599 lines
29 KiB
CSV
599 lines
29 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20240401,185600,1798947630,7150,7150,7150,7150,12056
|
|
20240401,185500,1798947630,7150,7150,7150,7150,0
|
|
20240401,185400,1798947630,7150,7150,7150,7150,0
|
|
20240401,185300,1798947630,7150,7150,7150,7150,0
|
|
20240401,185200,1798947630,7150,7150,7150,7150,0
|
|
20240401,185100,1798947630,7150,7150,7150,7150,0
|
|
20240401,185000,1798947630,7150,7150,7150,7150,0
|
|
20240401,184900,1798947630,7150,7150,7150,7150,0
|
|
20240401,184800,1798947630,7150,7150,7150,7150,0
|
|
20240401,184700,1798947630,7150,7150,7150,7150,0
|
|
20240401,184600,1798947630,7150,7150,7150,7150,0
|
|
20240401,184500,1798947630,7150,7150,7150,7150,0
|
|
20240401,184400,1798947630,7150,7150,7150,7150,0
|
|
20240401,184300,1798947630,7150,7150,7150,7150,0
|
|
20240401,184200,1798947630,7150,7150,7150,7150,0
|
|
20240401,184100,1798947630,7150,7150,7150,7150,0
|
|
20240401,184000,1798947630,7150,7150,7150,7150,0
|
|
20240401,183900,1798947630,7150,7150,7150,7150,0
|
|
20240401,183800,1798947630,7150,7150,7150,7150,0
|
|
20240401,183700,1798947630,7150,7150,7150,7150,0
|
|
20240401,183600,1798947630,7150,7150,7150,7150,0
|
|
20240401,183500,1798947630,7150,7150,7150,7150,0
|
|
20240401,183400,1798947630,7150,7150,7150,7150,0
|
|
20240401,183300,1798947630,7150,7150,7150,7150,0
|
|
20240401,183200,1798947630,7150,7150,7150,7150,0
|
|
20240401,183100,1798947630,7150,7150,7150,7150,0
|
|
20240401,183000,1798947630,7150,7150,7150,7150,0
|
|
20240401,182900,1798947630,7150,7150,7150,7150,0
|
|
20240401,182800,1798947630,7150,7150,7150,7150,0
|
|
20240401,182700,1798947630,7150,7150,7150,7150,0
|
|
20240401,182600,1798947630,7150,7150,7150,7150,12056
|
|
20240401,182500,1798947630,7150,7150,7150,7150,0
|
|
20240401,182400,1798947630,7150,7150,7150,7150,0
|
|
20240401,182300,1798947630,7150,7150,7150,7150,0
|
|
20240401,182200,1798947630,7150,7150,7150,7150,0
|
|
20240401,182100,1798947630,7150,7150,7150,7150,0
|
|
20240401,182000,1798947630,7150,7150,7150,7150,0
|
|
20240401,181900,1798947630,7150,7150,7150,7150,0
|
|
20240401,181800,1798947630,7150,7150,7150,7150,0
|
|
20240401,181700,1798947630,7150,7150,7150,7150,0
|
|
20240401,181600,1798947630,7150,7150,7150,7150,0
|
|
20240401,181500,1798947630,7150,7150,7150,7150,0
|
|
20240401,181400,1798947630,7150,7150,7150,7150,0
|
|
20240401,181300,1798947630,7150,7150,7150,7150,0
|
|
20240401,181200,1798947630,7150,7150,7150,7150,0
|
|
20240401,181100,1798947630,7150,7150,7150,7150,0
|
|
20240401,181000,1798947630,7150,7150,7150,7150,0
|
|
20240401,180900,1798947630,7150,7150,7150,7150,0
|
|
20240401,180800,1798947630,7150,7150,7150,7150,0
|
|
20240401,180700,1798947630,7150,7150,7150,7150,0
|
|
20240401,180600,1798947630,7150,7150,7150,7150,0
|
|
20240401,180500,1798947630,7150,7150,7150,7150,0
|
|
20240401,180400,1798947630,7150,7150,7150,7150,0
|
|
20240401,180300,1798947630,7150,7150,7150,7150,0
|
|
20240401,180200,1798947630,7150,7150,7150,7150,0
|
|
20240401,180100,1798947630,7150,7150,7150,7150,0
|
|
20240401,180000,1798947630,7150,7150,7150,7150,0
|
|
20240401,175900,1798947630,7150,7150,7150,7150,0
|
|
20240401,175800,1798947630,7150,7150,7150,7150,0
|
|
20240401,175700,1798947630,7150,7150,7150,7150,0
|
|
20240401,175600,1798947630,7150,7150,7150,7150,12056
|
|
20240401,175500,1798947630,7150,7150,7150,7150,0
|
|
20240401,175400,1798947630,7150,7150,7150,7150,0
|
|
20240401,175300,1798947630,7150,7150,7150,7150,0
|
|
20240401,175200,1798947630,7150,7150,7150,7150,0
|
|
20240401,175100,1798947630,7150,7150,7150,7150,0
|
|
20240401,175000,1798947630,7150,7150,7150,7150,0
|
|
20240401,174900,1798947630,7150,7150,7150,7150,0
|
|
20240401,174800,1798947630,7150,7150,7150,7150,0
|
|
20240401,174700,1798947630,7150,7150,7150,7150,0
|
|
20240401,174600,1798947630,7150,7150,7150,7150,0
|
|
20240401,174500,1798947630,7150,7150,7150,7150,0
|
|
20240401,174400,1798947630,7150,7150,7150,7150,0
|
|
20240401,174300,1798947630,7150,7150,7150,7150,0
