578 lines
27 KiB
CSV
578 lines
27 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20240402,183500,394014480,7650,7650,7650,7650,1780
|
|
20240402,183400,394014480,7650,7650,7650,7650,0
|
|
20240402,183300,394014480,7650,7650,7650,7650,0
|
|
20240402,183200,394014480,7650,7650,7650,7650,0
|
|
20240402,183100,394014480,7650,7650,7650,7650,0
|
|
20240402,183000,394014480,7650,7650,7650,7650,0
|
|
20240402,182900,394014480,7650,7650,7650,7650,0
|
|
20240402,182800,394014480,7650,7650,7650,7650,0
|
|
20240402,182700,394014480,7650,7650,7650,7650,0
|
|
20240402,182600,394014480,7650,7650,7650,7650,0
|
|
20240402,182500,394014480,7650,7650,7650,7650,0
|
|
20240402,182400,394014480,7650,7650,7650,7650,0
|
|
20240402,182300,394014480,7650,7650,7650,7650,0
|
|
20240402,182200,394014480,7650,7650,7650,7650,0
|
|
20240402,182100,394014480,7650,7650,7650,7650,0
|
|
20240402,182000,394014480,7650,7650,7650,7650,0
|
|
20240402,181900,394014480,7650,7650,7650,7650,0
|
|
20240402,181800,394014480,7650,7650,7650,7650,0
|
|
20240402,181700,394014480,7650,7650,7650,7650,0
|
|
20240402,181600,394014480,7650,7650,7650,7650,0
|
|
20240402,181500,394014480,7650,7650,7650,7650,0
|
|
20240402,181400,394014480,7650,7650,7650,7650,0
|
|
20240402,181300,394014480,7650,7650,7650,7650,0
|
|
20240402,181200,394014480,7650,7650,7650,7650,0
|
|
20240402,181100,394014480,7650,7650,7650,7650,0
|
|
20240402,181000,394014480,7650,7650,7650,7650,0
|
|
20240402,180900,394014480,7650,7650,7650,7650,0
|
|
20240402,180800,394014480,7650,7650,7650,7650,0
|
|
20240402,180700,394014480,7650,7650,7650,7650,0
|
|
20240402,180600,394014480,7650,7650,7650,7650,0
|
|
20240402,180500,394014480,7650,7650,7650,7650,1780
|
|
20240402,180400,394014480,7650,7650,7650,7650,0
|
|
20240402,180300,394014480,7650,7650,7650,7650,0
|
|
20240402,180200,394014480,7650,7650,7650,7650,0
|
|
20240402,180100,394014480,7650,7650,7650,7650,0
|
|
20240402,180000,394014480,7650,7650,7650,7650,0
|
|
20240402,175900,394014480,7650,7650,7650,7650,0
|
|
20240402,175800,394014480,7650,7650,7650,7650,0
|
|
20240402,175700,394014480,7650,7650,7650,7650,0
|
|
20240402,175600,394014480,7650,7650,7650,7650,0
|
|
20240402,175500,394014480,7650,7650,7650,7650,0
|
|
20240402,175400,394014480,7650,7650,7650,7650,0
|
|
20240402,175300,394014480,7650,7650,7650,7650,0
|
|
20240402,175200,394014480,7650,7650,7650,7650,0
|
|
20240402,175100,394014480,7650,7650,7650,7650,0
|
|
20240402,175000,394014480,7650,7650,7650,7650,0
|
|
20240402,174900,394014480,7650,7650,7650,7650,0
|
|
20240402,174800,394014480,7650,7650,7650,7650,0
|
|
20240402,174700,394014480,7650,7650,7650,7650,0
|
|
20240402,174600,394014480,7650,7650,7650,7650,0
|
|
20240402,174500,394014480,7650,7650,7650,7650,0
|
|
20240402,174400,394014480,7650,7650,7650,7650,0
|
|
20240402,174300,394014480,7650,7650,7650,7650,0
|
|
20240402,174200,394014480,7650,7650,7650,7650,0
|
|
20240402,174100,394014480,7650,7650,7650,7650,0
|
|
20240402,174000,394014480,7650,7650,7650,7650,0
|
|
20240402,173900,394014480,7650,7650,7650,7650,0
|
|
20240402,173800,394014480,7650,7650,7650,7650,0
|
|
20240402,173700,394014480,7650,7650,7650,7650,0
|
|
20240402,173600,394014480,7650,7650,7650,7650,0
|
|
20240402,173500,394014480,7650,7650,7650,7650,1780
|
|
20240402,173400,394014480,7650,7650,7650,7650,0
|
|
20240402,173300,394014480,7650,7650,7650,7650,0
|
|
20240402,173200,394014480,7650,7650,7650,7650,0
|
|
20240402,173100,394014480,7650,7650,7650,7650,0
|
|
20240402,173000,394014480,7650,7650,7650,7650,0
|
|
20240402,172900,394014480,7650,7650,7650,7650,0
|
|
20240402,172800,394014480,7650,7650,7650,7650,0
|
|
20240402,172700,394014480,7650,7650,7650,7650,0
|
|
20240402,172600,394014480,7650,7650,7650,7650,0
|
|
20240402,172500,394014480,7650,7650,7650,7650,0
