407020,7720,7720,7720,7720,0
|
|
20240401,163700,649407020,7720,7720,7720,7720,0
|
|
20240401,163600,649407020,7720,7720,7720,7720,0
|
|
20240401,163500,649407020,7720,7720,7720,7720,2997
|
|
20240401,163400,649407020,7720,7720,7720,7720,0
|
|
20240401,163300,649407020,7720,7720,7720,7720,0
|
|
20240401,163200,649407020,7720,7720,7720,7720,0
|
|
20240401,163100,649407020,7720,7720,7720,7720,0
|
|
20240401,163000,649407020,7720,7720,7720,7720,0
|
|
20240401,162900,649407020,7720,7720,7720,7720,0
|
|
20240401,162800,649407020,7720,7720,7720,7720,0
|
|
20240401,162700,649407020,7720,7720,7720,7720,0
|
|
20240401,162600,649407020,7720,7720,7720,7720,0
|
|
20240401,162500,649407020,7720,7720,7720,7720,0
|
|
20240401,162400,649407020,7720,7720,7720,7720,0
|
|
20240401,162300,649407020,7720,7720,7720,7720,0
|
|
20240401,162200,649407020,7720,7720,7720,7720,0
|
|
20240401,162100,649407020,7720,7720,7720,7720,0
|
|
20240401,162000,649407020,7720,7720,7720,7720,0
|
|
20240401,161900,649407020,7720,7720,7720,7720,0
|
|
20240401,161800,649407020,7720,7720,7720,7720,0
|
|
20240401,161700,649407020,7720,7720,7720,7720,0
|
|
20240401,161600,649407020,7720,7720,7720,7720,0
|
|
20240401,161500,649407020,7720,7720,7720,7720,0
|
|
20240401,161400,649407020,7720,7720,7720,7720,0
|
|
20240401,161300,649407020,7720,7720,7720,7720,0
|
|
20240401,161200,649407020,7720,7720,7720,7720,0
|
|
20240401,161100,649407020,7720,7720,7720,7720,0
|
|
20240401,161000,649407020,7720,7720,7720,7720,0
|
|
20240401,160900,649407020,7720,7720,7720,7720,0
|
|
20240401,160800,649407020,7720,7720,7720,7720,0
|
|
20240401,160700,649407020,7720,7720,7720,7720,0
|
|
20240401,160600,649407020,7720,7720,7720,7720,0
|
|
20240401,160500,649407020,7720,7720,7720,7720,2997
|
|
20240401,160400,649407020,7720,7720,7720,7720,0
|
|
20240401,160300,649407020,7720,7720,7720,7720,0
|
|
20240401,160200,649407020,7720,7720,7720,7720,0
|
|
20240401,160100,649407020,7720,7720,7720,7720,0
|
|
20240401,160000,649407020,7720,7720,7720,7720,0
|
|
20240401,155900,649407020,7720,7720,7720,7720,0
|
|
20240401,155800,649407020,7720,7720,7720,7720,0
|
|
20240401,155700,649407020,7720,7720,7720,7720,0
|
|
20240401,155600,649407020,7720,7720,7720,7720,0
|
|
20240401,155500,649407020,7720,7720,7720,7720,0
|
|
20240401,155400,649407020,7720,7720,7720,7720,0
|
|
20240401,155300,649407020,7720,7720,7720,7720,0
|
|
20240401,155200,649407020,7720,7720,7720,7720,0
|
|
20240401,155100,649407020,7720,7720,7720,7720,0
|
|
20240401,155000,649407020,7720,7720,7720,7720,0
|
|
20240401,154900,649407020,7720,7720,7720,7720,0
|
|
20240401,154800,649407020,7720,7720,7720,7720,0
|
|
20240401,154700,649407020,7720,7720,7720,7720,0
|
|
20240401,154600,649407020,7720,7720,7720,7720,0
|
|
20240401,154500,649407020,7720,7720,7720,7720,0
|
|
20240401,154400,649407020,7720,7720,7720,7720,0
|
|
20240401,154300,649407020,7720,7720,7720,7720,0
|
|
20240401,154200,649407020,7720,7720,7720,7720,0
|
|
20240401,154100,649407020,7720,7720,7720,7720,0
|
|
