692 lines
33 KiB
CSV
692 lines
33 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20240401,202900,377753450,6790,6790,6790,6790,220
|
|
20240401,202800,377753450,6790,6790,6790,6790,0
|
|
20240401,202700,377753450,6790,6790,6790,6790,0
|
|
20240401,202600,377753450,6790,6790,6790,6790,0
|
|
20240401,202500,377753450,6790,6790,6790,6790,0
|
|
20240401,202400,377753450,6790,6790,6790,6790,0
|
|
20240401,202300,377753450,6790,6790,6790,6790,0
|
|
20240401,202200,377753450,6790,6790,6790,6790,0
|
|
20240401,202100,377753450,6790,6790,6790,6790,0
|
|
20240401,202000,377753450,6790,6790,6790,6790,0
|
|
20240401,201900,377753450,6790,6790,6790,6790,0
|
|
20240401,201800,377753450,6790,6790,6790,6790,0
|
|
20240401,201700,377753450,6790,6790,6790,6790,0
|
|
20240401,201600,377753450,6790,6790,6790,6790,0
|
|
20240401,201500,377753450,6790,6790,6790,6790,0
|
|
20240401,201400,377753450,6790,6790,6790,6790,0
|
|
20240401,201300,377753450,6790,6790,6790,6790,0
|
|
20240401,201200,377753450,6790,6790,6790,6790,0
|
|
20240401,201100,377753450,6790,6790,6790,6790,0
|
|
20240401,201000,377753450,6790,6790,6790,6790,0
|
|
20240401,200900,377753450,6790,6790,6790,6790,0
|
|
20240401,200800,377753450,6790,6790,6790,6790,0
|
|
20240401,200700,377753450,6790,6790,6790,6790,0
|
|
20240401,200600,377753450,6790,6790,6790,6790,0
|
|
20240401,200500,377753450,6790,6790,6790,6790,0
|
|
20240401,200400,377753450,6790,6790,6790,6790,0
|
|
20240401,200300,377753450,6790,6790,6790,6790,0
|
|
20240401,200200,377753450,6790,6790,6790,6790,0
|
|
20240401,200100,377753450,6790,6790,6790,6790,0
|
|
20240401,200000,377753450,6790,6790,6790,6790,0
|
|
20240401,195900,377753450,6790,6790,6790,6790,220
|
|
20240401,195800,377753450,6790,6790,6790,6790,0
|
|
20240401,195700,377753450,6790,6790,6790,6790,0
|
|
20240401,195600,377753450,6790,6790,6790,6790,0
|
|
20240401,195500,377753450,6790,6790,6790,6790,0
|
|
20240401,195400,377753450,6790,6790,6790,6790,0
|
|
20240401,195300,377753450,6790,6790,6790,6790,0
|
|
20240401,195200,377753450,6790,6790,6790,6790,0
|
|
20240401,195100,377753450,6790,6790,6790,6790,0
|
|
20240401,195000,377753450,6790,6790,6790,6790,0
|
|
20240401,194900,377753450,6790,6790,6790,6790,0
|
|
20240401,194800,377753450,6790,6790,6790,6790,0
|
|
20240401,194700,377753450,6790,6790,6790,6790,0
|
|
20240401,194600,377753450,6790,6790,6790,6790,0
|
|
20240401,194500,377753450,6790,6790,6790,6790,0
|
|
20240401,194400,377753450,6790,6790,6790,6790,0
|
|
20240401,194300,377753450,6790,6790,6790,6790,0
|
|
20240401,194200,377753450,6790,6790,6790,6790,0
|
|
20240401,194100,377753450,6790,6790,6790,6790,0
|
|
20240401,194000,377753450,6790,6790,6790,6790,0
|
|
20240401,193900,377753450,6790,6790,6790,6790,0
|
|
20240401,193800,377753450,6790,6790,6790,6790,0
|
|
20240401,193700,377753450,6790,6790,6790,6790,0
|
|
20240401,193600,377753450,6790,6790,6790,6790,0
|
|
20240401,193500,377753450,6790,6790,6790,6790,0
|
|
20240401,193400,377753450,6790,6790,6790,6790,0
|
|
20240401,193300,377753450,6790,6790,6790,6790,0
|
|
20240401,193200,377753450,6790,6790,6790,6790,0
|
|
20240401,193100,377753450,6790,6790,6790,6790,0
|
|
20240401,193000,377753450,6790,6790,6790,6790,0
|
|
20240401,192900,377753450,6790,6790,6790,6790,220
|
|
20240401,192800,377753450,6790,6790,6790,6790,0
|
|
20240401,192700,377753450,6790,6790,6790,6790,0
|
|
20240401,192600,377753450,6790,6790,6790,6790,0
|
|
20240401,192500,377753450,6790,6790,6790,6790,0
|
|
20240401,192400,377753450,6790,6790,6790,6790,0
|
|
20240401,192300,377753450,6790,6790,6790,6790,0
|
|
20240401,192200,377753450,6790,6790,6790,6790,0
|
|
20240401,192100,377753450,6790,6790,6790,6790,0
|
|
20240401,192000,377753450,6790,6790,6790,6790,0
|
|
20240401,191900,377753450,6790,6790,6790,6790,0
|
|
20240401,191800,377753450,6790,6790,6790,6790,0
|
|
20240401,191700,377753450,6790,6790,6790,6790,0
|
|
20240401,191600,377753450,6790,6790,6790,6790,0
|
|
20240401,191500,377753450,6790,6790,6790,6790,0
|
|
20240401,191400,377753450,6790,6790,6790,6790,0
|
|
20240401,191300,377753450,6790,6790,6790,6790,0
|
|
20240401,191200,377753450,6790,6790,6790,6790,0
|
|
20240401,191100,377753450,6790,6790,6790,6790,0
|
|
20240401,191000,377753450,6790,6790,6790,6790,0
|
|
20240401,190900,377753450,6790,6790,6790,6790,0
|
|
20240401,190800,377753450,6790,6790,6790,6790,0
|
|
20240401,190700,377753450,6790,6790,6790,6790,0
|
|
20240401,190600,377753450,6790,6790,6790,6790,0
|
|
20240401,190500,377753450,6790,6790,6790,6790,0
|
|