|
|
20240401,174200,1798947630,7150,7150,7150,7150,0
|
|
20240401,174100,1798947630,7150,7150,7150,7150,0
|
|
20240401,174000,1798947630,7150,7150,7150,7150,0
|
|
20240401,173900,1798947630,7150,7150,7150,7150,0
|
|
20240401,173800,1798947630,7150,7150,7150,7150,0
|
|
20240401,173700,1798947630,7150,7150,7150,7150,0
|
|
20240401,173600,1798947630,7150,7150,7150,7150,0
|
|
20240401,173500,1798947630,7150,7150,7150,7150,0
|
|
20240401,173400,1798947630,7150,7150,7150,7150,0
|
|
20240401,173300,1798947630,7150,7150,7150,7150,0
|
|
20240401,173200,1798947630,7150,7150,7150,7150,0
|
|
20240401,173100,1798947630,7150,7150,7150,7150,0
|
|
20240401,173000,1798947630,7150,7150,7150,7150,0
|
|
20240401,172900,1798947630,7150,7150,7150,7150,0
|
|
20240401,172800,1798947630,7150,7150,7150,7150,0
|
|
20240401,172700,1798947630,7150,7150,7150,7150,0
|
|
20240401,172600,1798947630,7150,7150,7150,7150,12056
|
|
20240401,172500,1798947630,7150,7150,7150,7150,0
|
|
20240401,172400,1798947630,7150,7150,7150,7150,0
|
|
20240401,172300,1798947630,7150,7150,7150,7150,0
|
|
20240401,172200,1798947630,7150,7150,7150,7150,0
|
|
20240401,172100,1798947630,7150,7150,7150,7150,0
|
|
20240401,172000,1798947630,7150,7150,7150,7150,0
|
|
20240401,171900,1798947630,7150,7150,7150,7150,0
|
|
20240401,171800,1798947630,7150,7150,7150,7150,0
|
|
20240401,171700,1798947630,7150,7150,7150,7150,0
|
|
20240401,171600,1798947630,7150,7150,7150,7150,0
|
|
20240401,171500,1798947630,7150,7150,7150,7150,0
|
|
20240401,171400,1798947630,7150,7150,7150,7150,0
|
|
20240401,171300,1798947630,7150,7150,7150,7150,0
|
|
20240401,171200,1798947630,7150,7150,7150,7150,0
|
|
20240401,171100,1798947630,7150,7150,7150,7150,0
|
|
20240401,171000,1798947630,7150,7150,7150,7150,0
|
|
20240401,170900,1798947630,7150,7150,7150,7150,0
|
|
20240401,170800,1798947630,7150,7150,7150,7150,0
|
|
20240401,170700,1798947630,7150,7150,7150,7150,0
|
|
20240401,170600,1798947630,7150,7150,7150,7150,0
|
|
20240401,170500,1798947630,7150,7150,7150,7150,0
|
|
20240401,170400,1798947630,7150,7150,7150,7150,0
|
|
20240401,170300,1798947630,7150,7150,7150,7150,0
|
|
20240401,170200,1798947630,7150,7150,7150,7150,0
|
|
20240401,170100,1798947630,7150,7150,7150,7150,0
|
|
20240401,170000,1798947630,7150,7150,7150,7150,0
|
|
20240401,165900,1798947630,7150,7150,7150,7150,0
|
|
20240401,165800,1798947630,7150,7150,7150,7150,0
|
|
20240401,165700,1798947630,7150,7150,7150,7150,0
|
|
20240401,165600,1798947630,7150,7150,7150,7150,12056
|
|
20240401,165500,1798947630,7150,7150,7150,7150,0
|
|
20240401,165400,1798947630,7150,7150,7150,7150,0
|
|
20240401,165300,1798947630,7150,7150,7150,7150,0
|
|
20240401,165200,1798947630,7150,7150,7150,7150,0
|
|
20240401,165100,1798947630,7150,7150,7150,7150,0
|
|
20240401,165000,1798947630,7150,7150,7150,7150,0
|
|
20240401,164900,1798947630,7150,7150,7150,7150,0
|
|
20240401,164800,1798947630,7150,7150,7150,7150,0
|
|
20240401,164700,1798947630,7150,7150,7150,7150,0
|
|
20240401,164600,1798947630,7150,7150,7150,7150,0
|
|
20240401,164500,1798947630,7150,7150,7150,7150,0
|
|
20240401,164400,1798947630,7150,7150,7150,7150,0
|
|
20240401,164300,1798947630,7150,7150,7150,7150,0
|
|
20240401,164200,1798947630,7150,7150,7150,7150,0
|
|
20240401,164100,1798947630,7150,7150,7150,7150,0
|
|
20240401,164000,1798947630,7150,7150,7150,7150,0
|
|
20240401,163900,1798947630,7150,7150,7150,7150,0
|
|
20240401,163800,1798947630,7150,7150,7150,7150,0
|
|
20240401,163700,1798947630,7150,7150,7150,7150,0
|
|
20240401,163600,1798947630,7150,7150,7150,7150,0
|
|
20240401,163500,1798947630,7150,7150,7150,7150,0
|
|
20240401,163400,1798947630,7150,7150,7150,7150,0
|
|
20240401,163300,1798947630,7150,7150,7150,7150,0
|
|
20240401,163200,1798947630,7150,7150,7150,7150,0
|
|
20240401,163100,1798947630,7150,7150,7150,7150,0
|
|
20240401,163000,1798947630,7150,7150,7150,7150,0
|
|
20240401,162900,1798947630,7150,7150,7150,7150,0
|
|
20240401,162800,1798947630,7150,7150,7150,7150,0
|
|
