578 lines
27 KiB
CSV
578 lines
27 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20240401,183500,312901070,7690,7690,7690,7690,411
|
|
20240401,183400,312901070,7690,7690,7690,7690,0
|
|
20240401,183300,312901070,7690,7690,7690,7690,0
|
|
20240401,183200,312901070,7690,7690,7690,7690,0
|
|
20240401,183100,312901070,7690,7690,7690,7690,0
|
|
20240401,183000,312901070,7690,7690,7690,7690,0
|
|
20240401,182900,312901070,7690,7690,7690,7690,0
|
|
20240401,182800,312901070,7690,7690,7690,7690,0
|
|
20240401,182700,312901070,7690,7690,7690,7690,0
|
|
20240401,182600,312901070,7690,7690,7690,7690,0
|
|
20240401,182500,312901070,7690,7690,7690,7690,0
|
|
20240401,182400,312901070,7690,7690,7690,7690,0
|
|
20240401,182300,312901070,7690,7690,7690,7690,0
|
|
20240401,182200,312901070,7690,7690,7690,7690,0
|
|
20240401,182100,312901070,7690,7690,7690,7690,0
|
|
20240401,182000,312901070,7690,7690,7690,7690,0
|
|
20240401,181900,312901070,7690,7690,7690,7690,0
|
|
20240401,181800,312901070,7690,7690,7690,7690,0
|
|
20240401,181700,312901070,7690,7690,7690,7690,0
|
|
20240401,181600,312901070,7690,7690,7690,7690,0
|
|
20240401,181500,312901070,7690,7690,7690,7690,0
|
|
20240401,181400,312901070,7690,7690,7690,7690,0
|
|
20240401,181300,312901070,7690,7690,7690,7690,0
|
|
20240401,181200,312901070,7690,7690,7690,7690,0
|
|
20240401,181100,312901070,7690,7690,7690,7690,0
|
|
20240401,181000,312901070,7690,7690,7690,7690,0
|
|
20240401,180900,312901070,7690,7690,7690,7690,0
|
|
20240401,180800,312901070,7690,7690,7690,7690,0
|
|
20240401,180700,312901070,7690,7690,7690,7690,0
|
|
20240401,180600,312901070,7690,7690,7690,7690,0
|
|
20240401,180500,312901070,7690,7690,7690,7690,411
|
|
20240401,180400,312901070,7690,7690,7690,7690,0
|
|
20240401,180300,312901070,7690,7690,7690,7690,0
|
|
20240401,180200,312901070,7690,7690,7690,7690,0
|
|
20240401,180100,312901070,7690,7690,7690,7690,0
|
|
20240401,180000,312901070,7690,7690,7690,7690,0
|
|
20240401,175900,312901070,7690,7690,7690,7690,0
|
|
20240401,175800,312901070,7690,7690,7690,7690,0
|
|
20240401,175700,312901070,7690,7690,7690,7690,0
|
|
20240401,175600,312901070,7690,7690,7690,7690,0
|
|
20240401,175500,312901070,7690,7690,7690,7690,0
|
|
20240401,175400,312901070,7690,7690,7690,7690,0
|
|
20240401,175300,312901070,7690,7690,7690,7690,0
|
|
20240401,175200,312901070,7690,7690,7690,7690,0
|
|
20240401,175100,312901070,7690,7690,7690,7690,0
|
|
20240401,175000,312901070,7690,7690,7690,7690,0
|
|
20240401,174900,312901070,7690,7690,7690,7690,0
|
|
20240401,174800,312901070,7690,7690,7690,7690,0
|
|
20240401,174700,312901070,7690,7690,7690,7690,0
|
|
20240401,174600,312901070,7690,7690,7690,7690,0
|
|
20240401,174500,312901070,7690,7690,7690,7690,0
|
|
20240401,174400,312901070,7690,7690,7690,7690,0
|
|
20240401,174300,312901070,7690,7690,7690,7690,0
|
|
20240401,174200,312901070,7690,7690,7690,7690,0
|
|
20240401,174100,312901070,7690,7690,7690,7690,0
|
|
20240401,174000,312901070,7690,7690,7690,7690,0
|
|
20240401,173900,312901070,7690,7690,7690,7690,0
|
|
20240401,173800,312901070,7690,7690,7690,7690,0
|
|
20240401,173700,312901070,7690,7690,7690,7690,0
|
|
20240401,173600,312901070,7690,7690,7690,7690,0
|
|
20240401,173500,312901070,7690,7690,7690,7690,411
|
|
20240401,173400,312901070,7690,7690,7690,7690,0
|
|
20240401,173300,312901070,7690,7690,7690,7690,0
|
|
20240401,173200,312901070,7690,7690,7690,7690,0
|
|
20240401,173100,312901070,7690,7690,7690,7690,0
|
|
20240401,173000,312901070,7690,7690,7690,7690,0
|
|
20240401,172900,312901070,7690,7690,7690,7690,0
|
|
20240401,172800,312901070,7690,7690,7690,7690,0
|
|
20240401,172700,312901070,7690,7690,7690,7690,0
|
|
20240401,172600,312901070,7690,7690,7690,7690,0
|
|
20240401,172500,312901070,7690,7690,7690,7690,0