20240401,154000,649407020,7720,7720,7720,7720,0
|
|
20240401,153900,649407020,7720,7720,7720,7720,0
|
|
20240401,153800,649407020,7720,7720,7720,7720,0
|
|
20240401,153700,649407020,7720,7720,7720,7720,0
|
|
20240401,153600,649407020,7720,7720,7720,7720,0
|
|
20240401,153500,649407020,7720,7720,7720,7720,2997
|
|
20240401,153400,649407020,7720,7720,7720,7720,0
|
|
20240401,153300,649407020,7720,7720,7720,7720,0
|
|
20240401,153200,649407020,7720,7720,7720,7720,0
|
|
20240401,153100,649407020,7720,7720,7720,7720,0
|
|
20240401,153000,649407020,7720,7720,7720,7720,2997
|
|
20240401,152900,626270180,7720,7720,7720,7720,0
|
|
20240401,152800,626270180,7720,7720,7720,7720,0
|
|
20240401,152700,626270180,7720,7720,7720,7720,0
|
|
20240401,152600,626270180,7720,7720,7720,7720,0
|
|
20240401,152500,626270180,7720,7720,7720,7720,0
|
|
20240401,152400,626270180,7720,7720,7720,7720,0
|
|
20240401,152300,626270180,7720,7720,7720,7720,0
|
|
20240401,152200,626270180,7720,7720,7720,7720,0
|
|
20240401,152100,626270180,7720,7720,7720,7720,0
|
|
20240401,152000,626270180,7720,7720,7720,7720,0
|
|
20240401,151900,626270180,7720,7730,7730,7720,2
|
|
20240401,151800,626254730,7720,7710,7720,7710,200
|
|
20240401,151700,624711730,7710,7730,7730,7710,300
|
|
20240401,151600,622397730,7730,7720,7730,7720,289
|
|
20240401,151500,620166490,7730,7730,7730,7730,15
|
|
20240401,151400,620050540,7720,7720,7720,7720,10
|
|
20240401,151300,619973340,7720,7720,7740,7720,876
|
|
20240401,151200,613195130,7730,7710,7730,7710,7084
|
|
20240401,151100,558523340,7690,7690,7690,7690,0
|
|
20240401,151000,558523340,7690,7690,7690,7690,25
|
|
20240401,150900,558331090,7690,7690,7690,7690,20
|
|
20240401,150800,558177290,7690,7690,7690,7690,21
|
|
20240401,150700,558015800,7690,7690,7690,7690,25
|
|
20240401,150600,557823550,7690,7690,7690,7690,386
|
|
20240401,150500,554855210,7690,7710,7710,7690,83
|
|
20240401,150400,554215890,7710,7710,7710,7710,45
|
|
20240401,150300,553868940,7690,7690,7690,7690,0
|
|
20240401,150200,553868940,7690,7690,7700,7690,238
|
|
20240401,150100,552038320,7700,7700,7700,7700,250
|
|
20240401,150000,550113320,7700,7700,7700,7700,652
|
|
20240401,145900,545092920,7700,7700,7700,7700,24
|
|
20240401,145800,544908120,7700,7700,7700,7700,0
|
|
20240401,145700,544908120,7700,7700,7700,7700,0
|
|
20240401,145600,544908120,7700,7700,7700,7700,0
|
|
20240401,145500,544908120,7700,7700,7700,7700,0
|
|
20240401,145400,544908120,7700,7700,7700,7700,100
|
|
20240401,145300,544138120,7690,7690,7690,7690,189
|
|
20240401,145200,542684710,7700,7700,7700,7700,5
|
|
20240401,145100,542646210,7700,7700,7700,7700,600
|
|
20240401,145000,538026210,7700,7700,7700,7700,1
|
|
20240401,144900,538018510,7680,7680,7680,7680,1000
|
|
20240401,144800,530338510,7680,7680,7680,7680,0
|
|
20240401,144700,530338510,7680,7680,7680,7680,0
|
|
20240401,144600,530338510,7680,7680,7680,7680,137
|
|
20240401,144500,529286350,7680,7680,7680,7680,0
|
|
20240401,144400,529286350,7680,7680,7680,7680,0
|
|
20240401,144300,529286350,7680,7680,7680,7680,550