20240401,162700,1798947630,7150,7150,7150,7150,0
|
|
20240401,162600,1798947630,7150,7150,7150,7150,12056
|
|
20240401,162500,1798947630,7150,7150,7150,7150,0
|
|
20240401,162400,1798947630,7150,7150,7150,7150,0
|
|
20240401,162300,1798947630,7150,7150,7150,7150,0
|
|
20240401,162200,1798947630,7150,7150,7150,7150,0
|
|
20240401,162100,1798947630,7150,7150,7150,7150,0
|
|
20240401,162000,1798947630,7150,7150,7150,7150,0
|
|
20240401,161900,1798947630,7150,7150,7150,7150,0
|
|
20240401,161800,1798947630,7150,7150,7150,7150,0
|
|
20240401,161700,1798947630,7150,7150,7150,7150,0
|
|
20240401,161600,1798947630,7150,7150,7150,7150,0
|
|
20240401,161500,1798947630,7150,7150,7150,7150,0
|
|
20240401,161400,1798947630,7150,7150,7150,7150,0
|
|
20240401,161300,1798947630,7150,7150,7150,7150,0
|
|
20240401,161200,1798947630,7150,7150,7150,7150,0
|
|
20240401,161100,1798947630,7150,7150,7150,7150,0
|
|
20240401,161000,1798947630,7150,7150,7150,7150,0
|
|
20240401,160900,1798947630,7150,7150,7150,7150,0
|
|
20240401,160800,1798947630,7150,7150,7150,7150,0
|
|
20240401,160700,1798947630,7150,7150,7150,7150,0
|
|
20240401,160600,1798947630,7150,7150,7150,7150,0
|
|
20240401,160500,1798947630,7150,7150,7150,7150,0
|
|
20240401,160400,1798947630,7150,7150,7150,7150,0
|
|
20240401,160300,1798947630,7150,7150,7150,7150,0
|
|
20240401,160200,1798947630,7150,7150,7150,7150,0
|
|
20240401,160100,1798947630,7150,7150,7150,7150,0
|
|
20240401,160000,1798947630,7150,7150,7150,7150,0
|
|
20240401,155900,1798947630,7150,7150,7150,7150,0
|
|
20240401,155800,1798947630,7150,7150,7150,7150,0
|
|
20240401,155700,1798947630,7150,7150,7150,7150,0
|
|
20240401,155600,1798947630,7150,7150,7150,7150,12056
|
|
20240401,155500,1798947630,7150,7150,7150,7150,0
|
|
20240401,155400,1798947630,7150,7150,7150,7150,0
|
|
20240401,155300,1798947630,7150,7150,7150,7150,0
|
|
20240401,155200,1798947630,7150,7150,7150,7150,0
|
|
20240401,155100,1798947630,7150,7150,7150,7150,0
|
|
20240401,155000,1798947630,7150,7150,7150,7150,0
|
|
20240401,154900,1798947630,7150,7150,7150,7150,0
|
|
20240401,154800,1798947630,7150,7150,7150,7150,0
|
|
20240401,154700,1798947630,7150,7150,7150,7150,0
|
|
20240401,154600,1798947630,7150,7150,7150,7150,0
|
|
20240401,154500,1798947630,7150,7150,7150,7150,0
|
|
20240401,154400,1798947630,7150,7150,7150,7150,0
|
|
20240401,154300,1798947630,7150,7150,7150,7150,0
|
|
20240401,154200,1798947630,7150,7150,7150,7150,0
|
|
20240401,154100,1798947630,7150,7150,7150,7150,0
|
|
20240401,154000,1798947630,7150,7150,7150,7150,0
|
|
20240401,153900,1798947630,7150,7150,7150,7150,0
|
|
20240401,153800,1798947630,7150,7150,7150,7150,0
|
|
20240401,153700,1798947630,7150,7150,7150,7150,0
|
|
20240401,153600,1798947630,7150,7150,7150,7150,0
|
|
20240401,153500,1798947630,7150,7150,7150,7150,0
|
|
20240401,153400,1798947630,7150,7150,7150,7150,0
|
|
20240401,153300,1798947630,7150,7150,7150,7150,0
|
|
20240401,153200,1798947630,7150,7150,7150,7150,0
|
|
20240401,153100,1798947630,7150,7150,7150,7150,0
|
|
20240401,153000,1798947630,7150,7150,7150,7150,12056
|
|
20240401,152900,1712747230,7140,7140,7140,7140,0
|
|
20240401,152800,1712747230,7140,7140,7140,7140,0
|
|
20240401,152700,1712747230,7140,7140,7140,7140,0
|
|
20240401,152600,1712747230,7140,7140,7140,7140,0
|
|
20240401,152500,1712747230,7140,7140,7140,7140,0
|
|
20240401,152400,1712747230,7140,7140,7140,7140,0
|
|
20240401,152300,1712747230,7140,7140,7140,7140,0
|
|
20240401,152200,1712747230,7140,7140,7140,7140,0
|
|
20240401,152100,1712747230,7140,7140,7140,7140,0
|
|
20240401,152000,1712747230,7140,7140,7140,7140,0
|
|
20240401,151900,1712747230,7140,7120,7140,7120,1325
|
|
20240401,151800,1703301620,7130,7140,7140,7120,711
|
|
20240401,151700,1698232850,7140,7130,7140,7120,1308
|
|
20240401,151600,1688916610,7130,7130,7130,7130,977
|
|
20240401,151500,1681950600,7130,7140,7140,7130,238
|
|
20240401,151400,1680253340,7140,7140,7140,7130,624
|
|
20240401,151300,1675803820,7140,7130,7140,7130,847
|
|
20240401,151200,1669764650,7130,7130,7130,7120,978