|
|
20240401,172400,312901070,7690,7690,7690,7690,0
|
|
20240401,172300,312901070,7690,7690,7690,7690,0
|
|
20240401,172200,312901070,7690,7690,7690,7690,0
|
|
20240401,172100,312901070,7690,7690,7690,7690,0
|
|
20240401,172000,312901070,7690,7690,7690,7690,0
|
|
20240401,171900,312901070,7690,7690,7690,7690,0
|
|
20240401,171800,312901070,7690,7690,7690,7690,0
|
|
20240401,171700,312901070,7690,7690,7690,7690,0
|
|
20240401,171600,312901070,7690,7690,7690,7690,0
|
|
20240401,171500,312901070,7690,7690,7690,7690,0
|
|
20240401,171400,312901070,7690,7690,7690,7690,0
|
|
20240401,171300,312901070,7690,7690,7690,7690,0
|
|
20240401,171200,312901070,7690,7690,7690,7690,0
|
|
20240401,171100,312901070,7690,7690,7690,7690,0
|
|
20240401,171000,312901070,7690,7690,7690,7690,0
|
|
20240401,170900,312901070,7690,7690,7690,7690,0
|
|
20240401,170800,312901070,7690,7690,7690,7690,0
|
|
20240401,170700,312901070,7690,7690,7690,7690,0
|
|
20240401,170600,312901070,7690,7690,7690,7690,0
|
|
20240401,170500,312901070,7690,7690,7690,7690,411
|
|
20240401,170400,312901070,7690,7690,7690,7690,0
|
|
20240401,170300,312901070,7690,7690,7690,7690,0
|
|
20240401,170200,312901070,7690,7690,7690,7690,0
|
|
20240401,170100,312901070,7690,7690,7690,7690,0
|
|
20240401,170000,312901070,7690,7690,7690,7690,0
|
|
20240401,165900,312901070,7690,7690,7690,7690,0
|
|
20240401,165800,312901070,7690,7690,7690,7690,0
|
|
20240401,165700,312901070,7690,7690,7690,7690,0
|
|
20240401,165600,312901070,7690,7690,7690,7690,0
|
|
20240401,165500,312901070,7690,7690,7690,7690,0
|
|
20240401,165400,312901070,7690,7690,7690,7690,0
|
|
20240401,165300,312901070,7690,7690,7690,7690,0
|
|
20240401,165200,312901070,7690,7690,7690,7690,0
|
|
20240401,165100,312901070,7690,7690,7690,7690,0
|
|
20240401,165000,312901070,7690,7690,7690,7690,0
|
|
20240401,164900,312901070,7690,7690,7690,7690,0
|
|
20240401,164800,312901070,7690,7690,7690,7690,0
|
|
20240401,164700,312901070,7690,7690,7690,7690,0
|
|
20240401,164600,312901070,7690,7690,7690,7690,0
|
|
20240401,164500,312901070,7690,7690,7690,7690,0
|
|
20240401,164400,312901070,7690,7690,7690,7690,0
|
|
20240401,164300,312901070,7690,7690,7690,7690,0
|
|
20240401,164200,312901070,7690,7690,7690,7690,0
|
|
20240401,164100,312901070,7690,7690,7690,7690,0
|
|
20240401,164000,312901070,7690,7690,7690,7690,0
|
|
20240401,163900,312901070,7690,7690,7690,7690,0
|
|
20240401,163800,312901070,7690,7690,7690,7690,0
|
|
20240401,163700,312901070,7690,7690,7690,7690,0
|
|
20240401,163600,312901070,7690,7690,7690,7690,0
|
|
20240401,163500,312901070,7690,7690,7690,7690,411
|
|
20240401,163400,312901070,7690,7690,7690,7690,0
|
|
20240401,163300,312901070,7690,7690,7690,7690,0
|
|
20240401,163200,312901070,7690,7690,7690,7690,0
|
|
20240401,163100,312901070,7690,7690,7690,7690,0
|
|
20240401,163000,312901070,7690,7690,7690,7690,0
|
|
20240401,162900,312901070,7690,7690,7690,7690,0
|
|
20240401,162800,312901070,7690,7690,7690,7690,0
|
|
20240401,162700,312901070,7690,7690,7690,7690,0
|
|
20240401,162600,312901070,7690,7690,7690,7690,0
|
|
20240401,162500,312901070,7690,7690,7690,7690,0
|
|
20240401,162400,312901070,7690,7690,7690,7690,0
|
|
20240401,162300,312901070,7690,7690,7690,7690,0
|
|
20240401,162200,312901070,7690,7690,7690,7690,0
|
|
20240401,162100,312901070,7690,7690,7690,7690,0
|
|
20240401,162000,312901070,7690,7690,7690,7690,0
|
|
20240401,161900,312901070,7690,7690,7690,7690,0
|
|
20240401,161800,312901070,7690,7690,7690,7690,0
|
|
20240401,161700,312901070,7690,7690,7690,7690,0
|
|
20240401,161600,312901070,7690,7690,7690,7690,0
|
|
20240401,161500,312901070,7690,7690,7690,7690,0
|
|
20240401,161400,312901070,7690,7690,7690,7690,0
|
|
20240401,161300,312901070,7690,7690,7690,7690,0
|
|