20240401,190400,377753450,6790,6790,6790,6790,0
|
|
20240401,190300,377753450,6790,6790,6790,6790,0
|
|
20240401,190200,377753450,6790,6790,6790,6790,0
|
|
20240401,190100,377753450,6790,6790,6790,6790,0
|
|
20240401,190000,377753450,6790,6790,6790,6790,0
|
|
20240401,185900,377753450,6790,6790,6790,6790,220
|
|
20240401,185800,377753450,6790,6790,6790,6790,0
|
|
20240401,185700,377753450,6790,6790,6790,6790,0
|
|
20240401,185600,377753450,6790,6790,6790,6790,0
|
|
20240401,185500,377753450,6790,6790,6790,6790,0
|
|
20240401,185400,377753450,6790,6790,6790,6790,0
|
|
20240401,185300,377753450,6790,6790,6790,6790,0
|
|
20240401,185200,377753450,6790,6790,6790,6790,0
|
|
20240401,185100,377753450,6790,6790,6790,6790,0
|
|
20240401,185000,377753450,6790,6790,6790,6790,0
|
|
20240401,184900,377753450,6790,6790,6790,6790,0
|
|
20240401,184800,377753450,6790,6790,6790,6790,0
|
|
20240401,184700,377753450,6790,6790,6790,6790,0
|
|
20240401,184600,377753450,6790,6790,6790,6790,0
|
|
20240401,184500,377753450,6790,6790,6790,6790,0
|
|
20240401,184400,377753450,6790,6790,6790,6790,0
|
|
20240401,184300,377753450,6790,6790,6790,6790,0
|
|
20240401,184200,377753450,6790,6790,6790,6790,0
|
|
20240401,184100,377753450,6790,6790,6790,6790,0
|
|
20240401,184000,377753450,6790,6790,6790,6790,0
|
|
20240401,183900,377753450,6790,6790,6790,6790,0
|
|
20240401,183800,377753450,6790,6790,6790,6790,0
|
|
20240401,183700,377753450,6790,6790,6790,6790,0
|
|
20240401,183600,377753450,6790,6790,6790,6790,0
|
|
20240401,183500,377753450,6790,6790,6790,6790,0
|
|
20240401,183400,377753450,6790,6790,6790,6790,0
|
|
20240401,183300,377753450,6790,6790,6790,6790,0
|
|
20240401,183200,377753450,6790,6790,6790,6790,0
|
|
20240401,183100,377753450,6790,6790,6790,6790,0
|
|
20240401,183000,377753450,6790,6790,6790,6790,0
|
|
20240401,182900,377753450,6790,6790,6790,6790,220
|
|
20240401,182800,377753450,6790,6790,6790,6790,0
|
|
20240401,182700,377753450,6790,6790,6790,6790,0
|
|
20240401,182600,377753450,6790,6790,6790,6790,0
|
|
20240401,182500,377753450,6790,6790,6790,6790,0
|
|
20240401,182400,377753450,6790,6790,6790,6790,0
|
|
20240401,182300,377753450,6790,6790,6790,6790,0
|
|
20240401,182200,377753450,6790,6790,6790,6790,0
|
|
20240401,182100,377753450,6790,6790,6790,6790,0
|
|
20240401,182000,377753450,6790,6790,6790,6790,0
|
|
20240401,181900,377753450,6790,6790,6790,6790,0
|
|
20240401,181800,377753450,6790,6790,6790,6790,0
|
|
20240401,181700,377753450,6790,6790,6790,6790,0
|
|
20240401,181600,377753450,6790,6790,6790,6790,0
|
|
20240401,181500,377753450,6790,6790,6790,6790,0
|
|
20240401,181400,377753450,6790,6790,6790,6790,0
|
|
20240401,181300,377753450,6790,6790,6790,6790,0
|
|
20240401,181200,377753450,6790,6790,6790,6790,0
|
|
20240401,181100,377753450,6790,6790,6790,6790,0
|
|
20240401,181000,377753450,6790,6790,6790,6790,0
|
|
20240401,180900,377753450,6790,6790,6790,6790,0
|
|
20240401,180800,377753450,6790,6790,6790,6790,0
|
|
20240401,180700,377753450,6790,6790,6790,6790,0
|
|
20240401,180600,377753450,6790,6790,6790,6790,0
|
|
20240401,180500,377753450,6790,6790,6790,6790,0
|
|
20240401,180400,377753450,6790,6790,6790,6790,0
|
|
20240401,180300,377753450,6790,6790,6790,6790,0
|
|
20240401,180200,377753450,6790,6790,6790,6790,0
|
|
20240401,180100,377753450,6790,6790,6790,6790,0
|
|
20240401,180000,377753450,6790,6790,6790,6790,0
|
|
20240401,175900,377753450,6790,6790,6790,6790,220
|
|
20240401,175800,377753450,6790,6790,6790,6790,0
|
|
20240401,175700,377753450,6790,6790,6790,6790,0
|
|
20240401,175600,377753450,6790,6790,6790,6790,0
|
|
20240401,175500,377753450,6790,6790,6790,6790,0
|
|
20240401,175400,377753450,6790,6790,6790,6790,0
|
|
20240401,175300,377753450,6790,6790,6790,6790,0
|
|
20240401,175200,377753450,6790,6790,6790,6790,0
|
|
20240401,175100,377753450,6790,6790,6790,6790,0
|
|
20240401,175000,377753450,6790,6790,6790,6790,0
|
|
20240401,174900,377753450,6790,6790,6790,6790,0
|
|
20240401,174800,377753450,6790,6790,6790,6790,0
|
|
20240401,174700,377753450,6790,6790,6790,6790,0
|
|
20240401,174600,377753450,6790,6790,6790,6790,0
|
|
20240401,174500,377753450,6790,6790,6790,6790,0
|
|
20240401,174400,377753450,6790,6790,6790,6790,0
|
|
20240401,174300,377753450,6790,6790,6790,6790,0
|
|
20240401,174200,377753450,6790,6790,6790,6790,0
|
|
20240401,174100,377753450,6790,6790,6790,6790,0
|
|
20240401,174000,377753450,6790,6790,6790,6790,0
|
|
20240401,173900,377753450,6790,6790,6790,6790,0
|
|
20240401,173800,377753450,6790,6790,6790,6790,0
|
|