|
|
20240401,151100,1662792050,7120,7120,7120,7120,66
|
|
20240401,151000,1662322130,7130,7120,7130,7120,511
|
|
20240401,150900,1658678800,7130,7120,7140,7120,17
|
|
20240401,150800,1658557720,7130,7120,7130,7120,1794
|
|
20240401,150700,1645771530,7120,7130,7130,7120,43
|
|
20240401,150600,1645465350,7130,7130,7130,7130,47
|
|
20240401,150500,1645130240,7130,7130,7130,7120,508
|
|
20240401,150400,1641513260,7130,7130,7130,7130,69
|
|
20240401,150300,1641021290,7130,7130,7130,7120,750
|
|
20240401,150200,1635678890,7130,7130,7140,7130,211
|
|
20240401,150100,1634174450,7120,7140,7140,7120,516
|
|
20240401,150000,1630492560,7140,7130,7140,7130,10
|
|
20240401,145900,1630421240,7130,7140,7140,7130,3
|
|
20240401,145800,1630399830,7130,7140,7140,7120,1952
|
|
20240401,145700,1616497050,7140,7140,7140,7130,54
|
|
20240401,145600,1616111600,7140,7130,7140,7130,57
|
|
20240401,145500,1615704720,7140,7140,7140,7130,58
|
|
20240401,145400,1615290620,7130,7130,7130,7130,649
|
|
20240401,145300,1610663250,7130,7130,7130,7130,457
|
|
20240401,145200,1607404840,7130,7110,7130,7110,59
|
|
20240401,145100,1606984750,7110,7110,7110,7110,533
|
|
20240401,145000,1603195120,7130,7120,7130,7120,1041
|
|
20240401,144900,1595783160,7120,7130,7130,7120,80
|
|
20240401,144800,1595213060,7130,7130,7130,7130,123
|
|
20240401,144700,1594336070,7130,7120,7130,7120,19
|
|
20240401,144600,1594200700,7120,7130,7130,7120,93
|
|
20240401,144500,1593538000,7120,7130,7130,7120,209
|
|
20240401,144400,1592048900,7120,7130,7130,7120,445
|
|
20240401,144300,1588877910,7130,7130,7130,7120,147
|
|
20240401,144200,1587830820,7130,7130,7130,7110,139
|
|
20240401,144100,1586842470,7130,7120,7130,7110,558
|
|
20240401,144000,1582871000,7110,7110,7110,7110,20
|
|
20240401,143900,1582728800,7120,7120,7120,7120,2
|
|
20240401,143800,1582714560,7120,7120,7120,7120,68
|
|
20240401,143700,1582230400,7120,7130,7130,7120,151
|
|
20240401,143600,1581155270,7120,7120,7120,7120,212
|
|
20240401,143500,1579645830,7110,7120,7120,7110,5
|
|
20240401,143400,1579610260,7130,7130,7130,7130,0
|
|
20240401,143300,1579610260,7130,7120,7130,7120,363
|
|
20240401,143200,1577022670,7120,7120,7120,7120,1
|
|
20240401,143100,1577015550,7130,7110,7130,7110,4333
|
|
20240401,143000,1546148360,7110,7100,7110,7100,275
|
|
20240401,142900,1544194860,7110,7100,7110,7100,4
|
|
20240401,142800,1544166440,7110,7100,7110,7100,207
|
|
20240401,142700,1542694820,7110,7100,7110,7100,389
|
|
20240401,142600,1539932680,7110,7110,7110,7110,5
|
|
20240401,142500,1539897130,7100,7110,7110,7100,456
|
|
20240401,142400,1536658170,7110,7120,7120,7110,1065
|
|
20240401,142300,1529085980,7120,7120,7120,7120,1
|
|
20240401,142200,1529078860,7120,7120,7120,7110,187
|
|
20240401,142100,1527748810,7120,7120,7130,7120,91
|
|
20240401,142000,1527100860,7120,7120,7120,7120,418
|
|
20240401,141900,1524124700,7120,7120,7130,7120,304
|
|
20240401,141800,1521960090,7130,7130,7130,7130,644
|
|
20240401,141700,1517368370,7140,7140,7140,7140,0
|
|
20240401,141600,1517368370,7140,7120,7140,7100,1785
|
|
20240401,141500,1504642730,7120,7120,7130,7120,494
|
|
20240401,141400,1501125420,7130,7130,7130,7130,144
|
|
20240401,141300,1500098700,7120,7130,7130,7100,264
|
|
20240401,141200,1498220100,7130,7120,7130,7120,1050
|
|
20240401,141100,1490734210,7120,7120,7130,7120,94
|
|
20240401,141000,1490064920,7120,7120,7120,7120,188
|
|
20240401,140900,1488726360,7130,7120,7130,7120,134
|
|
20240401,140800,1487772260,7130,7130,7130,7130,5
|
|
20240401,140700,1487736610,7120,7130,7130,7120,64
|
|
20240401,140600,1487280910,7120,7120,7120,7120,61
|
|
20240401,140500,1486846590,7130,7120,7130,7120,1107
|
|
20240401,140400,1478954680,7120,7130,7130,7120,1864
|
|
20240401,140300,1465682980,7120,7120,7130,7120,154
|
|
20240401,140200,1464586480,7120,7120,7130,7120,348
|
|
20240401,140100,1462108690,7130,7130,7140,7130,265
|
|
20240401,140000,1460219220,7140,7130,7140,7130,562
|
|
20240401,135900,1456211560,7140,7140,7140,7130,61
|
|