|
|
20240402,172400,394014480,7650,7650,7650,7650,0
|
|
20240402,172300,394014480,7650,7650,7650,7650,0
|
|
20240402,172200,394014480,7650,7650,7650,7650,0
|
|
20240402,172100,394014480,7650,7650,7650,7650,0
|
|
20240402,172000,394014480,7650,7650,7650,7650,0
|
|
20240402,171900,394014480,7650,7650,7650,7650,0
|
|
20240402,171800,394014480,7650,7650,7650,7650,0
|
|
20240402,171700,394014480,7650,7650,7650,7650,0
|
|
20240402,171600,394014480,7650,7650,7650,7650,0
|
|
20240402,171500,394014480,7650,7650,7650,7650,0
|
|
20240402,171400,394014480,7650,7650,7650,7650,0
|
|
20240402,171300,394014480,7650,7650,7650,7650,0
|
|
20240402,171200,394014480,7650,7650,7650,7650,0
|
|
20240402,171100,394014480,7650,7650,7650,7650,0
|
|
20240402,171000,394014480,7650,7650,7650,7650,0
|
|
20240402,170900,394014480,7650,7650,7650,7650,0
|
|
20240402,170800,394014480,7650,7650,7650,7650,0
|
|
20240402,170700,394014480,7650,7650,7650,7650,0
|
|
20240402,170600,394014480,7650,7650,7650,7650,0
|
|
20240402,170500,394014480,7650,7650,7650,7650,1780
|
|
20240402,170400,394014480,7650,7650,7650,7650,0
|
|
20240402,170300,394014480,7650,7650,7650,7650,0
|
|
20240402,170200,394014480,7650,7650,7650,7650,0
|
|
20240402,170100,394014480,7650,7650,7650,7650,0
|
|
20240402,170000,394014480,7650,7650,7650,7650,0
|
|
20240402,165900,394014480,7650,7650,7650,7650,0
|
|
20240402,165800,394014480,7650,7650,7650,7650,0
|
|
20240402,165700,394014480,7650,7650,7650,7650,0
|
|
20240402,165600,394014480,7650,7650,7650,7650,0
|
|
20240402,165500,394014480,7650,7650,7650,7650,0
|
|
20240402,165400,394014480,7650,7650,7650,7650,0
|
|
20240402,165300,394014480,7650,7650,7650,7650,0
|
|
20240402,165200,394014480,7650,7650,7650,7650,0
|
|
20240402,165100,394014480,7650,7650,7650,7650,0
|
|
20240402,165000,394014480,7650,7650,7650,7650,0
|
|
20240402,164900,394014480,7650,7650,7650,7650,0
|
|
20240402,164800,394014480,7650,7650,7650,7650,0
|
|
20240402,164700,394014480,7650,7650,7650,7650,0
|
|
20240402,164600,394014480,7650,7650,7650,7650,0
|
|
20240402,164500,394014480,7650,7650,7650,7650,0
|
|
20240402,164400,394014480,7650,7650,7650,7650,0
|
|
20240402,164300,394014480,7650,7650,7650,7650,0
|
|
20240402,164200,394014480,7650,7650,7650,7650,0
|
|
20240402,164100,394014480,7650,7650,7650,7650,0
|
|
20240402,164000,394014480,7650,7650,7650,7650,0
|
|
20240402,163900,394014480,7650,7650,7650,7650,0
|
|
20240402,163800,394014480,7650,7650,7650,7650,0
|
|
20240402,163700,394014480,7650,7650,7650,7650,0
|
|
20240402,163600,394014480,7650,7650,7650,7650,0
|
|
20240402,163500,394014480,7650,7650,7650,7650,1780
|
|
20240402,163400,394014480,7650,7650,7650,7650,0
|
|
20240402,163300,394014480,7650,7650,7650,7650,0
|
|
20240402,163200,394014480,7650,7650,7650,7650,0
|
|
20240402,163100,394014480,7650,7650,7650,7650,0
|
|
20240402,163000,394014480,7650,7650,7650,7650,0
|
|
20240402,162900,394014480,7650,7650,7650,7650,0
|
|
20240402,162800,394014480,7650,7650,7650,7650,0
|
|
20240402,162700,394014480,7650,7650,7650,7650,0
|
|
20240402,162600,394014480,7650,7650,7650,7650,0
|
|
20240402,162500,394014480,7650,7650,7650,7650,0
|
|
20240402,162400,394014480,7650,7650,7650,7650,0
|
|
20240402,162300,394014480,7650,7650,7650,7650,0
|
|
20240402,162200,394014480,7650,7650,7650,7650,0
|
|
20240402,162100,394014480,7650,7650,7650,7650,0
|
|
20240402,162000,394014480,7650,7650,7650,7650,0
|
|
20240402,161900,394014480,7650,7650,7650,7650,0
|
|
20240402,161800,394014480,7650,7650,7650,7650,0
|
|
20240402,161700,394014480,7650,7650,7650,7650,0
|
|
20240402,161600,394014480,7650,7650,7650,7650,0
|
|
20240402,161500,394014480,7650,7650,7650,7650,0
|
|
20240402,161400,394014480,7650,7650,7650,7650,0
|
|
20240402,161300,394014480,7650,7650,7650,7650,0
|
|