20240401,161200,312901070,7690,7690,7690,7690,0
|
|
20240401,161100,312901070,7690,7690,7690,7690,0
|
|
20240401,161000,312901070,7690,7690,7690,7690,0
|
|
20240401,160900,312901070,7690,7690,7690,7690,0
|
|
20240401,160800,312901070,7690,7690,7690,7690,0
|
|
20240401,160700,312901070,7690,7690,7690,7690,0
|
|
20240401,160600,312901070,7690,7690,7690,7690,0
|
|
20240401,160500,312901070,7690,7690,7690,7690,411
|
|
20240401,160400,312901070,7690,7690,7690,7690,0
|
|
20240401,160300,312901070,7690,7690,7690,7690,0
|
|
20240401,160200,312901070,7690,7690,7690,7690,0
|
|
20240401,160100,312901070,7690,7690,7690,7690,0
|
|
20240401,160000,312901070,7690,7690,7690,7690,0
|
|
20240401,155900,312901070,7690,7690,7690,7690,0
|
|
20240401,155800,312901070,7690,7690,7690,7690,0
|
|
20240401,155700,312901070,7690,7690,7690,7690,0
|
|
20240401,155600,312901070,7690,7690,7690,7690,0
|
|
20240401,155500,312901070,7690,7690,7690,7690,0
|
|
20240401,155400,312901070,7690,7690,7690,7690,0
|
|
20240401,155300,312901070,7690,7690,7690,7690,0
|
|
20240401,155200,312901070,7690,7690,7690,7690,0
|
|
20240401,155100,312901070,7690,7690,7690,7690,0
|
|
20240401,155000,312901070,7690,7690,7690,7690,0
|
|
20240401,154900,312901070,7690,7690,7690,7690,0
|
|
20240401,154800,312901070,7690,7690,7690,7690,0
|
|
20240401,154700,312901070,7690,7690,7690,7690,0
|
|
20240401,154600,312901070,7690,7690,7690,7690,0
|
|
20240401,154500,312901070,7690,7690,7690,7690,0
|
|
20240401,154400,312901070,7690,7690,7690,7690,0
|
|
20240401,154300,312901070,7690,7690,7690,7690,0
|
|
20240401,154200,312901070,7690,7690,7690,7690,0
|
|
20240401,154100,312901070,7690,7690,7690,7690,0
|
|
20240401,154000,312901070,7690,7690,7690,7690,0
|
|
20240401,153900,312901070,7690,7690,7690,7690,0
|
|
20240401,153800,312901070,7690,7690,7690,7690,0
|
|
20240401,153700,312901070,7690,7690,7690,7690,0
|
|
20240401,153600,312901070,7690,7690,7690,7690,0
|
|
20240401,153500,312901070,7690,7690,7690,7690,411
|
|
20240401,153400,312901070,7690,7690,7690,7690,0
|
|
20240401,153300,312901070,7690,7690,7690,7690,0
|
|
20240401,153200,312901070,7690,7690,7690,7690,0
|
|
20240401,153100,312901070,7690,7690,7690,7690,0
|
|
20240401,153000,312901070,7690,7690,7690,7690,411
|
|
20240401,152900,309740480,7680,7680,7680,7680,0
|
|
20240401,152800,309740480,7680,7680,7680,7680,0
|
|
20240401,152700,309740480,7680,7680,7680,7680,0
|
|
20240401,152600,309740480,7680,7680,7680,7680,0
|
|
20240401,152500,309740480,7680,7680,7680,7680,0
|
|
20240401,152400,309740480,7680,7680,7680,7680,0
|
|
20240401,152300,309740480,7680,7680,7680,7680,0
|
|
20240401,152200,309740480,7680,7680,7680,7680,0
|
|
20240401,152100,309740480,7680,7680,7680,7680,0
|
|
20240401,152000,309740480,7680,7680,7680,7680,0
|
|
20240401,151900,309740480,7680,7690,7690,7680,58
|
|
20240401,151800,309294660,7690,7680,7690,7680,243
|
|
20240401,151700,307427690,7680,7680,7680,7680,0
|
|
20240401,151600,307427690,7680,7680,7680,7680,1
|
|
20240401,151500,307420010,7680,7690,7690,7680,403
|
|
20240401,151400,304323340,7690,7690,7690,7690,38
|
|
20240401,151300,304031120,7690,7690,7690,7690,1
|
|
20240401,151200,304023430,7690,7690,7690,7690,73
|
|
20240401,151100,303462060,7690,7690,7690,7690,33
|
|
20240401,151000,303208290,7690,7690,7690,7690,1
|
|
20240401,150900,303200600,7690,7690,7690,7690,27
|
|
20240401,150800,302992970,7690,7690,7690,7690,0
|
|
20240401,150700,302992970,7690,7690,7690,7690,1
|
|
20240401,150600,302985280,7690,7690,7690,7690,73
|
|
20240401,150500,302423910,7690,7690,7690,7690,1
|
|
20240401,150400,302416220,7690,7690,7690,7690,1
|
|
20240401,150300,302408530,7690,7690,7690,7690,1
|
|
20240401,150200,302400840,7690,7690,7690,7690,0
|
|
20240401,150100,302400840,7690,7690,7690,7690,73
|
|
20240401,150000,301839470,7690,7690,7690,7690,1