20240401,173700,377753450,6790,6790,6790,6790,0
|
|
20240401,173600,377753450,6790,6790,6790,6790,0
|
|
20240401,173500,377753450,6790,6790,6790,6790,0
|
|
20240401,173400,377753450,6790,6790,6790,6790,0
|
|
20240401,173300,377753450,6790,6790,6790,6790,0
|
|
20240401,173200,377753450,6790,6790,6790,6790,0
|
|
20240401,173100,377753450,6790,6790,6790,6790,0
|
|
20240401,173000,377753450,6790,6790,6790,6790,0
|
|
20240401,172900,377753450,6790,6790,6790,6790,220
|
|
20240401,172800,377753450,6790,6790,6790,6790,0
|
|
20240401,172700,377753450,6790,6790,6790,6790,0
|
|
20240401,172600,377753450,6790,6790,6790,6790,0
|
|
20240401,172500,377753450,6790,6790,6790,6790,0
|
|
20240401,172400,377753450,6790,6790,6790,6790,0
|
|
20240401,172300,377753450,6790,6790,6790,6790,0
|
|
20240401,172200,377753450,6790,6790,6790,6790,0
|
|
20240401,172100,377753450,6790,6790,6790,6790,0
|
|
20240401,172000,377753450,6790,6790,6790,6790,0
|
|
20240401,171900,377753450,6790,6790,6790,6790,0
|
|
20240401,171800,377753450,6790,6790,6790,6790,0
|
|
20240401,171700,377753450,6790,6790,6790,6790,0
|
|
20240401,171600,377753450,6790,6790,6790,6790,0
|
|
20240401,171500,377753450,6790,6790,6790,6790,0
|
|
20240401,171400,377753450,6790,6790,6790,6790,0
|
|
20240401,171300,377753450,6790,6790,6790,6790,0
|
|
20240401,171200,377753450,6790,6790,6790,6790,0
|
|
20240401,171100,377753450,6790,6790,6790,6790,0
|
|
20240401,171000,377753450,6790,6790,6790,6790,0
|
|
20240401,170900,377753450,6790,6790,6790,6790,0
|
|
20240401,170800,377753450,6790,6790,6790,6790,0
|
|
20240401,170700,377753450,6790,6790,6790,6790,0
|
|
20240401,170600,377753450,6790,6790,6790,6790,0
|
|
20240401,170500,377753450,6790,6790,6790,6790,0
|
|
20240401,170400,377753450,6790,6790,6790,6790,0
|
|
20240401,170300,377753450,6790,6790,6790,6790,0
|
|
20240401,170200,377753450,6790,6790,6790,6790,0
|
|
20240401,170100,377753450,6790,6790,6790,6790,0
|
|
20240401,170000,377753450,6790,6790,6790,6790,0
|
|
20240401,165900,377753450,6790,6790,6790,6790,220
|
|
20240401,165800,377753450,6790,6790,6790,6790,0
|
|
20240401,165700,377753450,6790,6790,6790,6790,0
|
|
20240401,165600,377753450,6790,6790,6790,6790,0
|
|
20240401,165500,377753450,6790,6790,6790,6790,0
|
|
20240401,165400,377753450,6790,6790,6790,6790,0
|
|
20240401,165300,377753450,6790,6790,6790,6790,0
|
|
20240401,165200,377753450,6790,6790,6790,6790,0
|
|
20240401,165100,377753450,6790,6790,6790,6790,0
|
|
20240401,165000,377753450,6790,6790,6790,6790,0
|
|
20240401,164900,377753450,6790,6790,6790,6790,0
|
|
20240401,164800,377753450,6790,6790,6790,6790,0
|
|
20240401,164700,377753450,6790,6790,6790,6790,0
|
|
20240401,164600,377753450,6790,6790,6790,6790,0
|
|
20240401,164500,377753450,6790,6790,6790,6790,0
|
|
20240401,164400,377753450,6790,6790,6790,6790,0
|
|
20240401,164300,377753450,6790,6790,6790,6790,0
|
|
20240401,164200,377753450,6790,6790,6790,6790,0
|
|
20240401,164100,377753450,6790,6790,6790,6790,0
|
|
20240401,164000,377753450,6790,6790,6790,6790,0
|
|
20240401,163900,377753450,6790,6790,6790,6790,0
|
|
20240401,163800,377753450,6790,6790,6790,6790,0
|
|
20240401,163700,377753450,6790,6790,6790,6790,0
|
|
20240401,163600,377753450,6790,6790,6790,6790,0
|
|
20240401,163500,377753450,6790,6790,6790,6790,0
|
|
20240401,163400,377753450,6790,6790,6790,6790,0
|
|
20240401,163300,377753450,6790,6790,6790,6790,0
|
|
20240401,163200,377753450,6790,6790,6790,6790,0
|
|
20240401,163100,377753450,6790,6790,6790,6790,0
|
|
20240401,163000,377753450,6790,6790,6790,6790,0
|
|
20240401,162900,377753450,6790,6790,6790,6790,220
|
|
20240401,162800,377753450,6790,6790,6790,6790,0
|
|
20240401,162700,377753450,6790,6790,6790,6790,0
|
|
20240401,162600,377753450,6790,6790,6790,6790,0
|
|
20240401,162500,377753450,6790,6790,6790,6790,0
|
|
20240401,162400,377753450,6790,6790,6790,6790,0
|
|
20240401,162300,377753450,6790,6790,6790,6790,0
|
|
20240401,162200,377753450,6790,6790,6790,6790,0
|
|
20240401,162100,377753450,6790,6790,6790,6790,0
|
|
20240401,162000,377753450,6790,6790,6790,6790,0
|
|
20240401,161900,377753450,6790,6790,6790,6790,0
|
|
20240401,161800,377753450,6790,6790,6790,6790,0
|
|
20240401,161700,377753450,6790,6790,6790,6790,0
|
|
20240401,161600,377753450,6790,6790,6790,6790,0
|
|
20240401,161500,377753450,6790,6790,6790,6790,0
|
|
20240401,161400,377753450,6790,6790,6790,6790,0
|
|
20240401,161300,377753450,6790,6790,6790,6790,0
|
|
20240401,161200,377753450,6790,6790,6790,6790,0
|
|
20240401,161100,377753450,6790,6790,6790,6790,0
|
|