20240401,135800,1455776130,7130,7140,7140,7130,428
|
|
20240401,135700,1452721470,7140,7130,7140,7130,132
|
|
20240401,135600,1451779600,7140,7130,7150,7120,3868
|
|
20240401,135500,1424160430,7120,7130,7130,7120,832
|
|
20240401,135400,1418231680,7130,7130,7130,7130,135
|
|
20240401,135300,1417269130,7140,7100,7140,7100,10806
|
|
20240401,135200,1340356610,7110,7100,7110,7100,935
|
|
20240401,135100,1333718070,7110,7120,7120,7100,220
|
|
20240401,135000,1332154710,7120,7120,7120,7110,429
|
|
20240401,134900,1329104480,7110,7110,7120,7070,5632
|
|
20240401,134800,1289240100,7120,7100,7120,7100,441
|
|
20240401,134700,1286102080,7120,7100,7120,7100,10486
|
|
20240401,134600,1211583430,7090,7090,7100,7090,5566
|
|
20240401,134500,1172120480,7100,7090,7100,7070,293
|
|
20240401,134400,1170047450,7100,7090,7100,7090,3138
|
|
20240401,134300,1147792020,7090,7090,7090,7080,1062
|
|
20240401,134200,1140263050,7090,7080,7100,7080,3410
|
|
20240401,134100,1116092600,7090,7090,7090,7090,2
|
|
20240401,134000,1116078420,7090,7080,7090,7080,433
|
|
20240401,133900,1113009300,7080,7080,7090,7070,869
|
|
20240401,133800,1106856790,7090,7090,7090,7080,538
|
|
20240401,133700,1103043070,7090,7060,7090,7060,2334
|
|
20240401,133600,1086519000,7070,7060,7070,7060,71
|
|
20240401,133500,1086017050,7080,7080,7080,7070,133
|
|
20240401,133400,1085076700,7070,7070,7070,7050,618
|
|
20240401,133300,1080708070,7070,7060,7070,7050,1695
|
|
20240401,133200,1068746970,7060,7050,7060,7050,46
|
|
20240401,133100,1068422460,7050,7030,7060,7030,65
|
|
20240401,133000,1067964210,7050,7030,7050,7030,631
|
|
20240401,132900,1063518140,7030,7030,7030,7030,10037
|
|
20240401,132800,992958030,7040,7060,7070,7040,10190
|
|
20240401,132700,921146200,7070,7060,7070,7060,63
|
|
20240401,132600,920701400,7080,7080,7080,7080,0
|
|
20240401,132500,920701400,7080,7070,7080,7060,1083
|
|
20240401,132400,913050750,7070,7070,7080,7070,72
|
|
20240401,132300,912541700,7070,7080,7080,7070,51
|
|
20240401,132200,912181110,7070,7070,7070,7070,63
|
|
20240401,132100,911735700,7080,7070,7080,7070,64
|
|
20240401,132000,911283190,7070,7070,7080,7070,99
|
|
20240401,131900,910582780,7070,7070,7070,7070,62
|
|
20240401,131800,910144440,7080,7070,7080,7070,66
|
|
20240401,131700,909677800,7070,7070,7070,7070,1468
|
|
20240401,131600,899299040,7070,7080,7080,7070,65
|
|
20240401,131500,898839460,7070,7070,7080,7070,222
|
|
20240401,131400,897269450,7080,7070,7080,7070,20
|
|
20240401,131300,897127860,7080,7080,7080,7060,81
|
|
20240401,131200,896555010,7070,7060,7070,7060,109
|
|
20240401,131100,895784990,7070,7070,7070,7070,140
|
|
20240401,131000,894795190,7080,7080,7080,7080,229
|
|
20240401,130900,893173870,7060,7080,7080,7060,638
|
|
20240401,130800,888660070,7080,7070,7080,7070,718
|
|
20240401,130700,883583320,7070,7080,7080,7070,64
|
|
20240401,130600,883130810,7080,7080,7080,7070,66
|
|
20240401,130500,882664150,7080,7080,7080,7080,0
|
|
20240401,130400,882664150,7080,7080,7080,7070,70
|
|
20240401,130300,882169200,7080,7070,7080,7070,112
|
|
20240401,130200,881376860,7080,7070,7080,7070,2
|
|
20240401,130100,881362710,7080,7070,7080,7070,104
|
|
20240401,130000,880627400,7070,7070,7080,7070,66
|
|
20240401,125900,880160750,7070,7080,7080,7070,4
|
|
20240401,125800,880132450,7070,7080,7080,7070,900
|
|
20240401,125700,873761060,7070,7080,7080,7070,96
|
|
20240401,125600,873082300,7070,7070,7070,7070,1876
|
|
20240401,125500,859818980,7060,7070,7070,7060,78
|
|
20240401,125400,859268200,7070,7070,7070,7060,103
|
|
20240401,125300,858540670,7070,7070,7070,7060,40
|
|
20240401,125200,858257930,7060,7070,7070,7060,107
|
|
20240401,125100,857502050,7070,7060,7070,7060,352
|
|
20240401,125000,855014110,7070,7070,7070,7060,210
|
|
20240401,124900,853529800,7070,7070,7070,7060,68
|
|
20240401,124800,853049660,7070,7060,7070,7060,68
|
|
20240401,124700,852569570,7070,7060,7070,7060,28
|
|
20240401,124600,852371640,7060,7060,7070,7060,120
|
|
20240401,124500,851523940,7060,7060,7070,7060,414
|
|
