582 lines
31 KiB
CSV
582 lines
31 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20240401,183900,2405562490,17810,17810,17810,17810,985
|
|
20240401,183800,2405562490,17810,17810,17810,17810,0
|
|
20240401,183700,2405562490,17810,17810,17810,17810,0
|
|
20240401,183600,2405562490,17810,17810,17810,17810,0
|
|
20240401,183500,2405562490,17810,17810,17810,17810,0
|
|
20240401,183400,2405562490,17810,17810,17810,17810,0
|
|
20240401,183300,2405562490,17810,17810,17810,17810,0
|
|
20240401,183200,2405562490,17810,17810,17810,17810,0
|
|
20240401,183100,2405562490,17810,17810,17810,17810,0
|
|
20240401,183000,2405562490,17810,17810,17810,17810,0
|
|
20240401,182900,2405562490,17810,17810,17810,17810,0
|
|
20240401,182800,2405562490,17810,17810,17810,17810,0
|
|
20240401,182700,2405562490,17810,17810,17810,17810,0
|
|
20240401,182600,2405562490,17810,17810,17810,17810,0
|
|
20240401,182500,2405562490,17810,17810,17810,17810,0
|
|
20240401,182400,2405562490,17810,17810,17810,17810,0
|
|
20240401,182300,2405562490,17810,17810,17810,17810,0
|
|
20240401,182200,2405562490,17810,17810,17810,17810,0
|
|
20240401,182100,2405562490,17810,17810,17810,17810,0
|
|
20240401,182000,2405562490,17810,17810,17810,17810,0
|
|
20240401,181900,2405562490,17810,17810,17810,17810,0
|
|
20240401,181800,2405562490,17810,17810,17810,17810,0
|
|
20240401,181700,2405562490,17810,17810,17810,17810,0
|
|
20240401,181600,2405562490,17810,17810,17810,17810,0
|
|
20240401,181500,2405562490,17810,17810,17810,17810,0
|
|
20240401,181400,2405562490,17810,17810,17810,17810,0
|
|
20240401,181300,2405562490,17810,17810,17810,17810,0
|
|
20240401,181200,2405562490,17810,17810,17810,17810,0
|
|
20240401,181100,2405562490,17810,17810,17810,17810,0
|
|
20240401,181000,2405562490,17810,17810,17810,17810,0
|
|
20240401,180900,2405562490,17810,17810,17810,17810,985
|
|
20240401,180800,2405562490,17810,17810,17810,17810,0
|
|
20240401,180700,2405562490,17810,17810,17810,17810,0
|
|
20240401,180600,2405562490,17810,17810,17810,17810,0
|
|
20240401,180500,2405562490,17810,17810,17810,17810,0
|
|
20240401,180400,2405562490,17810,17810,17810,17810,0
|
|
20240401,180300,2405562490,17810,17810,17810,17810,0
|
|
20240401,180200,2405562490,17810,17810,17810,17810,0
|
|
20240401,180100,2405562490,17810,17810,17810,17810,0
|
|
20240401,180000,2405562490,17810,17810,17810,17810,0
|
|
20240401,175900,2405562490,17810,17810,17810,17810,0
|
|
20240401,175800,2405562490,17810,17810,17810,17810,0
|
|
20240401,175700,2405562490,17810,17810,17810,17810,0
|
|
20240401,175600,2405562490,17810,17810,17810,17810,0
|
|
20240401,175500,2405562490,17810,17810,17810,17810,0
|
|
20240401,175400,2405562490,17810,17810,17810,17810,0
|
|
20240401,175300,2405562490,17810,17810,17810,17810,0
|
|
20240401,175200,2405562490,17810,17810,17810,17810,0
|
|
20240401,175100,2405562490,17810,17810,17810,17810,0
|
|
20240401,175000,2405562490,17810,17810,17810,17810,0
|
|
20240401,174900,2405562490,17810,17810,17810,17810,0
|
|
20240401,174800,2405562490,17810,17810,17810,17810,0
|
|
20240401,174700,2405562490,17810,17810,17810,17810,0
|
|
20240401,174600,2405562490,17810,17810,17810,17810,0
|
|
20240401,174500,2405562490,17810,17810,17810,17810,0
|
|
20240401,174400,2405562490,17810,17810,17810,17810,0
|
|
20240401,174300,2405562490,17810,17810,17810,17810,0
|
|
20240401,174200,2405562490,17810,17810,17810,17810,0
|
|
20240401,174100,2405562490,17810,17810,17810,17810,0
|
|
20240401,174000,2405562490,17810,17810,17810,17810,0
|
|
20240401,173900,2405562490,17810,17810,17810,17810,985
|
|
20240401,173800,2405562490,17810,17810,17810,17810,0
|
|
20240401,173700,2405562490,17810,17810,17810,17810,0
|
|
20240401,173600,2405562490,17810,17810,17810,17810,0
|
|
20240401,173500,2405562490,17810,17810,17810,17810,0
|
|
20240401,173400,2405562490,17810,17810,17810,17810,0
|
|
20240401,173300,2405562490,17810,17810,17810,17810,0
|
|
20240401,173200,2405562490,17810,17810,17810,17810,0
|
|
20240401,173100,2405562490,17810,17810,17810,17810,0
|
|
20240401,173000,2405562490,17810,17810,17810,17810,0
|
|
20240401,172900,2405562490,17810,17810,17810,17810,0
|
|
20240401,172800,2405562490,17810,17810,17810,17810,0
|
|