20240401,161000,377753450,6790,6790,6790,6790,0
|
|
20240401,160900,377753450,6790,6790,6790,6790,0
|
|
20240401,160800,377753450,6790,6790,6790,6790,0
|
|
20240401,160700,377753450,6790,6790,6790,6790,0
|
|
20240401,160600,377753450,6790,6790,6790,6790,0
|
|
20240401,160500,377753450,6790,6790,6790,6790,0
|
|
20240401,160400,377753450,6790,6790,6790,6790,0
|
|
20240401,160300,377753450,6790,6790,6790,6790,0
|
|
20240401,160200,377753450,6790,6790,6790,6790,0
|
|
20240401,160100,377753450,6790,6790,6790,6790,0
|
|
20240401,160000,377753450,6790,6790,6790,6790,0
|
|
20240401,155900,377753450,6790,6790,6790,6790,220
|
|
20240401,155800,377753450,6790,6790,6790,6790,0
|
|
20240401,155700,377753450,6790,6790,6790,6790,0
|
|
20240401,155600,377753450,6790,6790,6790,6790,0
|
|
20240401,155500,377753450,6790,6790,6790,6790,0
|
|
20240401,155400,377753450,6790,6790,6790,6790,0
|
|
20240401,155300,377753450,6790,6790,6790,6790,0
|
|
20240401,155200,377753450,6790,6790,6790,6790,0
|
|
20240401,155100,377753450,6790,6790,6790,6790,0
|
|
20240401,155000,377753450,6790,6790,6790,6790,0
|
|
20240401,154900,377753450,6790,6790,6790,6790,0
|
|
20240401,154800,377753450,6790,6790,6790,6790,0
|
|
20240401,154700,377753450,6790,6790,6790,6790,0
|
|
20240401,154600,377753450,6790,6790,6790,6790,0
|
|
20240401,154500,377753450,6790,6790,6790,6790,0
|
|
20240401,154400,377753450,6790,6790,6790,6790,0
|
|
20240401,154300,377753450,6790,6790,6790,6790,0
|
|
20240401,154200,377753450,6790,6790,6790,6790,0
|
|
20240401,154100,377753450,6790,6790,6790,6790,0
|
|
20240401,154000,377753450,6790,6790,6790,6790,0
|
|
20240401,153900,377753450,6790,6790,6790,6790,0
|
|
20240401,153800,377753450,6790,6790,6790,6790,0
|
|
20240401,153700,377753450,6790,6790,6790,6790,0
|
|
20240401,153600,377753450,6790,6790,6790,6790,0
|
|
20240401,153500,377753450,6790,6790,6790,6790,0
|
|
20240401,153400,377753450,6790,6790,6790,6790,0
|
|
20240401,153300,377753450,6790,6790,6790,6790,0
|
|
20240401,153200,377753450,6790,6790,6790,6790,0
|
|
20240401,153100,377753450,6790,6790,6790,6790,0
|
|
20240401,153000,377753450,6790,6790,6790,6790,220
|
|
20240401,152900,376259650,6780,6780,6780,6780,0
|
|
20240401,152800,376259650,6780,6780,6780,6780,0
|
|
20240401,152700,376259650,6780,6780,6780,6780,0
|
|
20240401,152600,376259650,6780,6780,6780,6780,0
|
|
20240401,152500,376259650,6780,6780,6780,6780,0
|
|
20240401,152400,376259650,6780,6780,6780,6780,0
|
|
20240401,152300,376259650,6780,6780,6780,6780,0
|
|
20240401,152200,376259650,6780,6780,6780,6780,0
|
|
20240401,152100,376259650,6780,6780,6780,6780,0
|
|
20240401,152000,376259650,6780,6780,6780,6780,0
|
|
20240401,151900,376259650,6780,6770,6780,6770,10
|
|
20240401,151800,376191860,6770,6720,6770,6720,171
|
|
20240401,151700,375035260,6760,6760,6760,6760,18
|
|
20240401,151600,374913580,6770,6770,6770,6770,0
|
|
20240401,151500,374913580,6770,6770,6770,6770,0
|
|
20240401,151400,374913580,6770,6770,6770,6770,0
|
|
20240401,151300,374913580,6770,6710,6770,6710,146
|
|
20240401,151200,373933170,6720,6720,6720,6720,8
|
|
20240401,151100,373879410,6720,6750,6750,6720,18
|
|
20240401,151000,373758420,6750,6750,6750,6750,8
|
|
20240401,150900,373704420,6780,6780,6780,6780,0
|
|
20240401,150800,373704420,6780,6780,6780,6780,0
|
|
20240401,150700,373704420,6780,6750,6780,6750,34
|
|
20240401,150600,373474140,6730,6730,6730,6730,0
|
|
20240401,150500,373474140,6730,6720,6730,6720,110
|
|
20240401,150400,372734680,6730,6730,6730,6730,0
|
|
20240401,150300,372734680,6730,6730,6730,6730,148
|
|
20240401,150200,371738640,6750,6750,6750,6750,0
|
|
20240401,150100,371738640,6750,6740,6750,6740,712
|
|
20240401,150000,366936320,6740,6740,6740,6740,0
|
|
20240401,145900,366936320,6740,6740,6740,6740,3
|
|
20240401,145800,366916100,6740,6740,6740,6740,0
|
|
20240401,145700,366916100,6740,6740,6740,6740,2
|
|
20240401,145600,366902620,6710,6730,6730,6710,21
|
|
20240401,145500,366761480,6740,6740,6740,6740,0
|
|
20240401,145400,366761480,6740,6740,6740,6740,1
|
|
20240401,145300,366754740,6740,6740,6740,6740,0
|
|
20240401,145200,366754740,6740,6740,6740,6740,19
|
|
20240401,145100,366626680,6750,6750,6750,6750,0
|
|
20240401,145000,366626680,6750,6750,6750,6750,0
|
|
20240401,144900,366626680,6750,6750,6750,6750,8
|
|
20240401,144800,366572680,6740,6750,6750,6740,44
|
|
20240401,144700,366275740,6750,6750,6750,6750,2
|
|
20240401,144600,366262240,6740,6750,6750,6740,224
|
|
20240401,144500,364752200,6740,6740,6740,6740,70
|
|
20240401,144400,364280400,6750,6750,6750,6750,0
|
|