20240402,161200,394014480,7650,7650,7650,7650,0
|
|
20240402,161100,394014480,7650,7650,7650,7650,0
|
|
20240402,161000,394014480,7650,7650,7650,7650,0
|
|
20240402,160900,394014480,7650,7650,7650,7650,0
|
|
20240402,160800,394014480,7650,7650,7650,7650,0
|
|
20240402,160700,394014480,7650,7650,7650,7650,0
|
|
20240402,160600,394014480,7650,7650,7650,7650,0
|
|
20240402,160500,394014480,7650,7650,7650,7650,1780
|
|
20240402,160400,394014480,7650,7650,7650,7650,0
|
|
20240402,160300,394014480,7650,7650,7650,7650,0
|
|
20240402,160200,394014480,7650,7650,7650,7650,0
|
|
20240402,160100,394014480,7650,7650,7650,7650,0
|
|
20240402,160000,394014480,7650,7650,7650,7650,0
|
|
20240402,155900,394014480,7650,7650,7650,7650,0
|
|
20240402,155800,394014480,7650,7650,7650,7650,0
|
|
20240402,155700,394014480,7650,7650,7650,7650,0
|
|
20240402,155600,394014480,7650,7650,7650,7650,0
|
|
20240402,155500,394014480,7650,7650,7650,7650,0
|
|
20240402,155400,394014480,7650,7650,7650,7650,0
|
|
20240402,155300,394014480,7650,7650,7650,7650,0
|
|
20240402,155200,394014480,7650,7650,7650,7650,0
|
|
20240402,155100,394014480,7650,7650,7650,7650,0
|
|
20240402,155000,394014480,7650,7650,7650,7650,0
|
|
20240402,154900,394014480,7650,7650,7650,7650,0
|
|
20240402,154800,394014480,7650,7650,7650,7650,0
|
|
20240402,154700,394014480,7650,7650,7650,7650,0
|
|
20240402,154600,394014480,7650,7650,7650,7650,0
|
|
20240402,154500,394014480,7650,7650,7650,7650,0
|
|
20240402,154400,394014480,7650,7650,7650,7650,0
|
|
20240402,154300,394014480,7650,7650,7650,7650,0
|
|
20240402,154200,394014480,7650,7650,7650,7650,0
|
|
20240402,154100,394014480,7650,7650,7650,7650,0
|
|
20240402,154000,394014480,7650,7650,7650,7650,0
|
|
20240402,153900,394014480,7650,7650,7650,7650,0
|
|
20240402,153800,394014480,7650,7650,7650,7650,0
|
|
20240402,153700,394014480,7650,7650,7650,7650,0
|
|
20240402,153600,394014480,7650,7650,7650,7650,0
|
|
20240402,153500,394014480,7650,7650,7650,7650,1780
|
|
20240402,153400,394014480,7650,7650,7650,7650,0
|
|
20240402,153300,394014480,7650,7650,7650,7650,0
|
|
20240402,153200,394014480,7650,7650,7650,7650,0
|
|
20240402,153100,394014480,7650,7650,7650,7650,0
|
|
20240402,153000,394014480,7650,7650,7650,7650,1780
|
|
20240402,152900,380397480,7670,7670,7670,7670,0
|
|
20240402,152800,380397480,7670,7670,7670,7670,0
|
|
20240402,152700,380397480,7670,7670,7670,7670,0
|
|
20240402,152600,380397480,7670,7670,7670,7670,0
|
|
20240402,152500,380397480,7670,7670,7670,7670,0
|
|
20240402,152400,380397480,7670,7670,7670,7670,0
|
|
20240402,152300,380397480,7670,7670,7670,7670,0
|
|
20240402,152200,380397480,7670,7670,7670,7670,0
|
|
20240402,152100,380397480,7670,7670,7670,7670,0
|
|
20240402,152000,380397480,7670,7670,7670,7670,0
|
|
20240402,151900,380397480,7670,7670,7670,7670,122
|
|
20240402,151800,379461740,7650,7650,7650,7650,124
|
|
20240402,151700,378513140,7650,7650,7650,7650,37
|
|
20240402,151600,378230090,7640,7650,7650,7640,3
|
|
20240402,151500,378207150,7650,7650,7650,7650,10
|
|
20240402,151400,378130650,7650,7650,7650,7650,42
|
|
20240402,151300,377809350,7650,7650,7650,7650,4
|
|
20240402,151200,377778750,7650,7650,7650,7650,1
|
|
20240402,151100,377771100,7660,7660,7660,7660,39
|
|
20240402,151000,377472360,7660,7660,7660,7660,36
|
|
20240402,150900,377196600,7640,7640,7640,7640,0
|
|
20240402,150800,377196600,7640,7640,7640,7640,0
|
|
20240402,150700,377196600,7640,7640,7640,7640,0
|
|
20240402,150600,377196600,7640,7640,7640,7640,0
|
|
20240402,150500,377196600,7640,7660,7660,7640,71
|
|
20240402,150400,376653410,7660,7660,7660,7660,20
|
|
20240402,150300,376500210,7660,7660,7660,7660,37
|
|
20240402,150200,376216790,7640,7640,7640,7640,0
|
|
20240402,150100,376216790,7640,7640,7640,7640,0
|
|