|
|
20240401,144200,525062350,7690,7690,7690,7680,2085
|
|
20240401,144100,509042670,7690,7690,7690,7690,680
|
|
20240401,144000,503813470,7690,7690,7690,7690,0
|
|
20240401,143900,503813470,7690,7690,7690,7690,0
|
|
20240401,143800,503813470,7690,7690,7690,7690,48
|
|
20240401,143700,503444350,7700,7700,7700,7700,200
|
|
20240401,143600,501904350,7700,7700,7700,7700,0
|
|
20240401,143500,501904350,7700,7690,7700,7690,83
|
|
20240401,143400,501265950,7700,7700,7700,7700,70
|
|
20240401,143300,500726950,7700,7700,7700,7700,0
|
|
20240401,143200,500726950,7700,7700,7700,7700,0
|
|
20240401,143100,500726950,7700,7700,7700,7700,1
|
|
20240401,143000,500719250,7690,7690,7690,7690,0
|
|
20240401,142900,500719250,7690,7690,7690,7690,0
|
|
20240401,142800,500719250,7690,7690,7690,7690,10
|
|
20240401,142700,500642350,7700,7700,7700,7700,80
|
|
20240401,142600,500026350,7700,7700,7700,7700,0
|
|
20240401,142500,500026350,7700,7700,7700,7700,0
|
|
20240401,142400,500026350,7700,7700,7700,7700,0
|
|
20240401,142300,500026350,7700,7700,7700,7700,200
|
|
20240401,142200,498486350,7700,7700,7700,7700,300
|
|
20240401,142100,496176350,7700,7700,7700,7700,0
|
|
20240401,142000,496176350,7700,7700,7700,7700,671
|
|
20240401,141900,491009650,7700,7700,7700,7700,137
|
|
20240401,141800,489954750,7700,7700,7700,7700,0
|
|
20240401,141700,489954750,7700,7700,7700,7700,332
|
|
20240401,141600,487398350,7700,7700,7700,7700,7
|
|
20240401,141500,487344450,7700,7690,7700,7690,400
|
|
20240401,141400,484266450,7700,7700,7700,7700,200
|
|
20240401,141300,482726450,7710,7710,7710,7710,1
|
|
20240401,141200,482718740,7710,7710,7710,7710,13
|
|
20240401,141100,482618510,7700,7700,7700,7700,664
|
|
20240401,141000,477505710,7690,7690,7690,7690,13
|
|
20240401,140900,477405740,7690,7690,7690,7690,270
|
|
20240401,140800,475329440,7690,7690,7690,7690,836
|
|
20240401,140700,468900600,7680,7680,7680,7680,100
|
|
20240401,140600,468132600,7690,7690,7690,7680,122
|
|
20240401,140500,467195620,7690,7690,7690,7690,201
|
|
20240401,140400,465649930,7680,7680,7680,7680,50
|
|
20240401,140300,465265930,7690,7690,7690,7680,12
|
|
20240401,140200,465173670,7680,7680,7680,7680,0
|
|
20240401,140100,465173670,7680,7680,7680,7680,0
|
|
20240401,140000,465173670,7680,7680,7680,7680,0
|
|
20240401,135900,465173670,7680,7680,7680,7680,0
|
|
20240401,135800,465173670,7680,7680,7680,7680,298
|
|
20240401,135700,462885030,7680,7670,7680,7670,204
|
|
20240401,135600,461318330,7680,7670,7680,7670,455
|
|
20240401,135500,457823950,7680,7680,7680,7680,48
|
|
20240401,135400,457455310,7690,7690,7690,7690,1
|
|
20240401,135300,457447620,7680,7680,7680,7680,2000
|
|
20240401,135200,442087620,7680,7680,7680,7680,60
|
|
20240401,135100,441626820,7680,7680,7680,7680,0
|
|
20240401,135000,441626820,7680,7680,7680,7680,3
|
|
20240401,134900,441603780,7690,7690,7690,7690,305
|
|
20240401,134800,439258330,7690,7690,7690,7690,0
|
|
20240401,134700,439258330,7690,7690,7690,7690,0
|
|
20240401,134600,439258330,7690,7690,7690,7690,300