20240401,172700,2405562490,17810,17810,17810,17810,0
|
|
20240401,172600,2405562490,17810,17810,17810,17810,0
|
|
20240401,172500,2405562490,17810,17810,17810,17810,0
|
|
20240401,172400,2405562490,17810,17810,17810,17810,0
|
|
20240401,172300,2405562490,17810,17810,17810,17810,0
|
|
20240401,172200,2405562490,17810,17810,17810,17810,0
|
|
20240401,172100,2405562490,17810,17810,17810,17810,0
|
|
20240401,172000,2405562490,17810,17810,17810,17810,0
|
|
20240401,171900,2405562490,17810,17810,17810,17810,0
|
|
20240401,171800,2405562490,17810,17810,17810,17810,0
|
|
20240401,171700,2405562490,17810,17810,17810,17810,0
|
|
20240401,171600,2405562490,17810,17810,17810,17810,0
|
|
20240401,171500,2405562490,17810,17810,17810,17810,0
|
|
20240401,171400,2405562490,17810,17810,17810,17810,0
|
|
20240401,171300,2405562490,17810,17810,17810,17810,0
|
|
20240401,171200,2405562490,17810,17810,17810,17810,0
|
|
20240401,171100,2405562490,17810,17810,17810,17810,0
|
|
20240401,171000,2405562490,17810,17810,17810,17810,0
|
|
20240401,170900,2405562490,17810,17810,17810,17810,985
|
|
20240401,170800,2405562490,17810,17810,17810,17810,0
|
|
20240401,170700,2405562490,17810,17810,17810,17810,0
|
|
20240401,170600,2405562490,17810,17810,17810,17810,0
|
|
20240401,170500,2405562490,17810,17810,17810,17810,0
|
|
20240401,170400,2405562490,17810,17810,17810,17810,0
|
|
20240401,170300,2405562490,17810,17810,17810,17810,0
|
|
20240401,170200,2405562490,17810,17810,17810,17810,0
|
|
20240401,170100,2405562490,17810,17810,17810,17810,0
|
|
20240401,170000,2405562490,17810,17810,17810,17810,0
|
|
20240401,165900,2405562490,17810,17810,17810,17810,0
|
|
20240401,165800,2405562490,17810,17810,17810,17810,0
|
|
20240401,165700,2405562490,17810,17810,17810,17810,0
|
|
20240401,165600,2405562490,17810,17810,17810,17810,0
|
|
20240401,165500,2405562490,17810,17810,17810,17810,0
|
|
20240401,165400,2405562490,17810,17810,17810,17810,0
|
|
20240401,165300,2405562490,17810,17810,17810,17810,0
|
|
20240401,165200,2405562490,17810,17810,17810,17810,0
|
|
20240401,165100,2405562490,17810,17810,17810,17810,0
|
|
20240401,165000,2405562490,17810,17810,17810,17810,0
|
|
20240401,164900,2405562490,17810,17810,17810,17810,0
|
|
20240401,164800,2405562490,17810,17810,17810,17810,0
|
|
20240401,164700,2405562490,17810,17810,17810,17810,0
|
|
20240401,164600,2405562490,17810,17810,17810,17810,0
|
|
20240401,164500,2405562490,17810,17810,17810,17810,0
|
|
20240401,164400,2405562490,17810,17810,17810,17810,0
|
|
20240401,164300,2405562490,17810,17810,17810,17810,0
|
|
20240401,164200,2405562490,17810,17810,17810,17810,0
|
|
20240401,164100,2405562490,17810,17810,17810,17810,0
|
|
20240401,164000,2405562490,17810,17810,17810,17810,0
|
|
20240401,163900,2405562490,17810,17810,17810,17810,985
|
|
20240401,163800,2405562490,17810,17810,17810,17810,0
|
|
20240401,163700,2405562490,17810,17810,17810,17810,0
|
|
20240401,163600,2405562490,17810,17810,17810,17810,0
|
|
20240401,163500,2405562490,17810,17810,17810,17810,0
|
|
20240401,163400,2405562490,17810,17810,17810,17810,0
|
|
20240401,163300,2405562490,17810,17810,17810,17810,0
|
|
20240401,163200,2405562490,17810,17810,17810,17810,0
|
|
20240401,163100,2405562490,17810,17810,17810,17810,0
|
|
20240401,163000,2405562490,17810,17810,17810,17810,0
|
|
20240401,162900,2405562490,17810,17810,17810,17810,0
|
|
20240401,162800,2405562490,17810,17810,17810,17810,0
|
|
20240401,162700,2405562490,17810,17810,17810,17810,0
|
|
20240401,162600,2405562490,17810,17810,17810,17810,0
|
|
20240401,162500,2405562490,17810,17810,17810,17810,0
|
|
20240401,162400,2405562490,17810,17810,17810,17810,0
|
|
20240401,162300,2405562490,17810,17810,17810,17810,0
|
|
20240401,162200,2405562490,17810,17810,17810,17810,0
|
|
20240401,162100,2405562490,17810,17810,17810,17810,0
|
|
20240401,162000,2405562490,17810,17810,17810,17810,0
|
|
20240401,161900,2405562490,17810,17810,17810,17810,0
|
|
20240401,161800,2405562490,17810,17810,17810,17810,0
|
|
20240401,161700,2405562490,17810,17810,17810,17810,0
|
|
20240401,161600,2405562490,17810,17810,17810,17810,0
|
|
20240401,161500,2405562490,17810,17810,17810,17810,0
|
|
20240401,161400,2405562490,17810,17810,17810,17810,0
|
|