20240402,150000,376216790,7640,7640,7640,7640,0
|
|
20240402,145900,376216790,7640,7640,7640,7640,0
|
|
20240402,145800,376216790,7640,7650,7660,7640,52
|
|
20240402,145700,375818630,7660,7660,7660,7660,9
|
|
20240402,145600,375749690,7660,7660,7660,7660,0
|
|
20240402,145500,375749690,7660,7660,7660,7660,36
|
|
20240402,145400,375473930,7660,7660,7660,7660,0
|
|
20240402,145300,375473930,7660,7660,7660,7660,0
|
|
20240402,145200,375473930,7660,7660,7660,7660,36
|
|
20240402,145100,375198170,7660,7660,7660,7660,1
|
|
20240402,145000,375190510,7660,7660,7660,7660,0
|
|
20240402,144900,375190510,7660,7660,7660,7660,72
|
|
20240402,144800,374638990,7630,7630,7630,7630,0
|
|
20240402,144700,374638990,7630,7630,7630,7630,0
|
|
20240402,144600,374638990,7630,7630,7630,7630,0
|
|
20240402,144500,374638990,7630,7630,7630,7630,0
|
|
20240402,144400,374638990,7630,7630,7630,7630,0
|
|
20240402,144300,374638990,7630,7630,7630,7630,300
|
|
20240402,144200,372349990,7630,7630,7640,7630,946
|
|
20240402,144100,365131910,7640,7640,7640,7640,10
|
|
20240402,144000,365055510,7640,7640,7640,7630,383
|
|
20240402,143900,362129830,7640,7640,7640,7640,0
|
|
20240402,143800,362129830,7640,7640,7640,7640,0
|
|
20240402,143700,362129830,7640,7660,7660,7640,9408
|
|
20240402,143600,290236750,7660,7660,7660,7660,49
|
|
20240402,143500,289861410,7660,7660,7660,7660,0
|
|
20240402,143400,289861410,7660,7660,7660,7660,0
|
|
20240402,143300,289861410,7660,7660,7660,7660,36
|
|
20240402,143200,289585650,7660,7660,7660,7660,0
|
|
20240402,143100,289585650,7660,7660,7660,7660,0
|
|
20240402,143000,289585650,7660,7670,7670,7660,52
|
|
20240402,142900,289186970,7670,7670,7670,7670,4
|
|
20240402,142800,289156290,7670,7670,7670,7670,0
|
|
20240402,142700,289156290,7670,7670,7670,7670,0
|
|
20240402,142600,289156290,7670,7670,7670,7670,36
|
|
20240402,142500,288880170,7670,7670,7670,7670,0
|
|
20240402,142400,288880170,7670,7670,7670,7670,159
|
|
20240402,142300,287660640,7670,7670,7670,7670,37
|
|
20240402,142200,287376850,7670,7670,7670,7670,0
|
|
20240402,142100,287376850,7670,7670,7670,7670,0
|
|
20240402,142000,287376850,7670,7670,7670,7670,36
|
|
20240402,141900,287100730,7670,7670,7670,7670,0
|
|
20240402,141800,287100730,7670,7670,7670,7670,14
|
|
20240402,141700,286993350,7670,7670,7670,7670,37
|
|
20240402,141600,286709560,7670,7670,7670,7670,0
|
|
20240402,141500,286709560,7670,7670,7670,7670,0
|
|
20240402,141400,286709560,7670,7670,7670,7670,36
|
|
20240402,141300,286433440,7670,7670,7670,7670,10
|
|
20240402,141200,286356740,7670,7670,7670,7670,1
|
|
20240402,141100,286349070,7670,7670,7670,7670,0
|
|
20240402,141000,286349070,7670,7670,7670,7670,36
|
|
20240402,140900,286072950,7670,7670,7670,7670,0
|
|
20240402,140800,286072950,7670,7670,7670,7670,36
|
|
20240402,140700,285796830,7660,7660,7660,7660,0
|
|
20240402,140600,285796830,7660,7660,7660,7660,0
|
|
20240402,140500,285796830,7660,7660,7660,7660,12
|
|
20240402,140400,285704910,7660,7660,7660,7660,36
|
|
20240402,140300,285429150,7660,7660,7660,7660,36
|
|
20240402,140200,285153390,7640,7640,7640,7640,0
|
|
20240402,140100,285153390,7640,7640,7640,7640,0
|
|
20240402,140000,285153390,7640,7640,7640,7640,0
|
|
20240402,135900,285153390,7640,7640,7640,7640,1
|
|
20240402,135800,285145750,7670,7670,7670,7670,36
|
|
20240402,135700,284869630,7670,7670,7670,7670,6520
|
|
20240402,135600,234861230,7670,7670,7670,7670,0
|
|
20240402,135500,234861230,7670,7670,7670,7670,36
|
|
20240402,135400,234585110,7670,7670,7670,7670,0
|
|
20240402,135300,234585110,7670,7670,7670,7670,0
|
|
20240402,135200,234585110,7670,7670,7670,7670,29
|
|
20240402,135100,234362680,7660,7660,7660,7660,11
|
|
20240402,135000,234278420,7660,7660,7660,7660,37
|
|
20240402,134900,233995000,7640,7640,7640,7640,0
|
|