|
|
20240401,134500,436951330,7690,7690,7690,7690,0
|
|
20240401,134400,436951330,7690,7690,7690,7690,75
|
|
20240401,134300,436374580,7680,7680,7680,7680,1
|
|
20240401,134200,436366900,7690,7690,7690,7690,13
|
|
20240401,134100,436266930,7690,7690,7690,7690,7
|
|
20240401,134000,436213100,7680,7680,7680,7680,0
|
|
20240401,133900,436213100,7680,7680,7680,7680,0
|
|
20240401,133800,436213100,7680,7690,7690,7680,503
|
|
20240401,133700,432350030,7700,7700,7700,7700,5
|
|
20240401,133600,432311530,7700,7700,7700,7700,1
|
|
20240401,133500,432303830,7690,7700,7700,7690,15
|
|
20240401,133400,432188470,7700,7700,7700,7700,0
|
|
20240401,133300,432188470,7700,7700,7700,7700,1
|
|
20240401,133200,432180770,7700,7700,7700,7700,0
|
|
20240401,133100,432180770,7700,7700,7700,7700,0
|
|
20240401,133000,432180770,7700,7700,7700,7700,0
|
|
20240401,132900,432180770,7700,7700,7700,7700,0
|
|
20240401,132800,432180770,7700,7700,7700,7700,10
|
|
20240401,132700,432103770,7680,7680,7680,7680,0
|
|
20240401,132600,432103770,7680,7680,7680,7680,0
|
|
20240401,132500,432103770,7680,7680,7680,7680,0
|
|
20240401,132400,432103770,7680,7690,7690,7680,100
|
|
20240401,132300,431335520,7690,7690,7690,7690,40
|
|
20240401,132200,431027920,7690,7690,7690,7690,0
|
|
20240401,132100,431027920,7690,7690,7690,7690,0
|
|
20240401,132000,431027920,7690,7690,7690,7690,0
|
|
20240401,131900,431027920,7690,7690,7690,7690,0
|
|
20240401,131800,431027920,7690,7690,7690,7690,745
|
|
20240401,131700,425298870,7700,7700,7700,7700,100
|
|
20240401,131600,424528870,7700,7700,7700,7700,0
|
|
20240401,131500,424528870,7700,7700,7700,7700,1
|
|
20240401,131400,424521170,7700,7700,7700,7700,1
|
|
20240401,131300,424513470,7680,7680,7680,7680,0
|
|
20240401,131200,424513470,7680,7690,7690,7680,2
|
|
20240401,131100,424498100,7680,7680,7680,7680,200
|
|
20240401,131000,422962100,7680,7680,7680,7680,0
|
|
20240401,130900,422962100,7680,7680,7680,7680,522
|
|
20240401,130800,418953140,7680,7680,7680,7680,0
|
|
20240401,130700,418953140,7680,7680,7680,7680,0
|
|
20240401,130600,418953140,7680,7690,7690,7680,194
|
|
20240401,130500,417463190,7700,7700,7700,7700,4
|
|
20240401,130400,417432390,7700,7700,7700,7700,0
|
|
20240401,130300,417432390,7700,7700,7700,7700,6
|
|
20240401,130200,417386190,7680,7680,7680,7680,1
|
|
20240401,130100,417378510,7700,7700,7700,7700,753
|
|
20240401,130000,411580410,7700,7690,7700,7690,1133
|
|
20240401,125900,402858130,7690,7690,7690,7690,326
|
|
20240401,125800,400351190,7690,7690,7690,7690,500
|
|
20240401,125700,396506190,7690,7690,7690,7690,102
|
|
20240401,125600,395721810,7700,7700,7700,7700,45
|
|
20240401,125500,395375310,7700,7690,7700,7690,12
|
|
20240401,125400,395283020,7690,7690,7690,7690,32
|
|
20240401,125300,395036940,7690,7690,7690,7690,0
|
|
20240401,125200,395036940,7690,7690,7690,7690,16
|
|
20240401,125100,394913900,7690,7690,7690,7690,207
|
|
20240401,125000,393322070,7680,7680,7680,7680,56
|
|
20240401,124900,392891990,7680,7680,7680,7680,0
|
|