20240401,161300,2405562490,17810,17810,17810,17810,0
|
|
20240401,161200,2405562490,17810,17810,17810,17810,0
|
|
20240401,161100,2405562490,17810,17810,17810,17810,0
|
|
20240401,161000,2405562490,17810,17810,17810,17810,0
|
|
20240401,160900,2405562490,17810,17810,17810,17810,985
|
|
20240401,160800,2405562490,17810,17810,17810,17810,0
|
|
20240401,160700,2405562490,17810,17810,17810,17810,0
|
|
20240401,160600,2405562490,17810,17810,17810,17810,0
|
|
20240401,160500,2405562490,17810,17810,17810,17810,0
|
|
20240401,160400,2405562490,17810,17810,17810,17810,0
|
|
20240401,160300,2405562490,17810,17810,17810,17810,0
|
|
20240401,160200,2405562490,17810,17810,17810,17810,0
|
|
20240401,160100,2405562490,17810,17810,17810,17810,0
|
|
20240401,160000,2405562490,17810,17810,17810,17810,0
|
|
20240401,155900,2405562490,17810,17810,17810,17810,0
|
|
20240401,155800,2405562490,17810,17810,17810,17810,0
|
|
20240401,155700,2405562490,17810,17810,17810,17810,0
|
|
20240401,155600,2405562490,17810,17810,17810,17810,0
|
|
20240401,155500,2405562490,17810,17810,17810,17810,0
|
|
20240401,155400,2405562490,17810,17810,17810,17810,0
|
|
20240401,155300,2405562490,17810,17810,17810,17810,0
|
|
20240401,155200,2405562490,17810,17810,17810,17810,0
|
|
20240401,155100,2405562490,17810,17810,17810,17810,0
|
|
20240401,155000,2405562490,17810,17810,17810,17810,0
|
|
20240401,154900,2405562490,17810,17810,17810,17810,0
|
|
20240401,154800,2405562490,17810,17810,17810,17810,0
|
|
20240401,154700,2405562490,17810,17810,17810,17810,0
|
|
20240401,154600,2405562490,17810,17810,17810,17810,0
|
|
20240401,154500,2405562490,17810,17810,17810,17810,0
|
|
20240401,154400,2405562490,17810,17810,17810,17810,0
|
|
20240401,154300,2405562490,17810,17810,17810,17810,0
|
|
20240401,154200,2405562490,17810,17810,17810,17810,0
|
|
20240401,154100,2405562490,17810,17810,17810,17810,0
|
|
20240401,154000,2405562490,17810,17810,17810,17810,0
|
|
20240401,153900,2405562490,17810,17810,17810,17810,985
|
|
20240401,153800,2405562490,17810,17810,17810,17810,0
|
|
20240401,153700,2405562490,17810,17810,17810,17810,0
|
|
20240401,153600,2405562490,17810,17810,17810,17810,0
|
|
20240401,153500,2405562490,17810,17810,17810,17810,0
|
|
20240401,153400,2405562490,17810,17810,17810,17810,0
|
|
20240401,153300,2405562490,17810,17810,17810,17810,0
|
|
20240401,153200,2405562490,17810,17810,17810,17810,0
|
|
20240401,153100,2405562490,17810,17810,17810,17810,0
|
|
20240401,153000,2405562490,17810,17810,17810,17810,985
|
|
20240401,152900,2388019640,17810,17810,17810,17810,0
|
|
20240401,152800,2388019640,17810,17810,17810,17810,0
|
|
20240401,152700,2388019640,17810,17810,17810,17810,0
|
|
20240401,152600,2388019640,17810,17810,17810,17810,0
|
|
20240401,152500,2388019640,17810,17810,17810,17810,0
|
|
20240401,152400,2388019640,17810,17810,17810,17810,0
|
|
20240401,152300,2388019640,17810,17810,17810,17810,0
|
|
20240401,152200,2388019640,17810,17810,17810,17810,0
|
|
20240401,152100,2388019640,17810,17810,17810,17810,0
|
|
20240401,152000,2388019640,17810,17810,17810,17810,0
|
|
20240401,151900,2388019640,17810,17810,17820,17780,430
|
|
20240401,151800,2380365190,17810,17810,17810,17800,449
|
|
20240401,151700,2372370210,17800,17800,17810,17790,127
|
|
20240401,151600,2370109720,17790,17810,17810,17790,830
|
|
20240401,151500,2355327960,17810,17790,17810,17790,193
|
|
20240401,151400,2351893820,17790,17790,17790,17790,23
|
|
20240401,151300,2351484650,17790,17790,17790,17790,95
|
|
20240401,151200,2349794600,17790,17780,17790,17780,87
|
|
20240401,151100,2348247100,17780,17790,17790,17780,274
|
|
20240401,151000,2343373570,17790,17790,17790,17780,5
|
|
20240401,150900,2343284630,17790,17790,17790,17790,16
|
|
20240401,150800,2342999990,17790,17790,17790,17790,384
|
|
20240401,150700,2336168630,17790,17790,17790,17790,299
|
|
20240401,150600,2330849420,17790,17810,17810,17770,991
|
|
20240401,150500,2313217610,17810,17810,17810,17780,232
|
|
20240401,150400,2309089940,17810,17810,17810,17810,21
|
|
20240401,150300,2308715930,17780,17790,17810,17780,653
|
|
20240401,150200,2297098090,17780,17780,17790,17780,42
|
|
20240401,150100,2296351320,17780,17790,17790,17770,280
|
|