20240402,134800,233995000,7640,7640,7640,7640,0
|
|
20240402,134700,233995000,7640,7650,7650,7640,1500
|
|
20240402,134600,222534880,7660,7660,7660,7660,0
|
|
20240402,134500,222534880,7660,7660,7660,7660,36
|
|
20240402,134400,222259120,7660,7660,7660,7660,0
|
|
20240402,134300,222259120,7660,7660,7660,7660,0
|
|
20240402,134200,222259120,7660,7660,7660,7660,236
|
|
20240402,134100,220451360,7670,7670,7670,7670,0
|
|
20240402,134000,220451360,7670,7670,7670,7670,0
|
|
20240402,133900,220451360,7670,7670,7670,7670,36
|
|
20240402,133800,220175240,7670,7670,7670,7670,0
|
|
20240402,133700,220175240,7670,7650,7670,7650,844
|
|
20240402,133600,213709730,7660,7660,7660,7660,36
|
|
20240402,133500,213433970,7650,7650,7650,7650,0
|
|
20240402,133400,213433970,7650,7650,7650,7650,1327
|
|
20240402,133300,203282420,7660,7660,7660,7660,57
|
|
20240402,133200,202845800,7660,7660,7660,7660,38
|
|
20240402,133100,202554720,7660,7660,7660,7660,0
|
|
20240402,133000,202554720,7660,7660,7660,7660,36
|
|
20240402,132900,202278960,7650,7650,7650,7650,15
|
|
20240402,132800,202164210,7660,7660,7660,7660,3
|
|
20240402,132700,202141230,7660,7660,7660,7660,0
|
|
20240402,132600,202141230,7660,7660,7660,7660,37
|
|
20240402,132500,201857810,7670,7670,7670,7670,0
|
|
20240402,132400,201857810,7670,7670,7670,7670,0
|
|
20240402,132300,201857810,7670,7670,7670,7670,37
|
|
20240402,132200,201574020,7670,7670,7670,7670,0
|
|
20240402,132100,201574020,7670,7670,7670,7670,32
|
|
20240402,132000,201328580,7660,7660,7660,7660,5
|
|
20240402,131900,201290280,7660,7660,7660,7660,0
|
|
20240402,131800,201290280,7660,7660,7660,7660,109
|
|
20240402,131700,200455340,7670,7670,7670,7670,0
|
|
20240402,131600,200455340,7670,7670,7670,7670,37
|
|
20240402,131500,200171550,7670,7670,7670,7670,1
|
|
20240402,131400,200163880,7670,7670,7670,7670,0
|
|
20240402,131300,200163880,7670,7670,7670,7670,36
|
|
20240402,131200,199887760,7670,7670,7670,7670,0
|
|
20240402,131100,199887760,7670,7670,7670,7670,0
|
|
20240402,131000,199887760,7670,7670,7670,7670,39
|
|
20240402,130900,199588630,7670,7670,7670,7670,0
|
|
20240402,130800,199588630,7670,7660,7670,7660,37
|
|
20240402,130700,199304850,7660,7660,7660,7660,0
|
|
20240402,130600,199304850,7660,7660,7660,7660,0
|
|
20240402,130500,199304850,7660,7660,7660,7660,0
|
|
20240402,130400,199304850,7660,7670,7670,7660,47
|
|
20240402,130300,198944460,7670,7670,7670,7670,25
|
|
20240402,130200,198752710,7670,7670,7670,7670,0
|
|
20240402,130100,198752710,7670,7670,7670,7670,0
|
|
20240402,130000,198752710,7670,7670,7670,7670,53
|
|
20240402,125900,198346200,7670,7670,7670,7670,2
|
|
20240402,125800,198330860,7670,7670,7670,7670,9
|
|
20240402,125700,198261830,7670,7670,7670,7670,36
|
|
20240402,125600,197985710,7670,7670,7670,7670,0
|
|
20240402,125500,197985710,7670,7670,7670,7670,0
|
|
20240402,125400,197985710,7670,7670,7670,7670,36
|
|
20240402,125300,197709590,7670,7670,7670,7670,0
|
|
20240402,125200,197709590,7670,7670,7670,7670,0
|
|
20240402,125100,197709590,7670,7670,7670,7670,37
|
|
20240402,125000,197425800,7670,7670,7670,7670,0
|
|
20240402,124900,197425800,7670,7670,7670,7670,12
|
|
20240402,124800,197333760,7680,7680,7680,7680,58
|
|
20240402,124700,196888320,7680,7680,7680,7680,2
|
|
20240402,124600,196872960,7680,7680,7680,7680,10
|
|
20240402,124500,196796160,7680,7680,7680,7680,36
|
|
20240402,124400,196519680,7680,7680,7680,7680,0
|
|
20240402,124300,196519680,7680,7680,7680,7680,0
|
|
20240402,124200,196519680,7680,7680,7680,7680,36
|
|
20240402,124100,196243200,7670,7670,7670,7670,0
|
|
20240402,124000,196243200,7670,7670,7670,7670,36
|
|
20240402,123900,195967080,7650,7650,7650,7650,20
|
|
20240402,123800,195814080,7650,7680,7680,7650,270
|
|
20240402,123700,193747930,7680,7680,7680,7680,0