20240401,124400,848601080,7070,7070,7070,7060,1125
|
|
20240401,124300,840657330,7060,7070,7070,7060,64
|
|
20240401,124200,840205470,7060,7070,7070,7060,74
|
|
20240401,124100,839683010,7070,7070,7070,7070,46
|
|
20240401,124000,839357790,7060,7060,7070,7060,104
|
|
20240401,123900,838623530,7060,7070,7070,7060,66
|
|
20240401,123800,838157540,7070,7070,7070,7060,3
|
|
20240401,123700,838136340,7060,7060,7070,7060,571
|
|
20240401,123600,834105050,7060,7060,7070,7060,66
|
|
20240401,123500,833639060,7060,7070,7070,7060,52
|
|
20240401,123400,833271480,7070,7060,7070,7060,79
|
|
20240401,123300,832713670,7070,7060,7070,7060,64
|
|
20240401,123200,832261800,7070,7070,7070,7070,3
|
|
20240401,123100,832240590,7060,7060,7070,7060,96
|
|
20240401,123000,831562590,7070,7060,7070,7060,111
|
|
20240401,122900,830778440,7060,7070,7070,7060,17
|
|
20240401,122800,830658370,7060,7060,7060,7060,62
|
|
20240401,122700,830220650,7070,7070,7070,7060,6
|
|
20240401,122600,830178240,7080,7080,7080,7080,3
|
|
20240401,122500,830157000,7070,7080,7080,7070,264
|
|
20240401,122400,828290500,7080,7070,7080,7070,3306
|
|
20240401,122300,804917030,7070,7060,7070,7060,5
|
|
20240401,122200,804881690,7070,7070,7070,7060,94
|
|
20240401,122100,804217780,7060,7070,7070,7060,183
|
|
20240401,122000,802925700,7070,7070,7070,7060,69
|
|
20240401,121900,802437930,7060,7070,7070,7060,552
|
|
20240401,121800,798535900,7060,7060,7070,7060,264
|
|
20240401,121700,796670110,7070,7060,7070,7060,4
|
|
20240401,121600,796641840,7060,7060,7070,7060,70
|
|
20240401,121500,796147610,7060,7070,7070,7060,359
|
|
20240401,121400,793610480,7070,7060,7070,7060,170
|
|
20240401,121300,792409150,7060,7070,7070,7060,111
|
|
20240401,121200,791624990,7060,7060,7070,7060,74
|
|
20240401,121100,791102520,7060,7060,7060,7060,2
|
|
20240401,121000,791088400,7060,7070,7070,7060,266
|
|
20240401,120900,789210400,7060,7070,7070,7060,495
|
|
20240401,120800,785711440,7070,7070,7070,7060,10
|
|
20240401,120700,785640810,7060,7070,7070,7060,147
|
|
20240401,120600,784602530,7070,7060,7070,7060,94
|
|
20240401,120500,783938860,7070,7070,7070,7070,2
|
|
20240401,120400,783924720,7060,7060,7060,7060,537
|
|
20240401,120300,780133500,7060,7050,7060,7050,274
|
|
20240401,120200,778201770,7050,7060,7070,7050,76
|
|
20240401,120100,777665200,7050,7060,7060,7050,387
|
|
20240401,120000,774933480,7070,7060,7070,7060,73
|
|
20240401,115900,774417990,7070,7070,7070,7070,2
|
|
20240401,115800,774403850,7060,7070,7070,7060,63
|
|
20240401,115700,773959050,7070,7070,7070,7060,69
|
|
20240401,115600,773471840,7070,7070,7070,7060,1075
|
|
20240401,115500,765881610,7070,7060,7080,7060,196
|
|
20240401,115400,764496480,7060,7050,7080,7050,8938
|
|
20240401,115300,701367280,7060,7050,7060,7050,9
|
|
20240401,115200,701303810,7050,7060,7060,7050,63
|
|
20240401,115100,700859640,7050,7060,7060,7050,153
|
|
20240401,115000,699780460,7050,7050,7050,7050,50
|
|
20240401,114900,699427960,7050,7050,7060,7050,203
|
|
20240401,114800,697995400,7050,7060,7060,7050,64
|
|
20240401,114700,697544180,7050,7050,7050,7050,31
|
|
20240401,114600,697325630,7050,7060,7060,7050,346
|
|
20240401,114500,694883480,7060,7060,7060,7050,110
|
|
20240401,114400,694107490,7050,7060,7060,7050,321
|
|
20240401,114300,691844290,7060,7060,7060,7050,76
|
|
20240401,114200,691308460,7050,7050,7060,7050,102
|
|
20240401,114100,690589320,7060,7060,7060,7060,302
|
|
20240401,114000,688457200,7060,7050,7060,7050,763
|
|
20240401,113900,683074030,7060,7050,7060,7050,113
|
|
20240401,113800,682276880,7060,7060,7060,7060,33
|
|
20240401,113700,682043900,7060,7070,7070,7060,133
|
|
20240401,113600,681103650,7060,7050,7070,7050,1167
|
|
20240401,113500,672865280,7060,7050,7060,7050,3
|
|
20240401,113400,672844110,7050,7050,7050,7050,96
|
|
20240401,113300,672167310,7040,7040,7040,7040,62
|
|
20240401,113200,671730830,7050,7040,7050,7040,4
|
|
20240401,113100,671702640,7050,7060,7060,7050,42
|
|
20240401,113000,671406510,7050,7050,7050,7050,62
|
|
20240401,112900,670969410,7060,7060,7060,7060,2