|
|
20240401,145900,301831780,7690,7690,7690,7690,1
|
|
20240401,145800,301824090,7680,7680,7680,7680,0
|
|
20240401,145700,301824090,7680,7680,7690,7680,201
|
|
20240401,145600,300280400,7690,7690,7690,7690,1
|
|
20240401,145500,300272710,7690,7690,7690,7690,73
|
|
20240401,145400,299711340,7690,7690,7690,7690,1
|
|
20240401,145300,299703650,7690,7690,7690,7690,41
|
|
20240401,145200,299388360,7690,7690,7690,7690,0
|
|
20240401,145100,299388360,7690,7690,7690,7690,98
|
|
20240401,145000,298634740,7690,7690,7690,7690,3
|
|
20240401,144900,298611670,7690,7690,7690,7690,72
|
|
20240401,144800,298057990,7690,7690,7690,7690,1
|
|
20240401,144700,298050300,7690,7690,7690,7690,6
|
|
20240401,144600,298004160,7690,7690,7690,7690,16
|
|
20240401,144500,297881120,7680,7680,7680,7680,2253
|
|
20240401,144400,280578080,7680,7680,7680,7680,74
|
|
20240401,144300,280009760,7680,7680,7680,7680,1
|
|
20240401,144200,280002080,7680,7680,7680,7680,0
|
|
20240401,144100,280002080,7680,7680,7680,7680,210
|
|
20240401,144000,278389280,7680,7680,7680,7680,3
|
|
20240401,143900,278366240,7680,7680,7680,7680,85
|
|
20240401,143800,277713440,7680,7680,7680,7680,1
|
|
20240401,143700,277705760,7670,7680,7680,7670,194
|
|
20240401,143600,276217770,7670,7670,7670,7670,307
|
|
20240401,143500,273863080,7680,7680,7680,7680,2
|
|
20240401,143400,273847720,7680,7680,7680,7680,14
|
|
20240401,143300,273740200,7680,7680,7680,7680,72
|
|
20240401,143200,273187240,7670,7680,7680,7670,52
|
|
20240401,143100,272788390,7680,7680,7680,7680,15
|
|
20240401,143000,272673190,7670,7680,7680,7670,13
|
|
20240401,142900,272573470,7680,7680,7680,7680,50
|
|
20240401,142800,272189470,7680,7680,7680,7680,1
|
|
20240401,142700,272181790,7680,7680,7680,7680,73
|
|
20240401,142600,271621150,7680,7680,7680,7680,10
|
|
20240401,142500,271544350,7680,7680,7680,7680,2
|
|
20240401,142400,271528990,7680,7680,7680,7680,1
|
|
20240401,142300,271521310,7680,7680,7680,7680,102
|
|
20240401,142200,270737950,7680,7680,7680,7680,1
|
|
20240401,142100,270730270,7680,7680,7680,7680,74
|
|
20240401,142000,270161950,7680,7680,7680,7680,0
|
|
20240401,141900,270161950,7680,7680,7680,7680,1
|
|
20240401,141800,270154270,7680,7680,7680,7680,67
|
|
20240401,141700,269639710,7680,7680,7680,7680,1
|
|
20240401,141600,269632030,7680,7680,7680,7680,73
|
|
20240401,141500,269071390,7680,7680,7680,7680,70
|
|
20240401,141400,268533790,7680,7680,7680,7680,1
|
|
20240401,141300,268526110,7680,7680,7680,7680,0
|
|
20240401,141200,268526110,7680,7680,7680,7680,2
|
|
20240401,141100,268510750,7680,7680,7680,7680,1
|
|
20240401,141000,268503070,7680,7680,7680,7680,72
|
|
20240401,140900,267950110,7680,7680,7680,7680,1
|
|
20240401,140800,267942430,7680,7680,7680,7680,1
|
|
20240401,140700,267934750,7680,7680,7680,7680,86
|
|
20240401,140600,267274270,7680,7680,7680,7680,2
|
|
20240401,140500,267258910,7680,7680,7680,7680,308
|
|
20240401,140400,264893470,7680,7680,7680,7670,505
|
|
20240401,140300,261020050,7680,7680,7680,7680,10
|
|
20240401,140200,260943250,7680,7670,7680,7670,102
|
|
20240401,140100,260160890,7670,7680,7680,7670,701
|
|
20240401,140000,254784210,7680,7680,7680,7680,0
|
|
20240401,135900,254784210,7680,7680,7680,7680,75
|
|
20240401,135800,254208210,7680,7680,7680,7680,102
|
|
20240401,135700,253424850,7680,7680,7680,7680,19
|
|
20240401,135600,253278930,7680,7680,7680,7680,6
|
|
20240401,135500,253232850,7680,7680,7680,7680,2
|
|
20240401,135400,253217490,7670,7680,7680,7670,731
|
|
20240401,135300,247610710,7680,7680,7680,7680,72
|
|
20240401,135200,247057750,7680,7680,7680,7680,10
|
|
20240401,135100,246980950,7680,7680,7680,7680,101
|
|
20240401,135000,246205270,7680,7680,7680,7680,10
|
|
20240401,134900,246128470,7680,7680,7680,7680,4
|
|