20240401,124800,392891990,7680,7670,7680,7670,787
|
|
20240401,124700,386848910,7680,7680,7680,7680,61
|
|
20240401,124600,386380430,7680,7680,7680,7680,1
|
|
20240401,124500,386372750,7680,7680,7680,7680,10
|
|
20240401,124400,386295950,7670,7670,7670,7670,26
|
|
20240401,124300,386096530,7680,7680,7680,7680,0
|
|
20240401,124200,386096530,7680,7680,7680,7680,130
|
|
20240401,124100,385098130,7680,7680,7680,7680,0
|
|
20240401,124000,385098130,7680,7680,7680,7680,0
|
|
20240401,123900,385098130,7680,7690,7690,7680,3
|
|
20240401,123800,385075070,7680,7680,7680,7680,181
|
|
20240401,123700,383684990,7690,7690,7690,7690,0
|
|
20240401,123600,383684990,7690,7690,7690,7690,1
|
|
20240401,123500,383677300,7690,7690,7690,7690,33
|
|
20240401,123400,383423530,7680,7680,7680,7680,140
|
|
20240401,123300,382348330,7690,7690,7690,7690,0
|
|
20240401,123200,382348330,7690,7690,7690,7690,1
|
|
20240401,123100,382340640,7690,7690,7690,7690,3
|
|
20240401,123000,382317570,7690,7690,7690,7690,1
|
|
20240401,122900,382309880,7690,7680,7690,7680,192
|
|
20240401,122800,380835290,7680,7680,7680,7680,1967
|
|
20240401,122700,365728730,7690,7690,7690,7690,0
|
|
20240401,122600,365728730,7690,7690,7690,7690,0
|
|
20240401,122500,365728730,7690,7680,7690,7680,3267
|
|
20240401,122400,340636630,7680,7680,7680,7680,495
|
|
20240401,122300,336835030,7680,7680,7680,7680,100
|
|
20240401,122200,336067030,7690,7690,7690,7690,2
|
|
20240401,122100,336051650,7680,7680,7680,7680,400
|
|
20240401,122000,332979650,7680,7680,7680,7680,1
|
|
20240401,121900,332971970,7680,7680,7680,7680,260
|
|
20240401,121800,330975170,7690,7690,7690,7690,0
|
|
20240401,121700,330975170,7690,7690,7690,7690,0
|
|
20240401,121600,330975170,7690,7690,7690,7690,67
|
|
20240401,121500,330459940,7680,7680,7680,7680,0
|
|
20240401,121400,330459940,7680,7680,7680,7680,1
|
|
20240401,121300,330452260,7680,7680,7680,7680,0
|
|
20240401,121200,330452260,7680,7690,7690,7680,25
|
|
20240401,121100,330260250,7690,7690,7690,7690,0
|
|
20240401,121000,330260250,7690,7690,7690,7690,16
|
|
20240401,120900,330137210,7680,7680,7680,7680,0
|
|
20240401,120800,330137210,7680,7680,7680,7680,0
|
|
20240401,120700,330137210,7680,7680,7680,7680,18
|
|
20240401,120600,329998970,7690,7690,7690,7690,0
|
|
20240401,120500,329998970,7690,7690,7690,7690,0
|
|
20240401,120400,329998970,7690,7690,7690,7690,0
|
|
20240401,120300,329998970,7690,7690,7690,7690,0
|
|
20240401,120200,329998970,7690,7690,7690,7690,12
|
|
20240401,120100,329906690,7690,7690,7690,7690,15
|
|
20240401,120000,329791340,7700,7700,7700,7700,0
|
|
20240401,115900,329791340,7700,7700,7700,7700,0
|
|
20240401,115800,329791340,7700,7700,7700,7700,3
|
|
20240401,115700,329768240,7680,7680,7680,7680,46
|
|
20240401,115600,329414960,7680,7680,7680,7680,0
|
|
20240401,115500,329414960,7680,7680,7680,7680,101
|
|
20240401,115400,328639280,7680,7680,7680,7680,0
|
|
20240401,115300,328639280,7680,7680,7680,7680,0
|
|
20240401,115200,328639280,7680,7680,7680,7680,0
|
|
20240401,115100,328639280,7680,7680,7680,7680,1