20240401,150000,2291372690,17790,17790,17790,17790,35
|
|
20240401,145900,2290750040,17790,17790,17790,17790,4
|
|
20240401,145800,2290678880,17770,17790,17790,17770,33
|
|
20240401,145700,2290092220,17790,17770,17790,17770,140
|
|
20240401,145600,2287603060,17790,17790,17790,17790,77
|
|
20240401,145500,2286233230,17790,17770,17790,17770,95
|
|
20240401,145400,2284545060,17770,17790,17790,17770,223
|
|
20240401,145300,2280579290,17790,17770,17790,17770,85
|
|
20240401,145200,2279068420,17770,17790,17790,17770,135
|
|
20240401,145100,2276667750,17790,17800,17800,17790,6
|
|
20240401,145000,2276560960,17800,17790,17810,17790,221
|
|
20240401,144900,2272627320,17790,17810,17810,17780,453
|
|
20240401,144800,2264569400,17810,17840,17840,17810,421
|
|
20240401,144700,2257066960,17840,17850,17850,17840,52
|
|
20240401,144600,2256139240,17850,17840,17850,17830,258
|
|
20240401,144500,2251537120,17840,17850,17850,17840,105
|
|
20240401,144400,2249663880,17850,17850,17850,17840,96
|
|
20240401,144300,2247950820,17850,17840,17850,17840,38
|
|
20240401,144200,2247272850,17830,17850,17850,17830,354
|
|
20240401,144100,2240959440,17850,17850,17850,17850,113
|
|
20240401,144000,2238942390,17850,17850,17860,17850,66
|
|
20240401,143900,2237764220,17850,17840,17850,17830,115
|
|
20240401,143800,2235712320,17840,17840,17840,17840,79
|
|
20240401,143700,2234302960,17830,17830,17830,17820,162
|
|
20240401,143600,2231414550,17830,17790,17830,17790,767
|
|
20240401,143500,2217760150,17790,17760,17790,17760,388
|
|
20240401,143400,2210864870,17750,17740,17750,17740,228
|
|
20240401,143300,2206818150,17740,17740,17740,17740,104
|
|
20240401,143200,2204973190,17740,17720,17740,17720,62
|
|
20240401,143100,2203873720,17720,17720,17720,17720,10
|
|
20240401,143000,2203696520,17710,17700,17720,17700,209
|
|
20240401,142900,2199995130,17690,17690,17690,17690,0
|
|
20240401,142800,2199995130,17690,17690,17720,17690,536
|
|
20240401,142700,2190504000,17680,17670,17680,17650,256
|
|
20240401,142600,2185982150,17660,17660,17670,17660,6
|
|
20240401,142500,2185876150,17650,17660,17670,17650,200
|
|
20240401,142400,2182343480,17670,17690,17690,17670,37
|
|
20240401,142300,2181689610,17690,17710,17710,17690,485
|
|
20240401,142200,2173109930,17690,17700,17700,17690,21
|
|
20240401,142100,2172738400,17700,17700,17700,17690,219
|
|
20240401,142000,2168862440,17700,17690,17700,17690,9
|
|
20240401,141900,2168703180,17700,17710,17710,17700,35
|
|
20240401,141800,2168083600,17710,17710,17710,17700,167
|
|
20240401,141700,2165127470,17700,17690,17710,17690,47
|
|
20240401,141600,2164295570,17700,17710,17710,17700,138
|
|
20240401,141500,2161852340,17710,17710,17710,17710,55
|
|
20240401,141400,2160878290,17710,17710,17710,17690,145
|
|
20240401,141300,2158310700,17690,17700,17700,17690,101
|
|
20240401,141200,2156523200,17700,17700,17710,17690,129
|
|
20240401,141100,2154240450,17710,17710,17710,17700,56
|
|
20240401,141000,2153248990,17710,17720,17720,17710,243
|
|
20240401,140900,2148944490,17720,17720,17720,17710,189
|
|
20240401,140800,2145595760,17730,17730,17730,17730,4
|
|
20240401,140700,2145524840,17740,17730,17740,17720,29
|
|
20240401,140600,2145010480,17740,17730,17740,17730,61
|
|
20240401,140500,2143928900,17730,17740,17740,17720,331
|
|
20240401,140400,2138060280,17730,17740,17740,17730,8
|
|
20240401,140300,2137918400,17740,17760,17760,17730,234
|
|
20240401,140200,2133767370,17740,17760,17760,17740,72
|
|
20240401,140100,2132489620,17760,17760,17760,17760,16
|
|
20240401,140000,2132205460,17760,17750,17760,17750,63
|
|
20240401,135900,2131087040,17750,17750,17750,17750,69
|
|
20240401,135800,2129862290,17750,17710,17750,17690,1578
|
|
20240401,135700,2101897160,17710,17720,17720,17710,159
|
|
20240401,135600,2099081190,17720,17720,17720,17700,468
|
|
20240401,135500,2090794720,17720,17750,17750,17710,255
|
|
20240401,135400,2086275830,17750,17750,17750,17750,6
|
|
20240401,135300,2086169330,17750,17730,17780,17730,430
|
|
20240401,135200,2078540910,17790,17790,17790,17790,4
|
|
20240401,135100,2078469750,17790,17800,17810,17740,1024
|
|
20240401,135000,2060289880,17810,17810,17820,17810,115
|
|
20240401,134900,2058241720,17810,17800,17830,17790,1189
|
|