|
|
20240401,112800,670955290,7050,7060,7060,7050,111
|
|
20240401,112700,670172250,7050,7050,7060,7050,1809
|
|
20240401,112600,657413610,7050,7040,7050,7040,3
|
|
20240401,112500,657392470,7060,7050,7060,7050,706
|
|
20240401,112400,652409290,7050,7050,7050,7040,78
|
|
20240401,112300,651860120,7050,7040,7050,7040,67
|
|
20240401,112200,651387850,7040,7050,7050,7040,109
|
|
20240401,112100,650620010,7050,7050,7050,7040,79
|
|
20240401,112000,650063670,7040,7050,7060,7040,924
|
|
20240401,111900,643553660,7060,7050,7060,7050,165
|
|
20240401,111800,642390380,7050,7050,7060,7050,79
|
|
20240401,111700,641833410,7060,7060,7060,7050,124
|
|
20240401,111600,640958030,7050,7060,7060,7050,132
|
|
20240401,111500,640027330,7060,7050,7060,7050,70
|
|
20240401,111400,639533810,7060,7060,7060,7060,2
|
|
20240401,111300,639519690,7050,7050,7060,7050,91
|
|
20240401,111200,638877910,7060,7060,7060,7050,108
|
|
20240401,111100,638116280,7060,7050,7060,7050,68
|
|
20240401,111000,637636280,7050,7060,7060,7050,63
|
|
20240401,110900,637192110,7050,7050,7050,7050,63
|
|
20240401,110800,636747960,7060,7050,7060,7050,44
|
|
20240401,110700,636437730,7050,7050,7060,7050,78
|
|
20240401,110600,635887670,7050,7060,7060,7050,108
|
|
20240401,110500,635125810,7060,7050,7060,7050,503
|
|
20240401,110400,631579640,7050,7050,7060,7050,64
|
|
20240401,110300,631128420,7050,7060,7060,7050,63
|
|
20240401,110200,630684250,7050,7050,7050,7050,0
|
|
20240401,110100,630684250,7050,7050,7060,7050,999
|
|
20240401,110000,623640980,7040,7040,7050,7040,495
|
|
20240401,105900,620155650,7040,7040,7040,7040,46
|
|
20240401,105800,619831810,7040,7040,7050,7040,99
|
|
20240401,105700,619134830,7040,7040,7050,7040,74
|
|
20240401,105600,618613840,7050,7050,7050,7040,27
|
|
20240401,105500,618423500,7040,7040,7050,7040,119
|
|
20240401,105400,617585280,7040,7040,7050,7040,165
|
|
20240401,105300,616423660,7050,7050,7050,7040,290
|
|
20240401,105200,614379260,7050,7050,7050,7050,100
|
|
20240401,105100,613674260,7060,7050,7060,7050,75
|
|
20240401,105000,613145380,7050,7060,7060,7050,5
|
|
20240401,104900,613110090,7050,7050,7060,7050,132
|
|
20240401,104800,612179000,7050,7050,7050,7050,64
|
|
20240401,104700,611727800,7050,7050,7060,7050,25
|
|
20240401,104600,611551510,7050,7060,7060,7050,69
|
|
20240401,104500,611065020,7040,7050,7050,7040,507
|
|
20240401,104400,607491300,7050,7050,7060,7050,369
|
|
20240401,104300,604889800,7060,7050,7060,7050,229
|
|
20240401,104200,603274890,7040,7060,7060,7040,65
|
|
20240401,104100,602817210,7050,7040,7050,7040,228
|
|
20240401,104000,601210430,7050,7050,7050,7050,119
|
|
20240401,103900,600371480,7050,7050,7060,7050,228
|
|
20240401,103800,598764060,7050,7050,7060,7050,165
|
|
20240401,103700,597600770,7060,7060,7060,7050,65
|
|
20240401,103600,597141880,7060,7070,7070,7060,1522
|
|
20240401,103500,586381570,7070,7070,7080,7070,729
|
|
20240401,103400,581226510,7070,7070,7070,7070,521
|
|
20240401,103300,577543040,7070,7070,7080,7070,89
|
|
20240401,103200,576913790,7070,7070,7080,7070,1888
|
|
20240401,103100,563565150,7080,7030,7080,7030,4361
|
|
20240401,103000,532712080,7030,7040,7060,7030,937
|
|
20240401,102900,526122100,7030,7030,7040,7030,70
|
|
20240401,102800,525629930,7040,7050,7050,7040,1312
|
|
20240401,102700,516393340,7040,7050,7050,7040,216
|
|
20240401,102600,514872140,7050,7040,7050,7040,4
|
|
20240401,102500,514843950,7040,7060,7060,7040,581
|
|
20240401,102400,510750670,7040,7050,7050,7040,62
|
|
20240401,102300,510313580,7060,7050,7060,7040,131
|
|
20240401,102200,509390180,7060,7060,7060,7060,8
|
|
20240401,102100,509333700,7050,7050,7060,7040,106
|
|
20240401,102000,508586390,7050,7050,7050,7050,258
|
|
20240401,101900,506767490,7060,7060,7060,7060,69
|
|
20240401,101800,506280350,7050,7050,7060,7050,100
|
|
20240401,101700,505575130,7040,7060,7060,7040,110
|
|
20240401,101600,504799860,7060,7060,7060,7060,62
|
|
20240401,101500,504362140,7060,7050,7060,7050,137
|
|
20240401,101400,503396260,7050,7050,7060,7040,1360