20240401,134800,246097750,7680,7680,7680,7680,74
|
|
20240401,134700,245529430,7680,7680,7680,7680,200
|
|
20240401,134600,243993430,7680,7680,7680,7680,1
|
|
20240401,134500,243985750,7680,7680,7680,7680,622
|
|
20240401,134400,239208790,7680,7680,7680,7680,3
|
|
20240401,134300,239185750,7680,7680,7680,7680,0
|
|
20240401,134200,239185750,7680,7680,7680,7680,94
|
|
20240401,134100,238463830,7680,7680,7680,7680,23
|
|
20240401,134000,238287190,7680,7680,7680,7680,0
|
|
20240401,133900,238287190,7680,7680,7680,7680,22
|
|
20240401,133800,238118230,7680,7680,7680,7680,7
|
|
20240401,133700,238064470,7680,7680,7680,7680,0
|
|
20240401,133600,238064470,7680,7680,7680,7680,75
|
|
20240401,133500,237488470,7680,7680,7680,7680,58
|
|
20240401,133400,237043030,7680,7680,7680,7680,2
|
|
20240401,133300,237027670,7680,7680,7680,7680,1
|
|
20240401,133200,237019990,7680,7680,7680,7680,2
|
|
20240401,133100,237004630,7680,7680,7680,7680,74
|
|
20240401,133000,236436310,7680,7680,7680,7680,260
|
|
20240401,132900,234439510,7680,7680,7680,7680,2
|
|
20240401,132800,234424150,7680,7680,7680,7680,4
|
|
20240401,132700,234393430,7680,7680,7680,7680,1008
|
|
20240401,132600,226651990,7680,7680,7680,7680,2
|
|
20240401,132500,226636630,7680,7680,7680,7680,74
|
|
20240401,132400,226068310,7680,7680,7680,7670,37
|
|
20240401,132300,225784160,7670,7670,7670,7670,11
|
|
20240401,132200,225699790,7680,7680,7680,7680,14
|
|
20240401,132100,225592270,7680,7680,7680,7680,2
|
|
20240401,132000,225576910,7680,7680,7680,7680,116
|
|
20240401,131900,224686030,7680,7680,7680,7680,7
|
|
20240401,131800,224632270,7680,7680,7680,7680,4
|
|
20240401,131700,224601550,7680,7680,7680,7680,30
|
|
20240401,131600,224371150,7680,7680,7680,7680,22
|
|
20240401,131500,224202190,7680,7680,7680,7680,193
|
|
20240401,131400,222719950,7680,7680,7680,7680,95
|
|
20240401,131300,221990350,7680,7680,7680,7680,1
|
|
20240401,131200,221982670,7680,7680,7680,7680,2
|
|
20240401,131100,221967310,7680,7680,7680,7680,3
|
|
20240401,131000,221944270,7680,7680,7680,7680,0
|
|
20240401,130900,221944270,7680,7680,7680,7680,22
|
|
20240401,130800,221775310,7680,7680,7680,7680,79
|
|
20240401,130700,221168590,7680,7680,7680,7680,5
|
|
20240401,130600,221130190,7680,7680,7680,7680,61
|
|
20240401,130500,220661710,7680,7680,7680,7680,201
|
|
20240401,130400,219118030,7680,7680,7680,7680,0
|
|
20240401,130300,219118030,7680,7680,7680,7680,78
|
|
20240401,130200,218518990,7680,7680,7680,7680,9
|
|
20240401,130100,218449870,7680,7680,7680,7680,2
|
|
20240401,130000,218434510,7670,7670,7670,7670,0
|
|
20240401,125900,218434510,7670,7680,7680,7670,251
|
|
20240401,125800,216509330,7680,7680,7680,7680,1
|
|
20240401,125700,216501650,7680,7680,7680,7680,714
|
|
20240401,125600,211018130,7680,7680,7680,7680,4
|
|
20240401,125500,210987410,7680,7680,7680,7680,2
|
|
20240401,125400,210972050,7680,7680,7680,7680,0
|
|
20240401,125300,210972050,7680,7680,7680,7680,2
|
|
20240401,125200,210956690,7680,7680,7680,7680,74
|
|
20240401,125100,210388370,7680,7680,7680,7680,2
|
|
20240401,125000,210373010,7680,7680,7680,7680,0
|
|
20240401,124900,210373010,7680,7680,7680,7680,3
|
|
20240401,124800,210349970,7680,7680,7680,7680,132
|
|
20240401,124700,209336210,7680,7690,7690,7680,89
|
|
20240401,124600,208651960,7690,7690,7690,7690,2
|
|
20240401,124500,208636580,7680,7680,7680,7680,1528
|
|
20240401,124400,196901540,7680,7680,7680,7680,0
|
|
20240401,124300,196901540,7680,7680,7680,7680,1
|
|
20240401,124200,196893860,7670,7680,7680,7670,5
|
|
20240401,124100,196855490,7680,7680,7680,7680,3
|
|
20240401,124000,196832450,7680,7680,7680,7680,72
|
|
20240401,123900,196279490,7680,7680,7680,7680,35
|
|
20240401,123800,196010690,7680,7680,7680,7680,2
|
|
20240401,123700,195995330,7680,7680,7680,7680,0