|
|
20240402,123600,193747930,7680,7680,7680,7680,0
|
|
20240402,123500,193747930,7680,7680,7680,7680,36
|
|
20240402,123400,193471450,7680,7680,7680,7680,1
|
|
20240402,123300,193463770,7680,7680,7680,7680,87
|
|
20240402,123200,192795610,7680,7680,7680,7680,36
|
|
20240402,123100,192519130,7680,7680,7680,7680,1
|
|
20240402,123000,192511450,7680,7680,7680,7680,0
|
|
20240402,122900,192511450,7680,7680,7680,7680,37
|
|
20240402,122800,192227290,7680,7680,7680,7680,1
|
|
20240402,122700,192219610,7680,7680,7680,7680,33
|
|
20240402,122600,191966170,7680,7680,7680,7680,0
|
|
20240402,122500,191966170,7680,7680,7680,7680,36
|
|
20240402,122400,191689690,7680,7680,7680,7680,0
|
|
20240402,122300,191689690,7680,7680,7680,7680,0
|
|
20240402,122200,191689690,7680,7680,7680,7680,73
|
|
20240402,122100,191129050,7650,7650,7650,7650,0
|
|
20240402,122000,191129050,7650,7650,7650,7650,0
|
|
20240402,121900,191129050,7650,7650,7650,7650,0
|
|
20240402,121800,191129050,7650,7650,7650,7650,4
|
|
20240402,121700,191098450,7680,7680,7680,7680,36
|
|
20240402,121600,190821970,7680,7680,7680,7680,36
|
|
20240402,121500,190545490,7680,7680,7680,7680,0
|
|
20240402,121400,190545490,7680,7680,7680,7680,0
|
|
20240402,121300,190545490,7680,7680,7680,7680,5
|
|
20240402,121200,190507090,7640,7640,7640,7640,0
|
|
20240402,121100,190507090,7640,7680,7680,7640,652
|
|
20240402,121000,185520060,7680,7680,7680,7680,43
|
|
20240402,120900,185189820,7680,7680,7680,7680,508
|
|
20240402,120800,181288380,7680,7680,7680,7680,5
|
|
20240402,120700,181249980,7680,7680,7680,7680,0
|
|
20240402,120600,181249980,7680,7680,7680,7680,37
|
|
20240402,120500,180965820,7680,7680,7680,7680,20
|
|
20240402,120400,180812220,7680,7680,7680,7680,37
|
|
20240402,120300,180528060,7670,7670,7670,7670,0
|
|
20240402,120200,180528060,7670,7670,7670,7670,5
|
|
20240402,120100,180489710,7680,7680,7680,7680,3
|
|
20240402,120000,180466670,7680,7680,7680,7680,40
|
|
20240402,115900,180159470,7680,7680,7680,7680,0
|
|
20240402,115800,180159470,7680,7670,7680,7670,80
|
|
20240402,115700,179545820,7670,7670,7670,7670,36
|
|
20240402,115600,179269700,7670,7670,7670,7670,0
|
|
20240402,115500,179269700,7670,7660,7670,7660,601
|
|
20240402,115400,174660040,7670,7670,7670,7670,36
|
|
20240402,115300,174383920,7670,7670,7670,7670,0
|
|
20240402,115200,174383920,7670,7670,7670,7670,0
|
|
20240402,115100,174383920,7670,7670,7670,7670,36
|
|
20240402,115000,174107800,7670,7670,7670,7670,0
|
|
20240402,114900,174107800,7670,7670,7670,7670,111
|
|
20240402,114800,173256430,7670,7670,7670,7670,0
|
|
20240402,114700,173256430,7670,7670,7670,7670,36
|
|
20240402,114600,172980310,7670,7670,7670,7670,0
|
|
20240402,114500,172980310,7670,7670,7670,7670,0
|
|
20240402,114400,172980310,7670,7670,7670,7670,37
|
|
20240402,114300,172696520,7670,7670,7670,7670,0
|
|
20240402,114200,172696520,7670,7670,7670,7670,48
|
|
20240402,114100,172328360,7670,7670,7670,7670,37
|
|
20240402,114000,172044570,7670,7670,7670,7670,0
|
|
20240402,113900,172044570,7670,7670,7670,7670,0
|
|
20240402,113800,172044570,7670,7670,7670,7670,36
|
|
20240402,113700,171768450,7670,7670,7670,7670,0
|
|
20240402,113600,171768450,7670,7670,7670,7670,0
|
|
20240402,113500,171768450,7670,7670,7670,7670,37
|
|
20240402,113400,171484660,7670,7650,7670,7650,2
|
|
20240402,113300,171469340,7670,7670,7670,7670,36
|
|
20240402,113200,171193220,7660,7660,7660,7660,5
|
|
20240402,113100,171154920,7660,7660,7660,7660,26
|
|
20240402,113000,170955760,7660,7660,7660,7660,0
|
|
20240402,112900,170955760,7660,7660,7660,7660,25
|
|
20240402,112800,170764260,7650,7650,7650,7650,13
|
|
20240402,112700,170664810,7650,7650,7650,7650,1
|
|
20240402,112600,170657160,7650,7650,7650,7650,0
|
|
20240402,112500,170657160,7650,7650,7650,7650,56