20240401,144300,364280400,6750,6750,6750,6750,0
|
|
20240401,144200,364280400,6750,6750,6750,6750,0
|
|
20240401,144100,364280400,6750,6750,6750,6750,2
|
|
20240401,144000,364266900,6740,6740,6740,6740,1
|
|
20240401,143900,364260160,6740,6740,6740,6740,0
|
|
20240401,143800,364260160,6740,6740,6740,6740,1
|
|
20240401,143700,364253420,6750,6750,6750,6750,0
|
|
20240401,143600,364253420,6750,6750,6750,6750,0
|
|
20240401,143500,364253420,6750,6750,6750,6750,0
|
|
20240401,143400,364253420,6750,6750,6750,6750,0
|
|
20240401,143300,364253420,6750,6750,6750,6750,23
|
|
20240401,143200,364098170,6750,6750,6750,6750,0
|
|
20240401,143100,364098170,6750,6750,6750,6750,30
|
|
20240401,143000,363895670,6750,6740,6750,6740,158
|
|
20240401,142900,362830720,6750,6750,6750,6750,66
|
|
20240401,142800,362385220,6730,6720,6730,6720,198
|
|
20240401,142700,361052710,6720,6720,6720,6720,7
|
|
20240401,142600,361005670,6730,6730,6730,6730,30
|
|
20240401,142500,360803770,6730,6730,6730,6730,0
|
|
20240401,142400,360803770,6730,6730,6730,6730,0
|
|
20240401,142300,360803770,6730,6700,6730,6700,155
|
|
20240401,142200,359760830,6720,6720,6720,6720,0
|
|
20240401,142100,359760830,6720,6720,6720,6720,28
|
|
20240401,142000,359572670,6710,6710,6710,6710,0
|
|
20240401,141900,359572670,6710,6710,6710,6710,0
|
|
20240401,141800,359572670,6710,6710,6710,6710,0
|
|
20240401,141700,359572670,6710,6710,6710,6710,0
|
|
20240401,141600,359572670,6710,6710,6710,6710,0
|
|
20240401,141500,359572670,6710,6710,6710,6710,0
|
|
20240401,141400,359572670,6710,6710,6710,6700,78
|
|
20240401,141300,359049470,6710,6720,6720,6710,117
|
|
20240401,141200,358263900,6730,6730,6730,6730,0
|
|
20240401,141100,358263900,6730,6730,6730,6730,0
|
|
20240401,141000,358263900,6730,6730,6730,6730,0
|
|
20240401,140900,358263900,6730,6730,6730,6730,0
|
|
20240401,140800,358263900,6730,6730,6730,6730,0
|
|
20240401,140700,358263900,6730,6730,6730,6730,0
|
|
20240401,140600,358263900,6730,6730,6730,6730,0
|
|
20240401,140500,358263900,6730,6730,6730,6730,12
|
|
20240401,140400,358183140,6730,6730,6730,6730,0
|
|
20240401,140300,358183140,6730,6730,6730,6730,0
|
|
20240401,140200,358183140,6730,6730,6730,6730,0
|
|
20240401,140100,358183140,6730,6730,6730,6730,0
|
|
20240401,140000,358183140,6730,6730,6730,6730,0
|
|
20240401,135900,358183140,6730,6730,6730,6730,64
|
|
20240401,135800,357752420,6700,6730,6730,6700,195
|
|
20240401,135700,356443170,6730,6740,6740,6730,156
|
|
20240401,135600,355393090,6740,6740,6740,6740,29
|
|
20240401,135500,355197630,6740,6740,6740,6740,0
|
|
20240401,135400,355197630,6740,6740,6740,6740,1
|
|
20240401,135300,355190890,6730,6730,6730,6730,0
|
|
20240401,135200,355190890,6730,6740,6740,6730,61
|
|
20240401,135100,354779770,6730,6740,6740,6730,52
|
|
20240401,135000,354429340,6740,6740,6740,6740,5
|
|
20240401,134900,354395640,6740,6740,6740,6740,9
|
|
20240401,134800,354334980,6740,6750,6750,6740,91
|
|
20240401,134700,353721630,6740,6740,6740,6740,0
|
|
20240401,134600,353721630,6740,6740,6740,6740,113
|
|
20240401,134500,352960010,6750,6750,6750,6750,236
|
|
20240401,134400,351367010,6750,6750,6750,6750,0
|
|
20240401,134300,351367010,6750,6750,6750,6750,0
|
|
20240401,134200,351367010,6750,6760,6770,6750,20
|
|
20240401,134100,351231980,6770,6770,6770,6770,0
|
|
20240401,134000,351231980,6770,6770,6770,6770,0
|
|
20240401,133900,351231980,6770,6770,6770,6770,0
|
|
20240401,133800,351231980,6770,6770,6770,6770,9
|
|
20240401,133700,351171050,6770,6770,6770,6770,0
|
|
20240401,133600,351171050,6770,6810,6810,6770,22
|
|
20240401,133500,351022070,6770,6770,6770,6770,1
|
|
20240401,133400,351015300,6770,6770,6770,6770,0
|
|
20240401,133300,351015300,6770,6770,6770,6770,0
|
|
20240401,133200,351015300,6770,6720,6840,6720,741
|
|
20240401,133100,346002160,6720,6720,6720,6720,29
|
|
20240401,133000,345807280,6720,6720,6720,6720,1
|
|
20240401,132900,345800560,6700,6700,6700,6700,0
|
|
20240401,132800,345800560,6700,6700,6700,6700,0
|
|
20240401,132700,345800560,6700,6700,6700,6700,0
|
|
20240401,132600,345800560,6700,6710,6710,6700,229
|
|
20240401,132500,344265920,6710,6700,6710,6700,145
|
|
20240401,132400,343293630,6700,6690,6700,6690,187
|
|
20240401,132300,342042590,6700,6700,6700,6700,150
|
|
20240401,132200,341037590,6700,6700,6700,6700,0
|
|
20240401,132100,341037590,6700,6700,6700,6700,22
|
|
20240401,132000,340890190,6700,6700,6700,6700,0
|
|
20240401,131900,340890190,6700,6700,6700,6700,90
|
|
20240401,131800,340287190,6700,6700,6710,6700,11
|
|