|
|
20240401,123600,195995330,7680,7680,7680,7680,66
|
|
20240401,123500,195488450,7680,7680,7680,7680,76
|
|
20240401,123400,194904770,7670,7670,7670,7670,300
|
|
20240401,123300,192603770,7680,7680,7680,7680,3
|
|
20240401,123200,192580730,7680,7680,7680,7680,2
|
|
20240401,123100,192565370,7680,7680,7680,7680,0
|
|
20240401,123000,192565370,7680,7680,7680,7680,1
|
|
20240401,122900,192557690,7680,7680,7680,7680,74
|
|
20240401,122800,191989370,7680,7680,7680,7680,9
|
|
20240401,122700,191920250,7680,7680,7680,7680,2
|
|
20240401,122600,191904890,7680,7680,7680,7680,1
|
|
20240401,122500,191897210,7670,7680,7680,7670,5
|
|
20240401,122400,191858840,7680,7680,7680,7680,72
|
|
20240401,122300,191305880,7680,7680,7680,7680,2
|
|
20240401,122200,191290520,7680,7680,7680,7680,251
|
|
20240401,122100,189362840,7680,7680,7680,7680,0
|
|
20240401,122000,189362840,7680,7680,7680,7680,2
|
|
20240401,121900,189347480,7680,7680,7680,7680,72
|
|
20240401,121800,188794520,7680,7680,7680,7680,73
|
|
20240401,121700,188233880,7680,7680,7680,7680,0
|
|
20240401,121600,188233880,7680,7680,7680,7680,1
|
|
20240401,121500,188226200,7680,7680,7680,7680,2
|
|
20240401,121400,188210840,7670,7670,7670,7670,200
|
|
20240401,121300,186676840,7680,7680,7680,7680,2
|
|
20240401,121200,186661480,7680,7680,7680,7680,76
|
|
20240401,121100,186077800,7680,7680,7680,7680,0
|
|
20240401,121000,186077800,7680,7680,7680,7680,2
|
|
20240401,120900,186062440,7680,7680,7680,7680,7
|
|
20240401,120800,186008680,7680,7680,7680,7680,2
|
|
20240401,120700,185993320,7680,7680,7680,7680,585
|
|
20240401,120600,181500520,7670,7680,7680,7670,482
|
|
20240401,120500,177801570,7680,7680,7680,7680,2
|
|
20240401,120400,177786210,7680,7680,7680,7680,0
|
|
20240401,120300,177786210,7680,7680,7680,7680,1
|
|
20240401,120200,177778530,7690,7690,7690,7690,2
|
|
20240401,120100,177763150,7690,7690,7690,7690,188
|
|
20240401,120000,176317430,7690,7680,7690,7680,1094
|
|
20240401,115900,167915490,7680,7680,7680,7680,1
|
|
20240401,115800,167907810,7680,7680,7680,7680,2
|
|
20240401,115700,167892450,7680,7680,7680,7680,0
|
|
20240401,115600,167892450,7680,7680,7680,7680,74
|
|
20240401,115500,167324130,7680,7670,7680,7670,4
|
|
20240401,115400,167293420,7680,7680,7680,7680,0
|
|
20240401,115300,167293420,7680,7680,7680,7680,11
|
|
20240401,115200,167208940,7680,7680,7680,7680,1
|
|
20240401,115100,167201260,7680,7680,7680,7680,0
|
|
20240401,115000,167201260,7680,7680,7680,7680,74
|
|
20240401,114900,166632940,7680,7680,7680,7680,443
|
|
20240401,114800,163230700,7670,7670,7670,7670,34
|
|
20240401,114700,162969920,7680,7680,7680,7680,1
|
|
20240401,114600,162962240,7680,7680,7680,7680,2
|
|
20240401,114500,162946880,7680,7680,7680,7670,39
|
|
20240401,114400,162647710,7680,7680,7680,7680,472
|
|
20240401,114300,159022750,7680,7680,7680,7680,1
|
|
20240401,114200,159015070,7680,7680,7680,7680,2
|
|
20240401,114100,158999710,7680,7680,7680,7680,0
|
|
20240401,114000,158999710,7680,7680,7680,7680,2
|
|
20240401,113900,158984350,7680,7670,7680,7670,183
|
|
20240401,113800,157579100,7680,7680,7680,7680,0
|
|
20240401,113700,157579100,7680,7680,7680,7680,2
|
|
20240401,113600,157563740,7680,7680,7680,7680,2
|
|
20240401,113500,157548380,7680,7660,7680,7660,272
|
|
20240401,113400,155464820,7680,7680,7680,7680,0
|
|
20240401,113300,155464820,7680,7680,7680,7680,75
|
|
20240401,113200,154888820,7680,7680,7680,7680,2
|
|
20240401,113100,154873460,7680,7680,7680,7680,19
|
|
20240401,113000,154727540,7680,7680,7680,7680,27
|
|
20240401,112900,154520180,7680,7670,7680,7670,1446
|
|
20240401,112800,143428040,7680,7680,7680,7680,72
|
|
20240401,112700,142875080,7680,7680,7680,7680,2
|
|
20240401,112600,142859720,7680,7680,7680,7680,3
|
|
20240401,112500,142836680,7680,7680,7680,7680,2