|
|
20240402,112400,170228760,7650,7650,7650,7650,3
|
|
20240402,112300,170205810,7650,7650,7650,7650,3
|
|
20240402,112200,170182860,7650,7650,7650,7650,166
|
|
20240402,112100,168912960,7650,7640,7650,7640,591
|
|
20240402,112000,164396810,7650,7650,7650,7650,2
|
|
20240402,111900,164381510,7650,7650,7650,7650,165
|
|
20240402,111800,163119260,7670,7670,7670,7670,0
|
|
20240402,111700,163119260,7670,7670,7670,7670,26
|
|
20240402,111600,162919840,7660,7660,7660,7660,10
|
|
20240402,111500,162843240,7660,7660,7660,7660,10
|
|
20240402,111400,162766640,7660,7660,7660,7660,36
|
|
20240402,111300,162490880,7650,7650,7650,7650,0
|
|
20240402,111200,162490880,7650,7650,7650,7650,45
|
|
20240402,111100,162146630,7650,7650,7650,7650,0
|
|
20240402,111000,162146630,7650,7650,7650,7650,0
|
|
20240402,110900,162146630,7650,7650,7650,7650,866
|
|
20240402,110800,155521730,7660,7660,7660,7660,44
|
|
20240402,110700,155184690,7650,7650,7650,7650,0
|
|
20240402,110600,155184690,7650,7660,7660,7650,391
|
|
20240402,110500,152193330,7670,7670,7670,7670,27
|
|
20240402,110400,151986240,7660,7660,7660,7660,14
|
|
20240402,110300,151879000,7650,7650,7650,7650,0
|
|
20240402,110200,151879000,7650,7660,7660,7650,16
|
|
20240402,110100,151756570,7660,7660,7660,7660,47
|
|
20240402,110000,151396550,7660,7660,7660,7660,1
|
|
20240402,105900,151388890,7650,7650,7650,7650,0
|
|
20240402,105800,151388890,7650,7650,7650,7650,0
|
|
20240402,105700,151388890,7650,7660,7660,7650,920
|
|
20240402,105600,144349410,7670,7670,7670,7670,0
|
|
20240402,105500,144349410,7670,7670,7670,7670,0
|
|
20240402,105400,144349410,7670,7670,7670,7670,92
|
|
20240402,105300,143643770,7670,7670,7670,7670,0
|
|
20240402,105200,143643770,7670,7670,7670,7670,0
|
|
20240402,105100,143643770,7670,7670,7670,7670,36
|
|
20240402,105000,143367650,7660,7670,7670,7660,10456
|
|
20240402,104900,63271360,7680,7680,7680,7680,0
|
|
20240402,104800,63271360,7680,7680,7680,7680,2
|
|
20240402,104700,63256000,7680,7670,7680,7670,44
|
|
20240402,104600,62918150,7670,7670,7670,7670,4
|
|
20240402,104500,62887470,7660,7660,7660,7660,300
|
|
20240402,104400,60589470,7670,7670,7670,7670,43
|
|
20240402,104300,60259660,7670,7670,7670,7670,0
|
|
20240402,104200,60259660,7670,7670,7670,7670,36
|
|
20240402,104100,59983540,7660,7660,7660,7660,0
|
|
20240402,104000,59983540,7660,7660,7660,7660,0
|
|
20240402,103900,59983540,7660,7670,7670,7660,194
|
|
20240402,103800,58497140,7660,7660,7660,7660,0
|
|
20240402,103700,58497140,7660,7660,7660,7660,566
|
|
20240402,103600,54161580,7660,7660,7660,7660,0
|
|
20240402,103500,54161580,7660,7670,7670,7660,58
|
|
20240402,103400,53716940,7670,7670,7670,7670,0
|
|
20240402,103300,53716940,7670,7670,7670,7670,33
|
|
20240402,103200,53463830,7670,7670,7670,7670,39
|
|
20240402,103100,53164700,7670,7670,7670,7670,0
|
|
20240402,103000,53164700,7670,7670,7670,7670,55
|
|
20240402,102900,52742850,7670,7670,7670,7670,8
|
|
20240402,102800,52681490,7660,7660,7660,7660,0
|
|
20240402,102700,52681490,7660,7660,7660,7660,0
|
|
20240402,102600,52681490,7660,7660,7660,7660,100
|
|
20240402,102500,51915490,7670,7670,7670,7670,83
|
|
20240402,102400,51278880,7670,7670,7670,7670,0
|
|
20240402,102300,51278880,7670,7670,7670,7670,0
|
|
20240402,102200,51278880,7670,7670,7670,7670,36
|
|
20240402,102100,51002760,7670,7670,7670,7670,3
|
|
20240402,102000,50979750,7660,7660,7660,7660,0
|
|
20240402,101900,50979750,7660,7670,7670,7660,276
|
|
20240402,101800,48865230,7670,7670,7670,7670,2
|
|
20240402,101700,48849890,7670,7670,7670,7670,0
|
|
20240402,101600,48849890,7670,7670,7670,7670,37
|
|
20240402,101500,48566100,7670,7670,7670,7670,0
|
|
20240402,101400,48566100,7670,7670,7670,7670,7
|
|
20240402,101300,48512410,7670,7670,7670,7670,0
|
|