20240401,134800,2037070980,17800,17760,17800,17760,928
|
|
20240401,134700,2020577810,17750,17740,17750,17730,363
|
|
20240401,134600,2014140710,17740,17760,17760,17740,48
|
|
20240401,134500,2013288710,17760,17760,17760,17740,126
|
|
20240401,134400,2011052240,17750,17760,17760,17750,249
|
|
20240401,134300,2006632200,17750,17750,17760,17750,134
|
|
20240401,134200,2004253330,17750,17650,17750,17650,3255
|
|
20240401,134100,1946600390,17630,17650,17650,17630,276
|
|
20240401,134000,1941732510,17650,17650,17650,17650,27
|
|
20240401,133900,1941255960,17650,17650,17650,17650,5
|
|
20240401,133800,1941167710,17650,17640,17650,17640,137
|
|
20240401,133700,1938750820,17640,17640,17640,17640,99
|
|
20240401,133600,1937004460,17640,17640,17640,17640,121
|
|
20240401,133500,1934870020,17650,17640,17650,17640,113
|
|
20240401,133400,1932876450,17640,17640,17640,17640,4
|
|
20240401,133300,1932805890,17640,17640,17640,17640,132
|
|
20240401,133200,1930477410,17640,17640,17650,17630,134
|
|
20240401,133100,1928114540,17630,17610,17630,17610,164
|
|
20240401,133000,1925224170,17610,17610,17610,17610,4
|
|
20240401,132900,1925153730,17610,17580,17610,17580,72
|
|
20240401,132800,1923887850,17580,17570,17580,17560,288
|
|
20240401,132700,1918825690,17570,17570,17570,17570,5
|
|
20240401,132600,1918737840,17570,17570,17570,17570,4
|
|
20240401,132500,1918667560,17570,17570,17570,17570,82
|
|
20240401,132400,1917226820,17570,17550,17570,17540,523
|
|
20240401,132300,1908046250,17550,17560,17560,17550,25
|
|
20240401,132200,1907607480,17560,17550,17560,17550,60
|
|
20240401,132100,1906554440,17560,17560,17560,17560,5
|
|
20240401,132000,1906466640,17560,17560,17560,17560,311
|
|
20240401,131900,1901005480,17570,17570,17570,17570,25
|
|
20240401,131800,1900566230,17570,17570,17570,17570,66
|
|
20240401,131700,1899406610,17570,17560,17570,17560,78
|
|
20240401,131600,1898036690,17560,17570,17580,17560,169
|
|
20240401,131500,1895068030,17580,17600,17600,17580,130
|
|
20240401,131400,1892782570,17600,17600,17600,17600,70
|
|
20240401,131300,1891550570,17610,17610,17610,17600,683
|
|
20240401,131200,1879523500,17610,17610,17610,17610,4
|
|
20240401,131100,1879453060,17610,17610,17610,17610,4
|
|
20240401,131000,1879382620,17610,17610,17610,17610,118
|
|
20240401,130900,1877304640,17610,17610,17610,17610,54
|
|
20240401,130800,1876353700,17610,17610,17610,17610,75
|
|
20240401,130700,1875032950,17610,17620,17620,17610,27
|
|
20240401,130600,1874557470,17610,17590,17620,17590,413
|
|
20240401,130500,1867289350,17590,17590,17590,17580,25
|
|
20240401,130400,1866849770,17600,17600,17600,17600,68
|
|
20240401,130300,1865652970,17580,17610,17610,17580,26
|
|
20240401,130200,1865195230,17580,17610,17620,17580,251
|
|
20240401,130100,1860777810,17610,17610,17610,17610,12
|
|
20240401,130000,1860566490,17610,17610,17630,17610,3
|
|
20240401,125900,1860513640,17610,17630,17630,17610,124
|
|
20240401,125800,1858327600,17630,17630,17630,17630,3
|
|
20240401,125700,1858274710,17630,17630,17630,17630,69
|
|
20240401,125600,1857058240,17630,17620,17630,17620,7
|
|
20240401,125500,1856934850,17630,17620,17630,17610,185
|
|
20240401,125400,1853675610,17630,17630,17630,17630,90
|
|
20240401,125300,1852088910,17650,17630,17650,17630,13
|
|
20240401,125200,1851859640,17650,17640,17650,17630,366
|
|
20240401,125100,1845402090,17650,17640,17650,17630,189
|
|
20240401,125000,1842066830,17640,17630,17640,17630,154
|
|
20240401,124900,1839350820,17640,17640,17640,17640,5
|
|
20240401,124800,1839262620,17640,17640,17640,17640,440
|
|
20240401,124700,1831501020,17640,17640,17640,17640,56
|
|
20240401,124600,1830513180,17650,17600,17650,17600,374
|
|
20240401,124500,1823926440,17600,17600,17600,17590,57
|
|
20240401,124400,1822923250,17600,17600,17600,17600,3
|
|
20240401,124300,1822870450,17600,17600,17600,17600,4
|
|
20240401,124200,1822800050,17600,17600,17600,17600,4
|
|
20240401,124100,1822729650,17600,17600,17600,17600,27
|
|
20240401,124000,1822254450,17600,17600,17600,17570,85
|
|
20240401,123900,1820758690,17610,17610,17610,17610,4
|
|
20240401,123800,1820688250,17610,17610,17610,17610,26
|
|
20240401,123700,1820230390,17610,17610,17610,17610,97
|
|
20240401,123600,1818522220,17610,17610,17610,17610,16