|
|
20240401,112400,142821320,7680,7680,7680,7680,0
|
|
20240401,112300,142821320,7680,7680,7680,7680,11
|
|
20240401,112200,142736840,7680,7680,7680,7680,76
|
|
20240401,112100,142153160,7680,7680,7680,7680,0
|
|
20240401,112000,142153160,7680,7680,7680,7680,15
|
|
20240401,111900,142037960,7680,7680,7680,7680,22
|
|
20240401,111800,141869000,7680,7680,7680,7680,0
|
|
20240401,111700,141869000,7680,7680,7680,7680,27
|
|
20240401,111600,141661640,7680,7680,7680,7680,74
|
|
20240401,111500,141093320,7680,7690,7690,7680,13
|
|
20240401,111400,140993460,7680,7680,7680,7680,0
|
|
20240401,111300,140993460,7680,7680,7680,7680,1876
|
|
20240401,111200,126585780,7680,7680,7680,7680,6
|
|
20240401,111100,126539700,7680,7680,7680,7680,73
|
|
20240401,111000,125979060,7680,7680,7680,7680,1
|
|
20240401,110900,125971380,7680,7680,7680,7680,2
|
|
20240401,110800,125956020,7680,7690,7690,7680,47
|
|
20240401,110700,125595010,7690,7680,7690,7680,12
|
|
20240401,110600,125502830,7690,7690,7690,7690,2
|
|
20240401,110500,125487450,7690,7690,7690,7690,74
|
|
20240401,110400,124918390,7690,7680,7690,7670,2802
|
|
20240401,110300,103420620,7690,7690,7690,7690,1
|
|
20240401,110200,103412930,7690,7690,7690,7690,403
|
|
20240401,110100,100313860,7690,7690,7690,7690,4
|
|
20240401,110000,100283100,7690,7690,7690,7690,74
|
|
20240401,105900,99714040,7690,7690,7690,7690,2
|
|
20240401,105800,99698660,7690,7690,7690,7690,0
|
|
20240401,105700,99698660,7690,7690,7690,7690,2
|
|
20240401,105600,99683280,7690,7690,7690,7690,2
|
|
20240401,105500,99667900,7680,7680,7680,7680,1
|
|
20240401,105400,99660220,7690,7690,7690,7690,75
|
|
20240401,105300,99083470,7690,7690,7690,7690,103
|
|
20240401,105200,98291400,7690,7690,7690,7690,402
|
|
20240401,105100,95200020,7700,7700,7700,7700,0
|
|
20240401,105000,95200020,7700,7700,7700,7700,2
|
|
20240401,104900,95184620,7700,7700,7700,7700,70
|
|
20240401,104800,94645620,7680,7680,7680,7680,5
|
|
20240401,104700,94607220,7690,7680,7690,7680,1540
|
|
20240401,104600,82767220,7680,7680,7690,7680,102
|
|
20240401,104500,81983830,7690,7690,7690,7690,1
|
|
20240401,104400,81976140,7690,7690,7690,7690,31
|
|
20240401,104300,81737750,7690,7680,7690,7680,126
|
|
20240401,104200,80769310,7690,7690,7690,7690,34
|
|
20240401,104100,80507850,7680,7680,7680,7680,1
|
|
20240401,104000,80500170,7690,7690,7690,7690,2
|
|
20240401,103900,80484790,7690,7690,7690,7690,8
|
|
20240401,103800,80423270,7690,7690,7690,7690,0
|
|
20240401,103700,80423270,7690,7690,7690,7690,74
|
|
20240401,103600,79854210,7690,7690,7690,7690,3
|
|
20240401,103500,79831140,7680,7690,7690,7680,240
|
|
20240401,103400,77987040,7690,7690,7690,7690,2
|
|
20240401,103300,77971660,7690,7690,7690,7690,3
|
|
20240401,103200,77948590,7690,7690,7690,7690,77
|
|
20240401,103100,77356460,7690,7690,7690,7690,410
|
|
20240401,103000,74203560,7690,7690,7690,7690,102
|
|
20240401,102900,73419180,7690,7690,7690,7690,2
|
|
20240401,102800,73403800,7690,7690,7690,7690,9
|
|
20240401,102700,73334590,7690,7690,7690,7680,48
|
|
20240401,102600,72965880,7700,7700,7700,7700,76
|
|
20240401,102500,72380680,7700,7700,7700,7700,0
|
|
20240401,102400,72380680,7700,7700,7700,7700,2
|
|
20240401,102300,72365280,7700,7700,7700,7700,10
|
|
20240401,102200,72288280,7700,7700,7700,7700,5
|
|
20240401,102100,72249780,7700,7700,7700,7700,2
|
|
20240401,102000,72234380,7700,7700,7700,7700,2
|
|
20240401,101900,72218980,7700,7700,7700,7700,87
|
|
20240401,101800,71549080,7680,7680,7680,7680,3
|
|
20240401,101700,71526040,7680,7680,7680,7680,21
|
|
20240401,101600,71364760,7680,7700,7700,7680,30
|
|
20240401,101500,71134280,7700,7700,7700,7700,5
|
|
20240401,101400,71095780,7700,7680,7700,7680,22
|
|
20240401,101300,70926780,7680,7700,7700,7680,16
|
|