20240401,131700,340213480,6710,6710,6710,6700,260
|
|
20240401,131600,338469630,6710,6710,6710,6710,13
|
|
20240401,131500,338382400,6740,6740,6740,6740,0
|
|
20240401,131400,338382400,6740,6740,6740,6740,6
|
|
20240401,131300,338341960,6740,6740,6740,6740,0
|
|
20240401,131200,338341960,6740,6740,6740,6740,1
|
|
20240401,131100,338335220,6700,6700,6700,6700,0
|
|
20240401,131000,338335220,6700,6700,6740,6700,220
|
|
20240401,130900,336861140,6700,6700,6710,6700,412
|
|
20240401,130800,334100480,6780,6780,6780,6780,15
|
|
20240401,130700,333998780,6780,6760,6780,6760,137
|
|
20240401,130600,333070840,6770,6720,6780,6670,52
|
|
20240401,130500,332721490,6680,6660,6680,6660,650
|
|
20240401,130400,328385050,6660,6640,6660,6640,540
|
|
20240401,130300,324792670,6640,6640,6640,6640,0
|
|
20240401,130200,324792670,6640,6640,6640,6640,0
|
|
20240401,130100,324792670,6640,6640,6640,6640,10
|
|
20240401,130000,324726270,6640,6640,6640,6640,320
|
|
20240401,125900,322601470,6600,6600,6600,6600,0
|
|
20240401,125800,322601470,6600,6600,6600,6600,1
|
|
20240401,125700,322594870,6600,6600,6600,6600,0
|
|
20240401,125600,322594870,6600,6610,6610,6600,64
|
|
20240401,125500,322172440,6600,6610,6610,6600,514
|
|
20240401,125400,318778170,6600,6620,6650,6600,156
|
|
20240401,125300,317746140,6650,6650,6650,6650,0
|
|
20240401,125200,317746140,6650,6650,6650,6650,0
|
|
20240401,125100,317746140,6650,6650,6650,6650,0
|
|
20240401,125000,317746140,6650,6650,6650,6650,50
|
|
20240401,124900,317413640,6660,6660,6660,6660,10
|
|
20240401,124800,317347040,6660,6670,6670,6660,51
|
|
20240401,124700,317007370,6670,6670,6670,6670,0
|
|
20240401,124600,317007370,6670,6670,6670,6670,0
|
|
20240401,124500,317007370,6670,6670,6670,6670,0
|
|
20240401,124400,317007370,6670,6670,6670,6670,30
|
|
20240401,124300,316807270,6670,6670,6670,6670,0
|
|
20240401,124200,316807270,6670,6660,6670,6660,1045
|
|
20240401,124100,309837130,6610,6610,6610,6610,164
|
|
20240401,124000,308753090,6610,6610,6610,6610,110
|
|
20240401,123900,308025990,6610,6610,6610,6610,0
|
|
20240401,123800,308025990,6610,6660,6660,6610,31
|
|
20240401,123700,307820430,6660,6640,6660,6640,87
|
|
20240401,123600,307241990,6640,6640,6640,6640,1
|
|
20240401,123500,307235350,6600,6600,6600,6600,0
|
|
20240401,123400,307235350,6600,6600,6600,6600,52
|
|
20240401,123300,306892150,6640,6640,6640,6640,0
|
|
20240401,123200,306892150,6640,6640,6640,6640,0
|
|
20240401,123100,306892150,6640,6610,6640,6610,220
|
|
20240401,123000,305431880,6600,6600,6600,6600,3
|
|
20240401,122900,305412080,6590,6590,6590,6590,493
|
|
20240401,122800,302163210,6590,6590,6590,6590,292
|
|
20240401,122700,300238930,6590,6590,6590,6590,0
|
|
20240401,122600,300238930,6590,6590,6590,6590,0
|
|
20240401,122500,300238930,6590,6590,6590,6590,100
|
|
20240401,122400,299579930,6590,6590,6590,6590,2
|
|
20240401,122300,299566750,6580,6580,6580,6580,63
|
|
20240401,122200,299152210,6580,6560,6580,6560,183
|
|
20240401,122100,297951190,6580,6570,6580,6560,864
|
|
20240401,122000,292268500,6560,6560,6560,6560,44
|
|
20240401,121900,291979860,6550,6550,6550,6550,621
|
|
20240401,121800,287912310,6550,6550,6550,6550,1
|
|
20240401,121700,287905760,6540,6530,6540,6530,631
|
|
20240401,121600,283782790,6510,6510,6510,6510,0
|
|
20240401,121500,283782790,6510,6510,6510,6510,0
|
|
20240401,121400,283782790,6510,6510,6510,6510,0
|
|
20240401,121300,283782790,6510,6510,6510,6510,1274
|
|
20240401,121200,275489050,6510,6500,6510,6500,76
|
|
20240401,121100,274995040,6500,6500,6500,6500,0
|
|
20240401,121000,274995040,6500,6500,6500,6500,212
|
|
20240401,120900,273617040,6500,6510,6510,6500,81
|
|
20240401,120800,273090380,6510,6510,6510,6510,2
|
|
20240401,120700,273077360,6500,6500,6500,6500,140
|
|
20240401,120600,272167360,6510,6510,6510,6500,23
|
|
20240401,120500,272017810,6510,6510,6510,6510,2
|
|
20240401,120400,272004790,6510,6510,6510,6500,626
|
|
20240401,120300,267930980,6510,6510,6510,6510,100
|
|
20240401,120200,267279980,6500,6500,6500,6500,58
|
|
20240401,120100,266902980,6510,6500,6510,6500,321
|
|
20240401,120000,264816210,6500,6500,6500,6500,3
|
|
20240401,115900,264796710,6510,6500,6510,6490,424
|
|
20240401,115800,262041500,6510,6510,6510,6510,0
|
|
20240401,115700,262041500,6510,6510,6510,6510,0
|
|
20240401,115600,262041500,6510,6510,6510,6510,503
|
|
20240401,115500,258766970,6510,6510,6510,6510,0
|
|
20240401,115400,258766970,6510,6510,6510,6510,11
|
|
20240401,115300,258695360,6500,6500,6500,6500,0
|
|
20240401,115200,258695360,6500,6500,6500,6500,0
|