20240402,101200,48512410,7670,7670,7670,7670,47
|
|
20240402,101100,48151920,7670,7670,7670,7670,10
|
|
20240402,101000,48075220,7660,7660,7660,7660,500
|
|
20240402,100900,44245220,7680,7680,7680,7680,36
|
|
20240402,100800,43968740,7680,7680,7680,7680,5
|
|
20240402,100700,43930340,7680,7680,7680,7680,1
|
|
20240402,100600,43922660,7680,7670,7680,7670,39
|
|
20240402,100500,43623500,7670,7680,7680,7670,148
|
|
20240402,100400,42488190,7680,7680,7680,7680,53
|
|
20240402,100300,42081150,7680,7680,7680,7680,36
|
|
20240402,100200,41804670,7680,7680,7680,7680,100
|
|
20240402,100100,41036670,7680,7680,7680,7680,0
|
|
20240402,100000,41036670,7680,7680,7680,7680,37
|
|
20240402,095900,40752510,7680,7680,7680,7680,0
|
|
20240402,095800,40752510,7680,7680,7680,7680,51
|
|
20240402,095700,40360830,7670,7670,7670,7670,0
|
|
20240402,095600,40360830,7670,7670,7670,7670,50
|
|
20240402,095500,39977330,7670,7670,7670,7670,2
|
|
20240402,095400,39961990,7660,7670,7670,7660,48
|
|
20240402,095300,39594290,7670,7670,7670,7670,64
|
|
20240402,095200,39103410,7680,7680,7680,7680,2
|
|
20240402,095100,39088050,7680,7680,7680,7680,1
|
|
20240402,095000,39080370,7680,7680,7680,7680,56
|
|
20240402,094900,38650290,7680,7660,7680,7660,72
|
|
20240402,094800,38098730,7670,7670,7670,7670,137
|
|
20240402,094700,37047940,7660,7660,7660,7660,0
|
|
20240402,094600,37047940,7660,7660,7660,7660,0
|
|
20240402,094500,37047940,7660,7660,7660,7660,70
|
|
20240402,094400,36511740,7660,7660,7660,7660,119
|
|
20240402,094300,35600200,7670,7670,7670,7670,7
|
|
20240402,094200,35546510,7690,7690,7690,7690,0
|
|
20240402,094100,35546510,7690,7690,7690,7690,37
|
|
20240402,094000,35261980,7690,7690,7690,7690,2
|
|
20240402,093900,35246600,7670,7670,7670,7660,1240
|
|
20240402,093800,25746830,7690,7690,7690,7690,36
|
|
20240402,093700,25469990,7690,7690,7690,7690,16
|
|
20240402,093600,25346950,7690,7670,7690,7670,11
|
|
20240402,093500,25262500,7680,7680,7680,7680,36
|
|
20240402,093400,24986020,7660,7660,7660,7660,0
|
|
20240402,093300,24986020,7660,7680,7680,7660,427
|
|
20240402,093200,21712060,7690,7690,7690,7690,210
|
|
20240402,093100,20097160,7690,7690,7690,7690,37
|
|
20240402,093000,19812630,7690,7690,7690,7690,21
|
|
20240402,092900,19651140,7670,7690,7690,7670,201
|
|
20240402,092800,18109450,7690,7690,7690,7690,56
|
|
20240402,092700,17678810,7690,7690,7690,7690,5
|
|
20240402,092600,17640360,7690,7690,7690,7690,10
|
|
20240402,092500,17563460,7690,7690,7690,7690,36
|
|
20240402,092400,17286620,7690,7690,7690,7690,1
|
|
20240402,092300,17278930,7690,7690,7690,7690,26
|
|
20240402,092200,17078990,7680,7680,7680,7680,10
|
|
20240402,092100,17002190,7680,7680,7680,7680,2
|
|
20240402,092000,16986830,7680,7690,7690,7680,280
|
|
20240402,091900,14836070,7690,7690,7690,7690,12
|
|
20240402,091800,14743790,7680,7680,7680,7680,0
|
|
20240402,091700,14743790,7680,7680,7680,7680,0
|
|
20240402,091600,14743790,7680,7680,7680,7680,267
|
|
20240402,091500,12693230,7680,7680,7680,7680,0
|
|
20240402,091400,12693230,7680,7680,7680,7680,101
|
|
20240402,091300,11917550,7680,7690,7690,7680,35
|
|
20240402,091200,11648490,7690,7690,7690,7690,39
|
|
20240402,091100,11348580,7690,7690,7690,7690,1
|
|
20240402,091000,11340890,7690,7690,7690,7690,153
|
|
20240402,090900,10164320,7690,7690,7690,7690,0
|
|
20240402,090800,10164320,7690,7700,7700,7690,27
|
|
20240402,090700,9956520,7700,7700,7700,7700,0
|
|
20240402,090600,9956520,7700,7700,7700,7700,36
|
|
20240402,090500,9679320,7700,7700,7700,7700,7
|
|
20240402,090400,9625420,7700,7700,7700,7700,183
|
|
20240402,090300,8216320,7710,7720,7720,7700,686
|
|
20240402,090200,2931650,7720,7710,7730,7710,56
|
|
20240402,090100,2499250,7690,7690,7690,7690,0
|
|
20240402,090000,2499250,7690,7690,7690,7690,284
|