|
|
20240401,115000,328631600,7700,7700,7700,7700,0
|
|
20240401,114900,328631600,7700,7690,7700,7690,5
|
|
20240401,114800,328593140,7690,7690,7690,7690,763
|
|
20240401,114700,322725670,7690,7690,7690,7690,15
|
|
20240401,114600,322610320,7690,7690,7690,7690,0
|
|
20240401,114500,322610320,7690,7690,7690,7690,0
|
|
20240401,114400,322610320,7690,7690,7690,7690,0
|
|
20240401,114300,322610320,7690,7690,7690,7690,7
|
|
20240401,114200,322556490,7700,7700,7700,7700,0
|
|
20240401,114100,322556490,7700,7700,7700,7700,223
|
|
20240401,114000,320839390,7700,7690,7700,7690,1019
|
|
20240401,113900,313001720,7680,7680,7680,7680,0
|
|
20240401,113800,313001720,7680,7680,7680,7680,14
|
|
20240401,113700,312894200,7670,7670,7670,7670,0
|
|
20240401,113600,312894200,7670,7670,7670,7670,0
|
|
20240401,113500,312894200,7670,7670,7670,7670,0
|
|
20240401,113400,312894200,7670,7670,7670,7670,13
|
|
20240401,113300,312794490,7670,7680,7680,7670,1300
|
|
20240401,113200,302822550,7680,7680,7680,7680,0
|
|
20240401,113100,302822550,7680,7680,7680,7680,200
|
|
20240401,113000,301286550,7680,7680,7680,7680,1
|
|
20240401,112900,301278870,7680,7680,7680,7680,0
|
|
20240401,112800,301278870,7680,7680,7680,7680,0
|
|
20240401,112700,301278870,7680,7680,7680,7680,0
|
|
20240401,112600,301278870,7680,7680,7680,7680,570
|
|
20240401,112500,296901270,7690,7690,7690,7690,2
|
|
20240401,112400,296885890,7690,7690,7690,7690,0
|
|
20240401,112300,296885890,7690,7690,7690,7690,63
|
|
20240401,112200,296401420,7690,7690,7690,7690,1
|
|
20240401,112100,296393730,7680,7680,7680,7680,6
|
|
20240401,112000,296347650,7670,7680,7680,7670,65
|
|
20240401,111900,295848500,7680,7680,7680,7680,1
|
|
20240401,111800,295840820,7670,7670,7670,7670,0
|
|
20240401,111700,295840820,7670,7670,7670,7670,0
|
|
20240401,111600,295840820,7670,7670,7670,7670,0
|
|
20240401,111500,295840820,7670,7670,7670,7670,302
|
|
20240401,111400,293524480,7680,7690,7690,7680,3
|
|
20240401,111300,293501420,7690,7690,7690,7690,2
|
|
20240401,111200,293486040,7680,7680,7680,7680,0
|
|
20240401,111100,293486040,7680,7680,7680,7680,4
|
|
20240401,111000,293455320,7670,7670,7670,7670,0
|
|
20240401,110900,293455320,7670,7670,7670,7670,1
|
|
20240401,110800,293447650,7680,7680,7680,7680,0
|
|
20240401,110700,293447650,7680,7680,7680,7680,1
|
|
20240401,110600,293439970,7680,7680,7680,7680,2
|
|
20240401,110500,293424610,7690,7690,7690,7690,0
|
|
20240401,110400,293424610,7690,7690,7690,7690,43
|
|
20240401,110300,293093940,7680,7680,7680,7680,1
|
|
20240401,110200,293086260,7670,7670,7670,7670,859
|
|
20240401,110100,286497730,7670,7670,7670,7670,110
|
|
20240401,110000,285654030,7660,7670,7670,7660,1350
|
|
20240401,105900,275304280,7670,7680,7680,7670,1278
|
|
20240401,105800,265499170,7670,7670,7670,7670,0
|
|
20240401,105700,265499170,7670,7670,7670,7670,0
|
|
20240401,105600,265499170,7670,7670,7670,7670,0
|
|
20240401,105500,265499170,7670,7680,7680,7670,687
|
|
20240401,105400,260227340,7670,7670,7670,7670,0
|
|