|
|
20240401,123500,1818240460,17610,17610,17620,17610,375
|
|
20240401,123400,1811634450,17610,17610,17650,17610,574
|
|
20240401,123300,1801525510,17610,17600,17610,17600,15
|
|
20240401,123200,1801261410,17600,17610,17610,17600,6
|
|
20240401,123100,1801155760,17610,17610,17610,17610,4
|
|
20240401,123000,1801085320,17610,17610,17640,17610,283
|
|
20240401,122900,1796099570,17610,17610,17610,17610,97
|
|
20240401,122800,1794391400,17600,17610,17610,17600,332
|
|
20240401,122700,1788548040,17610,17630,17630,17600,636
|
|
20240401,122600,1777349200,17630,17650,17650,17630,69
|
|
20240401,122500,1776132570,17650,17650,17650,17650,14
|
|
20240401,122400,1775885470,17650,17650,17650,17650,65
|
|
20240401,122300,1774738220,17640,17660,17660,17640,479
|
|
20240401,122200,1766282730,17660,17670,17670,17650,69
|
|
20240401,122100,1765063620,17670,17670,17670,17670,4
|
|
20240401,122000,1764992940,17670,17670,17670,17670,44
|
|
20240401,121900,1764215460,17640,17640,17640,17640,20
|
|
20240401,121800,1763862660,17640,17640,17640,17640,70
|
|
20240401,121700,1762627860,17640,17640,17640,17640,3
|
|
20240401,121600,1762574940,17640,17620,17640,17620,155
|
|
20240401,121500,1759842070,17680,17680,17680,17680,67
|
|
20240401,121400,1758657510,17680,17690,17690,17640,699
|
|
20240401,121300,1746310830,17680,17660,17680,17660,203
|
|
20240401,121200,1742724310,17660,17650,17660,17640,105
|
|
20240401,121100,1740870890,17660,17640,17660,17610,349
|
|
20240401,121000,1734720660,17640,17580,17640,17580,1025
|
|
20240401,120900,1716670590,17580,17550,17580,17550,930
|
|
20240401,120800,1700347680,17550,17550,17550,17540,41
|
|
20240401,120700,1699628140,17550,17540,17550,17540,68
|
|
20240401,120600,1698435100,17530,17540,17550,17530,203
|
|
20240401,120500,1694875560,17540,17520,17540,17520,374
|
|
20240401,120400,1688321930,17520,17520,17520,17520,4
|
|
20240401,120300,1688251850,17520,17520,17520,17520,12
|
|
20240401,120200,1688041610,17520,17520,17520,17520,99
|
|
20240401,120100,1686307130,17520,17510,17520,17510,73
|
|
20240401,120000,1685028220,17510,17510,17510,17510,45
|
|
20240401,115900,1684240270,17490,17530,17530,17490,20
|
|
20240401,115800,1683890210,17520,17530,17530,17520,251
|
|
20240401,115700,1679491440,17520,17510,17520,17510,326
|
|
20240401,115600,1673780850,17490,17480,17490,17480,59
|
|
20240401,115500,1672749520,17480,17480,17480,17460,66
|
|
20240401,115400,1671596520,17470,17500,17500,17460,100
|
|
20240401,115300,1669849380,17510,17510,17510,17510,9
|
|
20240401,115200,1669691790,17510,17510,17510,17450,31
|
|
20240401,115100,1669150480,17510,17480,17510,17480,200
|
|
20240401,115000,1665650750,17470,17470,17470,17470,85
|
|
20240401,114900,1664165800,17450,17460,17470,17450,103
|
|
20240401,114800,1662367440,17470,17470,17470,17470,4
|
|
20240401,114700,1662297560,17470,17460,17470,17460,24
|
|
20240401,114600,1661878310,17460,17470,17470,17460,99
|
|
20240401,114500,1660149720,17470,17480,17480,17470,4
|
|
20240401,114400,1660079810,17480,17480,17480,17480,118
|
|
20240401,114300,1658017170,17480,17480,17480,17480,6
|
|
20240401,114200,1657912290,17480,17480,17480,17480,3
|
|
20240401,114100,1657859850,17490,17490,17490,17490,5
|
|
20240401,114000,1657772400,17490,17480,17490,17480,30
|
|
20240401,113900,1657247740,17490,17480,17490,17480,67
|
|
20240401,113800,1656076550,17480,17450,17480,17440,47
|
|
20240401,113700,1655256560,17480,17440,17480,17440,32
|
|
20240401,113600,1654697720,17450,17410,17450,17410,40
|
|
20240401,113500,1654000490,17440,17440,17440,17390,249
|
|
20240401,113400,1649666180,17450,17460,17460,17450,5
|
|
20240401,113300,1649578890,17470,17470,17470,17430,822
|
|
20240401,113200,1635236140,17460,17460,17470,17460,43
|
|
20240401,113100,1634485320,17470,17470,17470,17470,18
|
|
20240401,113000,1634170860,17470,17470,17470,17460,31
|
|
20240401,112900,1633629380,17470,17470,17470,17470,98
|
|
20240401,112800,1631917320,17460,17470,17470,17460,91
|
|
20240401,112700,1630327820,17460,17470,17470,17460,18
|
|
20240401,112600,1630013500,17470,17470,17470,17470,34
|
|
20240401,112500,1629419520,17470,17450,17470,17440,191
|
|
20240401,112400,1626084890,17450,17380,17450,17380,654
|