20240401,101200,70803860,7680,7680,7680,7680,13
|
|
20240401,101100,70704020,7700,7700,7700,7700,89
|
|
20240401,101000,70018720,7700,7680,7700,7680,233
|
|
20240401,100900,68229240,7700,7700,7700,7700,15
|
|
20240401,100800,68113740,7680,7680,7680,7680,19
|
|
20240401,100700,67967820,7700,7700,7700,7700,9
|
|
20240401,100600,67898520,7700,7700,7700,7700,4
|
|
20240401,100500,67867720,7700,7700,7700,7700,87
|
|
20240401,100400,67197820,7700,7700,7700,7700,3
|
|
20240401,100300,67174720,7700,7700,7700,7700,3
|
|
20240401,100200,67151620,7700,7700,7700,7700,0
|
|
20240401,100100,67151620,7700,7700,7700,7700,2
|
|
20240401,100000,67136220,7700,7700,7700,7700,1
|
|
20240401,095900,67128520,7680,7700,7700,7680,11
|
|
20240401,095800,67044000,7700,7700,7700,7700,87
|
|
20240401,095700,66374100,7700,7700,7700,7700,4
|
|
20240401,095600,66343300,7700,7700,7700,7700,4
|
|
20240401,095500,66312500,7700,7700,7700,7700,100
|
|
20240401,095400,65542500,7700,7690,7700,7680,103
|
|
20240401,095300,64751150,7700,7700,7700,7700,2
|
|
20240401,095200,64735750,7700,7700,7700,7700,20
|
|
20240401,095100,64581750,7700,7700,7700,7700,89
|
|
20240401,095000,63896450,7700,7700,7700,7700,2
|
|
20240401,094900,63881050,7700,7700,7700,7700,4
|
|
20240401,094800,63850250,7700,7700,7700,7700,5
|
|
20240401,094700,63811750,7700,7700,7700,7700,15
|
|
20240401,094600,63696250,7700,7700,7700,7700,101
|
|
20240401,094500,62918550,7700,7700,7700,7700,1
|
|
20240401,094400,62910850,7700,7680,7700,7680,91
|
|
20240401,094300,62210210,7680,7700,7700,7680,872
|
|
20240401,094200,55506320,7700,7700,7700,7700,0
|
|
20240401,094100,55506320,7700,7700,7700,7700,429
|
|
20240401,094000,52203020,7700,7700,7700,7700,0
|
|
20240401,093900,52203020,7700,7700,7700,7700,0
|
|
20240401,093800,52203020,7700,7700,7700,7700,195
|
|
20240401,093700,50701520,7710,7710,7710,7710,0
|
|
20240401,093600,50701520,7710,7710,7710,7710,0
|
|
20240401,093500,50701520,7710,7710,7710,7710,0
|
|
20240401,093400,50701520,7710,7710,7710,7710,0
|
|
20240401,093300,50701520,7710,7710,7710,7710,0
|
|
20240401,093200,50701520,7710,7710,7710,7710,0
|
|
20240401,093100,50701520,7710,7710,7710,7710,8
|
|
20240401,093000,50639840,7710,7710,7710,7710,1
|
|
20240401,092900,50632130,7700,7700,7700,7700,175
|
|
20240401,092800,49284630,7700,7700,7700,7700,150
|
|
20240401,092700,48129630,7690,7690,7690,7690,424
|
|
20240401,092600,44869070,7680,7680,7680,7680,100
|
|
20240401,092500,44101070,7680,7670,7680,7670,287
|
|
20240401,092400,41898220,7680,7680,7680,7680,82
|
|
20240401,092300,41268460,7680,7680,7680,7680,2
|
|
20240401,092200,41253100,7680,7680,7680,7670,195
|
|
20240401,092100,39757330,7680,7680,7680,7680,53
|
|
20240401,092000,39350290,7680,7680,7680,7680,0
|
|
20240401,091900,39350290,7680,7680,7680,7680,2684
|
|
20240401,091800,18737170,7680,7680,7680,7680,200
|
|
20240401,091700,17201170,7680,7670,7680,7670,62
|
|
20240401,091600,16725610,7680,7680,7680,7680,7
|
|
20240401,091500,16671850,7680,7680,7680,7670,20
|
|
20240401,091400,16518290,7680,7680,7680,7680,0
|
|
20240401,091300,16518290,7680,7680,7680,7680,54
|
|
20240401,091200,16103570,7680,7680,7680,7680,132
|
|
20240401,091100,15089810,7680,7680,7680,7680,8
|
|
20240401,091000,15028370,7680,7670,7680,7670,433
|
|
20240401,090900,11703020,7670,7670,7670,7670,2
|
|
20240401,090800,11687680,7670,7670,7670,7670,37
|
|
20240401,090700,11403890,7660,7670,7670,7660,30
|
|
20240401,090600,11173890,7670,7670,7670,7670,405
|
|
20240401,090500,8067540,7660,7660,7660,7660,25
|
|
20240401,090400,7876040,7670,7670,7670,7670,3
|
|
20240401,090300,7853030,7650,7650,7650,7650,492
|
|
20240401,090200,4089230,7650,7670,7670,7650,132
|
|
20240401,090100,3079370,7650,7650,7650,7650,0
|
|
20240401,090000,3079370,7650,7680,7680,7650,401
|