|
20240401,115100,258695360,6500,6500,6500,6500,0
|
|
20240401,115000,258695360,6500,6490,6500,6490,206
|
|
20240401,114900,257357920,6490,6490,6490,6490,128
|
|
20240401,114800,256527200,6490,6490,6500,6490,108
|
|
20240401,114700,255825220,6490,6490,6490,6490,0
|
|
20240401,114600,255825220,6490,6490,6490,6490,0
|
|
20240401,114500,255825220,6490,6490,6490,6490,0
|
|
20240401,114400,255825220,6490,6490,6490,6490,0
|
|
20240401,114300,255825220,6490,6500,6500,6490,150
|
|
20240401,114200,254850230,6510,6510,6510,6510,1
|
|
20240401,114100,254843720,6500,6500,6500,6500,173
|
|
20240401,114000,253719220,6500,6500,6500,6500,0
|
|
20240401,113900,253719220,6500,6500,6500,6500,0
|
|
20240401,113800,253719220,6500,6500,6500,6500,1
|
|
20240401,113700,253712720,6500,6500,6500,6500,0
|
|
20240401,113600,253712720,6500,6500,6500,6500,0
|
|
20240401,113500,253712720,6500,6500,6500,6500,0
|
|
20240401,113400,253712720,6500,6500,6500,6500,60
|
|
20240401,113300,253322720,6500,6500,6500,6500,1
|
|
20240401,113200,253316220,6510,6510,6510,6510,10
|
|
20240401,113100,253251120,6530,6530,6530,6530,0
|
|
20240401,113000,253251120,6530,6530,6530,6530,0
|
|
20240401,112900,253251120,6530,6530,6530,6530,0
|
|
20240401,112800,253251120,6530,6530,6530,6530,263
|
|
20240401,112700,251533730,6530,6530,6530,6530,26
|
|
20240401,112600,251363950,6530,6530,6530,6530,169
|
|
20240401,112500,250260380,6520,6520,6520,6520,0
|
|
20240401,112400,250260380,6520,6520,6520,6520,58
|
|
20240401,112300,249882220,6530,6510,6530,6500,1079
|
|
20240401,112200,242847730,6500,6500,6500,6500,1
|
|
20240401,112100,242841230,6500,6500,6500,6500,40
|
|
20240401,112000,242581230,6500,6500,6500,6500,1
|
|
20240401,111900,242574730,6500,6500,6500,6500,27
|
|
20240401,111800,242399230,6470,6480,6480,6470,156
|
|
20240401,111700,241388990,6490,6480,6490,6480,354
|
|
20240401,111600,239091610,6490,6490,6490,6490,1
|
|
20240401,111500,239085120,6480,6480,6480,6480,46
|
|
20240401,111400,238787040,6480,6480,6480,6480,0
|
|
20240401,111300,238787040,6480,6480,6480,6480,0
|
|
20240401,111200,238787040,6480,6480,6480,6480,1
|
|
20240401,111100,238780560,6490,6490,6490,6490,13
|
|
20240401,111000,238696190,6490,6490,6490,6490,30
|
|
20240401,110900,238501490,6480,6480,6480,6480,0
|
|
20240401,110800,238501490,6480,6490,6490,6480,105
|
|
20240401,110700,237821030,6480,6480,6480,6480,0
|
|
20240401,110600,237821030,6480,6480,6480,6480,1
|
|
20240401,110500,237814550,6470,6480,6480,6470,59
|
|
20240401,110400,237432590,6480,6480,6480,6480,0
|
|
20240401,110300,237432590,6480,6480,6480,6480,0
|
|
20240401,110200,237432590,6480,6480,6480,6480,18
|
|
20240401,110100,237315950,6480,6490,6490,6480,2
|
|
20240401,110000,237302980,6490,6490,6490,6490,0
|
|
20240401,105900,237302980,6490,6490,6490,6490,0
|
|
20240401,105800,237302980,6490,6490,6490,6490,0
|
|
20240401,105700,237302980,6490,6490,6490,6490,1
|
|
20240401,105600,237296490,6490,6490,6490,6490,1
|
|
20240401,105500,237290000,6480,6480,6480,6480,0
|
|
20240401,105400,237290000,6480,6490,6490,6480,1188
|
|
20240401,105300,229588370,6500,6500,6500,6500,2
|
|
20240401,105200,229575370,6490,6490,6490,6490,0
|
|
20240401,105100,229575370,6490,6500,6500,6490,99
|
|
20240401,105000,228932850,6490,6490,6490,6490,0
|
|
20240401,104900,228932850,6490,6490,6490,6490,0
|
|
20240401,104800,228932850,6490,6510,6510,6490,259
|
|
20240401,104700,227249540,6510,6510,6510,6510,0
|
|
20240401,104600,227249540,6510,6510,6510,6510,215
|
|
20240401,104500,225849890,6510,6510,6510,6510,1
|
|
20240401,104400,225843380,6510,6510,6510,6510,0
|
|
20240401,104300,225843380,6510,6510,6510,6510,0
|
|
20240401,104200,225843380,6510,6510,6510,6510,0
|
|
20240401,104100,225843380,6510,6510,6510,6510,0
|
|
20240401,104000,225843380,6510,6510,6510,6510,1
|
|
20240401,103900,225836870,6500,6490,6500,6490,313
|
|
20240401,103800,223805050,6500,6500,6500,6500,0
|
|
20240401,103700,223805050,6500,6500,6500,6500,70
|
|
20240401,103600,223350050,6500,6510,6510,6500,290
|
|
20240401,103500,221464500,6520,6510,6520,6510,308
|
|
20240401,103400,219458560,6520,6520,6520,6520,0
|
|
20240401,103300,219458560,6520,6520,6520,6520,49
|
|
20240401,103200,219139080,6520,6520,6520,6520,0
|
|
20240401,103100,219139080,6520,6520,6520,6520,0
|
|
20240401,103000,219139080,6520,6510,6520,6510,23
|
|
20240401,102900,218989320,6510,6510,6510,6510,71
|
|
20240401,102800,218527110,6500,6500,6500,6500,0
|
|
20240401,102700,218527110,6500,6510,6510,6500,79
|
|
20240401,102600,218013420,6510,6510,6510,6510,0
|
|