|
20240401,112300,1614682890,17440,17430,17440,17430,5
|
|
20240401,112200,1614595700,17420,17350,17420,17340,495
|
|
20240401,112100,1605998760,17420,17430,17430,17420,5
|
|
20240401,112000,1605911640,17440,17440,17440,17440,3
|
|
20240401,111900,1605859320,17440,17450,17450,17340,223
|
|
20240401,111800,1601988330,17340,17530,17530,17340,1671
|
|
20240401,111700,1572899070,17560,17580,17580,17540,237
|
|
20240401,111600,1568737390,17580,17580,17580,17580,69
|
|
20240401,111500,1567524370,17580,17580,17580,17580,25
|
|
20240401,111400,1567084870,17580,17560,17580,17510,217
|
|
20240401,111300,1563281400,17550,17530,17550,17530,286
|
|
20240401,111200,1558264170,17520,17530,17530,17520,65
|
|
20240401,111100,1557125160,17540,17450,17540,17450,1098
|
|
20240401,111000,1537899680,17450,17450,17450,17450,6
|
|
20240401,110900,1537794980,17460,17350,17460,17350,3
|
|
20240401,110800,1537742820,17340,17420,17500,17330,2770
|
|
20240401,110700,1489656240,17430,17430,17430,17420,893
|
|
20240401,110600,1474094290,17510,17510,17510,17510,51
|
|
20240401,110500,1473201280,17510,17470,17510,17380,214
|
|
20240401,110400,1469476370,17470,17460,17470,17380,1122
|
|
20240401,110300,1449947440,17460,17510,17510,17460,216
|
|
20240401,110200,1446172100,17520,17520,17520,17520,5
|
|
20240401,110100,1446084500,17520,17510,17520,17490,669
|
|
20240401,110000,1434374220,17510,17530,17540,17510,222
|
|
20240401,105900,1430482260,17540,17540,17540,17540,4
|
|
20240401,105800,1430412100,17540,17550,17550,17540,150
|
|
20240401,105700,1427780960,17550,17560,17560,17550,186
|
|
20240401,105600,1424515430,17580,17580,17580,17580,3
|
|
20240401,105500,1424462690,17580,17560,17580,17560,8
|
|
20240401,105400,1424322170,17580,17570,17580,17570,257
|
|
20240401,105300,1419806670,17560,17570,17570,17560,96
|
|
20240401,105200,1418120150,17580,17570,17580,17570,56
|
|
20240401,105100,1417136170,17580,17610,17610,17580,295
|
|
20240401,105000,1411950010,17610,17610,17610,17600,24
|
|
20240401,104900,1411527420,17620,17620,17620,17560,672
|
|
20240401,104800,1399708910,17660,17660,17660,17660,70
|
|
20240401,104700,1398472710,17660,17640,17660,17640,26
|
|
20240401,104600,1398013570,17600,17590,17600,17590,451
|
|
20240401,104500,1390080170,17590,17580,17590,17580,113
|
|
20240401,104400,1388092630,17580,17570,17580,17560,47
|
|
20240401,104300,1387267180,17590,17540,17590,17520,999
|
|
20240401,104200,1369755930,17530,17550,17550,17530,264
|
|
20240401,104100,1365126960,17570,17570,17570,17560,75
|
|
20240401,104000,1363809810,17590,17590,17590,17590,32
|
|
20240401,103900,1363246930,17600,17630,17630,17590,524
|
|
20240401,103800,1354020320,17640,17640,17660,17640,145
|
|
20240401,103700,1351462440,17660,17660,17660,17660,76
|
|
20240401,103600,1350120280,17660,17660,17660,17620,312
|
|
20240401,103500,1344615330,17680,17680,17680,17680,9
|
|
20240401,103400,1344456210,17660,17660,17660,17660,2
|
|
20240401,103300,1344420890,17650,17650,17680,17650,84
|
|
20240401,103200,1342938130,17640,17630,17680,17630,277
|
|
20240401,103100,1338051880,17630,17630,17630,17630,14
|
|
20240401,103000,1337805060,17630,17610,17680,17610,65
|
|
20240401,102900,1336656720,17690,17660,17690,17610,1259
|
|
20240401,102800,1314434290,17700,17700,17700,17700,26
|
|
20240401,102700,1313974090,17700,17700,17700,17700,27
|
|
20240401,102600,1313496190,17700,17700,17700,17700,66
|
|
20240401,102500,1312327990,17700,17650,17700,17650,84
|
|
20240401,102400,1310843940,17650,17650,17700,17650,328
|
|
20240401,102300,1305053940,17650,17650,17650,17650,60
|
|
20240401,102200,1303994940,17650,17660,17660,17650,687
|
|
20240401,102100,1291866260,17650,17650,17650,17650,117
|
|
20240401,102000,1289801210,17660,17730,17730,17660,430
|
|
20240401,101900,1282189030,17730,17740,17740,17730,37
|
|
20240401,101800,1281532680,17740,17730,17740,17730,69
|
|
20240401,101700,1280309270,17730,17730,17730,17730,72
|
|
20240401,101600,1279032710,17730,17710,17730,17680,87
|
|
20240401,101500,1277492680,17710,17640,17710,17640,868
|
|
20240401,101400,1262163030,17640,17620,17640,17620,24
|
|
20240401,101300,1261739690,17690,17690,17690,17690,1
|
|
20240401,101200,1261722000,17680,17740,17740,17680,1310
|
|