|
|
20240401,101300,493808560,7050,7070,7070,7050,70
|
|
20240401,101200,493314590,7060,7060,7060,7050,216
|
|
20240401,101100,491790250,7060,7050,7060,7050,827
|
|
20240401,101000,485952240,7060,7060,7060,7050,1054
|
|
20240401,100900,478516000,7060,7060,7060,7050,233
|
|
20240401,100800,476871630,7070,7060,7070,7060,176
|
|
20240401,100700,475627930,7060,7070,7070,7060,114
|
|
20240401,100600,474821970,7070,7060,7070,7060,62
|
|
20240401,100500,474384240,7060,7070,7070,7060,71
|
|
20240401,100400,473882900,7070,7070,7070,7060,84
|
|
20240401,100300,473289030,7070,7070,7070,7050,5278
|
|
20240401,100200,436026820,7070,7070,7070,7060,575
|
|
20240401,100100,431962610,7070,7060,7070,7060,267
|
|
20240401,100000,430076940,7070,7070,7070,7060,250
|
|
20240401,095900,428310060,7070,7060,7070,7060,150
|
|
20240401,095800,427250990,7060,7050,7060,7050,62
|
|
20240401,095700,426813290,7060,7050,7070,7050,67
|
|
20240401,095600,426340270,7050,7040,7050,7040,198
|
|
20240401,095500,424945410,7050,7050,7050,7040,13
|
|
20240401,095400,424853770,7060,7060,7060,7060,2
|
|
20240401,095300,424839650,7040,7050,7060,7040,134
|
|
20240401,095200,423895440,7050,7050,7050,7050,1
|
|
20240401,095100,423888390,7040,7070,7070,7040,147
|
|
20240401,095000,422851800,7070,7040,7070,7040,357
|
|
20240401,094900,420331770,7040,7050,7060,7040,649
|
|
20240401,094800,415756510,7060,7050,7070,7050,6
|
|
20240401,094700,415714150,7070,7040,7070,7040,4
|
|
20240401,094600,415685900,7070,7050,7090,7050,311
|
|
20240401,094500,413484690,7070,7070,7070,7030,611
|
|
20240401,094400,409187760,7070,7050,7070,7040,300
|
|
20240401,094300,407073740,7100,7050,7100,7050,1405
|
|
20240401,094200,397133120,7040,7060,7060,7040,196
|
|
20240401,094100,395750670,7060,7060,7060,7060,303
|
|
20240401,094000,393611490,7060,7050,7060,7050,336
|
|
20240401,093900,391240400,7050,7030,7100,7030,10336
|
|
20240401,093800,318065280,7030,7030,7030,7030,144
|
|
20240401,093700,317052960,7040,7030,7040,7030,702
|
|
20240401,093600,312117890,7030,7020,7030,7020,214
|
|
20240401,093500,310615580,7030,7030,7030,7020,67
|
|
20240401,093400,310145180,7030,7020,7030,7020,56
|
|
20240401,093300,309751620,7020,7030,7040,7020,415
|
|
20240401,093200,306835180,7030,7030,7030,7030,74
|
|
20240401,093100,306314960,7030,7040,7040,7030,203
|
|
20240401,093000,304887840,7040,7030,7040,7020,384
|
|
20240401,092900,302189970,7030,7030,7030,7030,40
|
|
20240401,092800,301908770,7030,7030,7030,7030,50
|
|
20240401,092700,301557270,7020,7020,7030,7020,29
|
|
20240401,092600,301353450,7040,7040,7040,7020,1933
|
|
20240401,092500,287773670,7030,7030,7030,7030,90
|
|
20240401,092400,287140970,7030,7040,7040,7030,267
|
|
20240401,092300,285263920,7050,7040,7050,7040,726
|
|
20240401,092200,280152680,7050,7030,7050,7030,340
|
|
20240401,092100,277760460,7030,7020,7030,7020,806
|
|
20240401,092000,272102230,7010,7010,7010,7010,15
|
|
20240401,091900,271997080,7020,7010,7020,7010,809
|
|
20240401,091800,266325860,7010,7010,7010,7010,994
|
|
20240401,091700,259357920,7010,7020,7020,7010,12
|
|
20240401,091600,259273770,7020,7020,7020,7020,3
|
|
20240401,091500,259252710,7020,7010,7020,7000,3345
|
|
20240401,091400,235793660,7010,7020,7020,7010,1817
|
|
20240401,091300,223049860,7020,7000,7020,7000,441
|
|
20240401,091200,219956460,7000,7000,7000,7000,1669
|
|
20240401,091100,208273460,7000,7000,7000,7000,202
|
|
20240401,091000,206859460,6990,6990,7000,6990,1231
|
|
20240401,090900,198254760,6990,6990,6990,6990,1073
|
|
20240401,090800,190754490,6990,7000,7000,6990,229
|
|
20240401,090700,189151620,6990,6990,6990,6990,434
|
|
20240401,090600,186117960,6990,7000,7000,6980,1337
|
|
20240401,090500,176776550,7000,7010,7010,6980,3517
|
|
20240401,090400,152161790,7010,7000,7010,7000,1308
|
|
20240401,090300,142997510,7010,7020,7020,7010,1247
|
|
20240401,090200,134255960,7010,7010,7010,7000,870
|
|
20240401,090100,128164310,7020,7020,7030,7000,1946
|
|
20240401,090000,114494690,7020,6970,7030,6970,16425
|