20240401,102500,218013420,6510,6510,6510,6510,0
|
|
20240401,102400,218013420,6510,6540,6540,6510,4
|
|
20240401,102300,217987290,6540,6530,6540,6500,405
|
|
20240401,102200,215354120,6530,6530,6530,6530,11
|
|
20240401,102100,215282290,6540,6540,6540,6540,7
|
|
20240401,102000,215236510,6540,6540,6540,6540,2
|
|
20240401,101900,215223430,6510,6510,6510,6510,1
|
|
20240401,101800,215216920,6540,6540,6540,6540,3
|
|
20240401,101700,215197300,6540,6500,6540,6500,505
|
|
20240401,101600,211914600,6540,6540,6540,6540,0
|
|
20240401,101500,211914600,6540,6540,6540,6500,73
|
|
20240401,101400,211439180,6540,6500,6540,6490,1496
|
|
20240401,101300,201729500,6540,6530,6540,6500,794
|
|
20240401,101200,196562530,6540,6540,6540,6500,523
|
|
20240401,101100,193160110,6540,6540,6540,6540,11
|
|
20240401,101000,193088170,6540,6540,6540,6540,9
|
|
20240401,100900,193029310,6540,6540,6540,6540,5
|
|
20240401,100800,192996610,6500,6500,6540,6500,72
|
|
20240401,100700,192528130,6540,6530,6540,6530,96
|
|
20240401,100600,191901050,6530,6530,6530,6530,0
|
|
20240401,100500,191901050,6530,6490,6530,6490,1525
|
|
20240401,100400,182001720,6530,6490,6530,6490,4675
|
|
20240401,100300,151645470,6490,6480,6490,6480,655
|
|
20240401,100200,147394530,6490,6510,6510,6490,2037
|
|
20240401,100100,134174250,6510,6500,6510,6490,37
|
|
20240401,100000,133933960,6500,6500,6500,6500,198
|
|
20240401,095900,132646960,6500,6500,6500,6500,0
|
|
20240401,095800,132646960,6500,6490,6500,6490,24
|
|
20240401,095700,132490970,6500,6480,6500,6480,55
|
|
20240401,095600,132134170,6480,6480,6480,6480,0
|
|
20240401,095500,132134170,6480,6510,6510,6480,2521
|
|
20240401,095400,115752870,6510,6510,6510,6510,77
|
|
20240401,095300,115251600,6510,6510,6510,6510,46
|
|
20240401,095200,114952140,6510,6510,6510,6510,1
|
|
20240401,095100,114945630,6500,6500,6500,6500,16
|
|
20240401,095000,114841630,6510,6510,6510,6510,20
|
|
20240401,094900,114711430,6510,6520,6520,6500,95
|
|
20240401,094800,114092970,6520,6520,6520,6520,0
|
|
20240401,094700,114092970,6520,6520,6520,6520,1
|
|
20240401,094600,114086450,6540,6540,6540,6540,200
|
|
20240401,094500,112778450,6500,6510,6510,6500,36
|
|
20240401,094400,112544420,6500,6520,6540,6500,2299
|
|
20240401,094300,97593940,6500,6500,6500,6500,0
|
|
20240401,094200,97593940,6500,6510,6510,6500,157
|
|
20240401,094100,96572440,6500,6510,6510,6500,36
|
|
20240401,094000,96338430,6510,6520,6520,6510,164
|
|
20240401,093900,95270780,6510,6520,6520,6510,2
|
|
20240401,093800,95257750,6510,6510,6510,6510,50
|
|
20240401,093700,94932250,6520,6520,6520,6520,106
|
|
20240401,093600,94241130,6520,6520,6520,6520,97
|
|
20240401,093500,93608690,6530,6530,6530,6530,2
|
|
20240401,093400,93595630,6530,6530,6530,6530,0
|
|
20240401,093300,93595630,6530,6520,6530,6520,103
|
|
20240401,093200,92924060,6530,6530,6530,6530,30
|
|
20240401,093100,92728160,6520,6520,6520,6520,1
|
|
20240401,093000,92721640,6520,6540,6540,6520,62
|
|
20240401,092900,92316460,6540,6540,6540,6540,279
|
|
20240401,092800,90491800,6540,6550,6550,6540,143
|
|
20240401,092700,89556550,6550,6550,6550,6550,41
|
|
20240401,092600,89288000,6550,6540,6550,6540,2
|
|
20240401,092500,89274910,6550,6540,6550,6540,383
|
|
20240401,092400,86770070,6550,6550,6550,6550,1001
|
|
20240401,092300,80213520,6550,6550,6550,6550,4
|
|
20240401,092200,80187320,6550,6540,6550,6540,1037
|
|
20240401,092100,73395320,6540,6520,6540,6510,289
|
|
20240401,092000,71507580,6550,6550,6550,6550,12
|
|
20240401,091900,71428980,6550,6550,6550,6540,1558
|
|
20240401,091800,61224960,6560,6560,6560,6550,141
|
|
20240401,091700,60300650,6550,6550,6550,6540,584
|
|
20240401,091600,56475810,6550,6540,6550,6540,15
|
|
20240401,091500,56377570,6540,6550,6550,6540,224
|
|
20240401,091400,54911560,6550,6540,6550,6540,243
|
|
20240401,091300,53322330,6540,6500,6540,6490,37
|
|
20240401,091200,53082050,6540,6540,6540,6540,137
|
|
20240401,091100,52186070,6540,6540,6540,6540,31
|
|
20240401,091000,51983330,6490,6500,6540,6490,369
|
|
20240401,090900,49587800,6500,6500,6500,6490,881
|
|
20240401,090800,43866490,6500,6500,6500,6500,2
|
|
20240401,090700,43853490,6490,6500,6500,6490,21
|
|
20240401,090600,43717180,6490,6500,6500,6490,54
|
|
20240401,090500,43366670,6500,6540,6540,6470,322
|
|
20240401,090400,41273260,6540,6530,6540,6440,806
|
|
20240401,090300,36037660,6530,6550,6550,6530,466
|
|
20240401,090200,32989540,6550,6560,6560,6540,790
|
|
20240401,090100,27814740,6570,6570,6570,6550,43
|
|
20240401,090000,27532250,6570,6570,6570,6550,3901
|