20240401,105300,260227340,7670,7670,7670,7670,0
|
|
20240401,105200,260227340,7670,7690,7690,7670,6
|
|
20240401,105100,260181300,7670,7670,7670,7670,16
|
|
20240401,105000,260058580,7670,7670,7670,7670,709
|
|
20240401,104900,254620550,7670,7670,7670,7670,300
|
|
20240401,104800,252319550,7670,7670,7670,7670,12
|
|
20240401,104700,252227510,7670,7680,7680,7670,151
|
|
20240401,104600,251068340,7680,7680,7680,7680,711
|
|
20240401,104500,245607860,7680,7670,7680,7670,144
|
|
20240401,104400,244503280,7670,7670,7670,7670,10
|
|
20240401,104300,244426580,7670,7670,7670,7670,0
|
|
20240401,104200,244426580,7670,7670,7670,7670,132
|
|
20240401,104100,243414140,7670,7670,7670,7670,27
|
|
20240401,104000,243207050,7670,7670,7670,7670,100
|
|
20240401,103900,242440050,7670,7670,7670,7670,200
|
|
20240401,103800,240906050,7680,7680,7680,7680,180
|
|
20240401,103700,239523650,7680,7670,7680,7670,442
|
|
20240401,103600,236131720,7680,7680,7680,7670,209
|
|
20240401,103500,234527600,7680,7680,7680,7680,0
|
|
20240401,103400,234527600,7680,7670,7680,7670,45
|
|
20240401,103300,234182300,7670,7670,7670,7670,0
|
|
20240401,103200,234182300,7670,7670,7670,7670,0
|
|
20240401,103100,234182300,7670,7660,7670,7660,24
|
|
20240401,103000,233998400,7660,7680,7680,7660,1580
|
|
20240401,102900,221879760,7670,7680,7680,7670,194
|
|
20240401,102800,220391680,7680,7680,7680,7680,128
|
|
20240401,102700,219408640,7680,7680,7680,7680,0
|
|
20240401,102600,219408640,7680,7680,7680,7680,0
|
|
20240401,102500,219408640,7680,7680,7680,7680,150
|
|
20240401,102400,218256640,7680,7680,7680,7680,10
|
|
20240401,102300,218179840,7670,7670,7670,7670,0
|
|
20240401,102200,218179840,7670,7670,7670,7670,2
|
|
20240401,102100,218164500,7670,7670,7670,7670,234
|
|
20240401,102000,216369720,7670,7680,7680,7670,219
|
|
20240401,101900,214688000,7680,7680,7680,7670,1430
|
|
20240401,101800,203710360,7680,7680,7680,7680,6
|
|
20240401,101700,203664280,7680,7680,7680,7680,24
|
|
20240401,101600,203479960,7680,7680,7680,7680,50
|
|
20240401,101500,203095960,7680,7670,7680,7670,235
|
|
20240401,101400,201293000,7670,7670,7670,7670,1271
|
|
20240401,101300,191544430,7660,7680,7680,7660,1236
|
|
20240401,101200,182063720,7680,7680,7680,7680,33
|
|
20240401,101100,181810280,7680,7680,7680,7680,1
|
|
20240401,101000,181802600,7680,7680,7680,7680,0
|
|
20240401,100900,181802600,7680,7680,7680,7680,0
|
|
20240401,100800,181802600,7680,7680,7680,7680,1
|
|
20240401,100700,181794920,7680,7670,7680,7670,839
|
|
20240401,100600,175357790,7680,7680,7680,7680,2
|
|
20240401,100500,175342430,7680,7680,7680,7680,322
|
|
20240401,100400,172869470,7680,7680,7690,7680,670
|
|
20240401,100300,167723860,7680,7680,7680,7680,0
|
|
20240401,100200,167723860,7680,7700,7700,7680,501
|
|
20240401,100100,163874160,7700,7700,7700,7700,1
|
|
20240401,100000,163866460,7690,7690,7690,7690,10
|
|
20240401,095900,163789560,7690,7690,7690,7690,2003
|
|
20240401,095800,148386490,7690,7690,7690,7690,6
|
|
20240401,095700,148340350,7700,7700,7700,7700,50
|
|