20240401,101100,1238517040,17740,17750,17750,17730,219
|
|
20240401,101000,1234631790,17750,17750,17760,17750,350
|
|
20240401,100900,1228419280,17760,17770,17770,17750,267
|
|
20240401,100800,1223677250,17760,17770,17770,17760,179
|
|
20240401,100700,1220497410,17760,17730,17760,17710,912
|
|
20240401,100600,1204315870,17730,17710,17730,17710,210
|
|
20240401,100500,1200594700,17720,17660,17720,17660,502
|
|
20240401,100400,1191716430,17610,17640,17660,17610,239
|
|
20240401,100300,1187498650,17620,17620,17620,17610,380
|
|
20240401,100200,1180804130,17620,17590,17620,17590,18
|
|
20240401,100100,1180487430,17630,17650,17660,17560,875
|
|
20240401,100000,1165066600,17660,17620,17660,17620,109
|
|
20240401,095900,1163143220,17620,17610,17630,17610,264
|
|
20240401,095800,1158490370,17610,17620,17620,17560,36
|
|
20240401,095700,1157856660,17620,17560,17630,17550,848
|
|
20240401,095600,1142938790,17550,17610,17610,17540,1268
|
|
20240401,095500,1120647290,17620,17630,17630,17620,197
|
|
20240401,095400,1117174780,17630,17630,17640,17630,29
|
|
20240401,095300,1116663490,17630,17610,17670,17610,320
|
|
20240401,095200,1111019820,17670,17680,17720,17630,1996
|
|
20240401,095100,1075722280,17700,17680,17700,17680,132
|
|
20240401,095000,1073387350,17690,17660,17690,17660,375
|
|
20240401,094900,1066759100,17650,17640,17650,17640,126
|
|
20240401,094800,1064535950,17560,17650,17650,17560,715
|
|
20240401,094700,1051932970,17650,17660,17670,17650,253
|
|
20240401,094600,1047464960,17660,17560,17680,17560,3756
|
|
20240401,094500,981327040,17530,17550,17550,17530,209
|
|
20240401,094400,977662130,17550,17550,17550,17550,124
|
|
20240401,094300,975485930,17520,17540,17570,17520,556
|
|
20240401,094200,965724030,17510,17510,17520,17480,530
|
|
20240401,094100,956447490,17520,17560,17560,17520,517
|
|
20240401,094000,947376150,17550,17570,17570,17540,769
|
|
20240401,093900,933877140,17570,17580,17590,17570,552
|
|
20240401,093800,924174320,17580,17580,17590,17580,860
|
|
20240401,093700,909055510,17580,17560,17580,17550,1506
|
|
20240401,093600,882595890,17580,17430,17580,17430,5349
|
|
20240401,093500,788999920,17450,17370,17450,17370,827
|
|
20240401,093400,774584920,17420,17350,17420,17350,2006
|
|
20240401,093300,739757530,17350,17400,17400,17350,39
|
|
20240401,093200,739080380,17350,17330,17410,17330,160
|
|
20240401,093100,736303650,17350,17320,17350,17300,251
|
|
20240401,093000,731956400,17320,17340,17350,17320,411
|
|
20240401,092900,724830780,17350,17390,17450,17350,4012
|
|
20240401,092800,654946840,17390,17340,17390,17340,458
|
|
20240401,092700,646995920,17370,17270,17370,17270,1046
|
|
20240401,092600,628879470,17270,17260,17300,17260,1140
|
|
20240401,092500,609190220,17260,17220,17260,17220,621
|
|
20240401,092400,598480070,17220,17160,17220,17160,106
|
|
20240401,092300,596655630,17160,17170,17170,17120,2009
|
|
20240401,092200,562223690,17210,17250,17250,17160,158
|
|
20240401,092100,559509410,17260,17260,17260,17160,197
|
|
20240401,092000,556110450,17140,17140,17170,17130,733
|
|
20240401,091900,543539770,17150,17150,17150,17150,49
|
|
20240401,091800,542699420,17150,17120,17150,17120,281
|
|
20240401,091700,537887500,17160,17160,17160,17110,274
|
|
20240401,091600,533198300,17160,17110,17160,17100,1681
|
|
20240401,091500,504440500,17110,17120,17120,17100,1565
|
|
20240401,091400,477666970,17140,17140,17140,17110,156
|
|
20240401,091300,474993490,17110,17110,17170,17100,1048
|
|
20240401,091200,457062500,17180,17140,17180,17110,1385
|
|
20240401,091100,433347170,17140,17180,17180,17110,2464
|
|
20240401,091000,391142300,17180,17200,17200,17150,731
|
|
20240401,090900,378585320,17220,17200,17240,17190,109
|
|
20240401,090800,376708720,17200,17320,17320,17200,942
|
|
20240401,090700,360474530,17240,17320,17350,17220,1507
|
|
20240401,090600,334436100,17320,17200,17320,17190,330
|
|
20240401,090500,328756520,17190,17230,17230,17150,1634
|
|
20240401,090400,300656060,17230,17200,17230,17170,1065
|
|
20240401,090300,282332510,17200,17310,17310,17200,3592
|
|
20240401,090200,220331020,17290,17160,17400,17160,2173
|
|
20240401,090100,182802390,17150,17130,17250,17120,843
|
|
20240401,090000,168332330,17120,17420,17430,17050,9633
|