20240401,095600,147955350,7700,7700,7700,7700,56
|
|
20240401,095500,147524150,7690,7690,7690,7690,367
|
|
20240401,095400,144701920,7690,7690,7690,7690,0
|
|
20240401,095300,144701920,7690,7700,7710,7690,1286
|
|
20240401,095200,134802110,7690,7690,7700,7690,182
|
|
20240401,095100,133401800,7690,7700,7700,7690,446
|
|
20240401,095000,129967610,7700,7690,7700,7690,109
|
|
20240401,094900,129129280,7690,7690,7690,7690,0
|
|
20240401,094800,129129280,7690,7690,7690,7690,0
|
|
20240401,094700,129129280,7690,7690,7690,7690,18
|
|
20240401,094600,128990860,7690,7690,7690,7690,0
|
|
20240401,094500,128990860,7690,7690,7690,7690,19
|
|
20240401,094400,128844750,7680,7680,7680,7680,13
|
|
20240401,094300,128744910,7690,7690,7690,7690,20
|
|
20240401,094200,128591110,7690,7690,7690,7690,50
|
|
20240401,094100,128206610,7690,7690,7690,7690,62
|
|
20240401,094000,127729830,7690,7690,7700,7690,622
|
|
20240401,093900,122940650,7690,7680,7690,7680,256
|
|
20240401,093800,120972070,7670,7670,7670,7670,0
|
|
20240401,093700,120972070,7670,7680,7680,7670,500
|
|
20240401,093600,117134740,7670,7670,7670,7670,0
|
|
20240401,093500,117134740,7670,7680,7680,7670,125
|
|
20240401,093400,116174790,7680,7680,7680,7680,301
|
|
20240401,093300,113863110,7670,7670,7670,7670,13
|
|
20240401,093200,113763400,7660,7670,7670,7660,288
|
|
20240401,093100,111554720,7670,7660,7670,7660,419
|
|
20240401,093000,108341650,7660,7670,7670,7660,38
|
|
20240401,092900,108050520,7660,7660,7660,7660,12
|
|
20240401,092800,107958600,7660,7660,7660,7660,215
|
|
20240401,092700,106311700,7660,7670,7670,7660,396
|
|
20240401,092600,103278080,7670,7670,7670,7670,24
|
|
20240401,092500,103094000,7670,7660,7670,7660,313
|
|
20240401,092400,100694790,7660,7660,7660,7660,312
|
|
20240401,092300,98304870,7660,7670,7670,7660,983
|
|
20240401,092200,90771950,7670,7670,7680,7670,1379
|
|
20240401,092100,80194020,7670,7670,7670,7670,50
|
|
20240401,092000,79810520,7670,7680,7680,7670,729
|
|
20240401,091900,74212140,7670,7670,7690,7670,156
|
|
20240401,091800,73014760,7700,7670,7700,7670,71
|
|
20240401,091700,72469920,7670,7670,7670,7670,150
|
|
20240401,091600,71319420,7670,7670,7670,7670,222
|
|
20240401,091500,69616680,7670,7670,7670,7670,330
|
|
20240401,091400,67085580,7670,7670,7670,7670,5
|
|
20240401,091300,67047230,7650,7670,7700,7650,397
|
|
20240401,091200,63999700,7670,7690,7690,7670,530
|
|
20240401,091100,59933560,7670,7670,7670,7670,97
|
|
20240401,091000,59189570,7670,7670,7670,7670,502
|
|
20240401,090900,55339230,7670,7700,7700,7670,1270
|
|
20240401,090800,45590180,7680,7680,7680,7680,648
|
|
20240401,090700,40613540,7680,7700,7700,7680,861
|
|
20240401,090600,34000040,7700,7700,7700,7700,7
|
|
20240401,090500,33946140,7700,7710,7710,7700,26
|
|
20240401,090400,33745750,7710,7720,7720,7710,252
|
|
20240401,090300,31800320,7720,7720,7720,7720,84
|
|
20240401,090200,31151840,7720,7730,7740,7720,1522
|
|
20240401,090100,19386970,7680,7690,7690,7680,164
|
|
20240401,090000,18127350,7680,7750,7750,7680,2344
|