621 lines
30 KiB
CSV
621 lines
30 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20240401,191800,1667110210,7480,7480,7480,7480,2755
|
|
20240401,191700,1667110210,7480,7480,7480,7480,0
|
|
20240401,191600,1667110210,7480,7480,7480,7480,0
|
|
20240401,191500,1667110210,7480,7480,7480,7480,0
|
|
20240401,191400,1667110210,7480,7480,7480,7480,0
|
|
20240401,191300,1667110210,7480,7480,7480,7480,0
|
|
20240401,191200,1667110210,7480,7480,7480,7480,0
|
|
20240401,191100,1667110210,7480,7480,7480,7480,0
|
|
20240401,191000,1667110210,7480,7480,7480,7480,0
|
|
20240401,190900,1667110210,7480,7480,7480,7480,0
|
|
20240401,190800,1667110210,7480,7480,7480,7480,0
|
|
20240401,190700,1667110210,7480,7480,7480,7480,0
|
|
20240401,190600,1667110210,7480,7480,7480,7480,0
|
|
20240401,190500,1667110210,7480,7480,7480,7480,0
|
|
20240401,190400,1667110210,7480,7480,7480,7480,0
|
|
20240401,190300,1667110210,7480,7480,7480,7480,0
|
|
20240401,190200,1667110210,7480,7480,7480,7480,0
|
|
20240401,190100,1667110210,7480,7480,7480,7480,0
|
|
20240401,190000,1667110210,7480,7480,7480,7480,0
|
|
20240401,185900,1667110210,7480,7480,7480,7480,0
|
|
20240401,185800,1667110210,7480,7480,7480,7480,0
|
|
20240401,185700,1667110210,7480,7480,7480,7480,0
|
|
20240401,185600,1667110210,7480,7480,7480,7480,0
|
|
20240401,185500,1667110210,7480,7480,7480,7480,0
|
|
20240401,185400,1667110210,7480,7480,7480,7480,0
|
|
20240401,185300,1667110210,7480,7480,7480,7480,0
|
|
20240401,185200,1667110210,7480,7480,7480,7480,0
|
|
20240401,185100,1667110210,7480,7480,7480,7480,0
|
|
20240401,185000,1667110210,7480,7480,7480,7480,0
|
|
20240401,184900,1667110210,7480,7480,7480,7480,0
|
|
20240401,184800,1667110210,7480,7480,7480,7480,2755
|
|
20240401,184700,1667110210,7480,7480,7480,7480,0
|
|
20240401,184600,1667110210,7480,7480,7480,7480,0
|
|
20240401,184500,1667110210,7480,7480,7480,7480,0
|
|
20240401,184400,1667110210,7480,7480,7480,7480,0
|
|
20240401,184300,1667110210,7480,7480,7480,7480,0
|
|
20240401,184200,1667110210,7480,7480,7480,7480,0
|
|
20240401,184100,1667110210,7480,7480,7480,7480,0
|
|
20240401,184000,1667110210,7480,7480,7480,7480,0
|
|
20240401,183900,1667110210,7480,7480,7480,7480,0
|
|
20240401,183800,1667110210,7480,7480,7480,7480,0
|
|
20240401,183700,1667110210,7480,7480,7480,7480,0
|
|
20240401,183600,1667110210,7480,7480,7480,7480,0
|
|
20240401,183500,1667110210,7480,7480,7480,7480,0
|
|
20240401,183400,1667110210,7480,7480,7480,7480,0
|
|
20240401,183300,1667110210,7480,7480,7480,7480,0
|
|
20240401,183200,1667110210,7480,7480,7480,7480,0
|
|
20240401,183100,1667110210,7480,7480,7480,7480,0
|
|
20240401,183000,1667110210,7480,7480,7480,7480,0
|
|
20240401,182900,1667110210,7480,7480,7480,7480,0
|
|
20240401,182800,1667110210,7480,7480,7480,7480,0
|
|
20240401,182700,1667110210,7480,7480,7480,7480,0
|
|
20240401,182600,1667110210,7480,7480,7480,7480,0
|
|
20240401,182500,1667110210,7480,7480,7480,7480,0
|
|
20240401,182400,1667110210,7480,7480,7480,7480,0
|
|
20240401,182300,1667110210,7480,7480,7480,7480,0
|
|
20240401,182200,1667110210,7480,7480,7480,7480,0
|
|
20240401,182100,1667110210,7480,7480,7480,7480,0
|
|
20240401,182000,1667110210,7480,7480,7480,7480,0
|
|
20240401,181900,1667110210,7480,7480,7480,7480,0
|
|
20240401,181800,1667110210,7480,7480,7480,7480,2755
|
|
20240401,181700,1667110210,7480,7480,7480,7480,0
|
|
20240401,181600,1667110210,7480,7480,7480,7480,0
|
|
20240401,181500,1667110210,7480,7480,7480,7480,0
|
|
20240401,181400,1667110210,7480,7480,7480,7480,0
|
|
20240401,181300,1667110210,7480,7480,7480,7480,0
|
|
20240401,181200,1667110210,7480,7480,7480,7480,0
|
|
20240401,181100,1667110210,7480,7480,7480,7480,0
|
|
20240401,181000,1667110210,7480,7480,7480,7480,0
|
|
20240401,180900,1667110210,7480,7480,7480,7480,0
|
|
20240401,180800,1667110210,7480,7480,7480,7480,0
|
|
20240401,180700,1667110210,7480,7480,7480,7480,0
|
|
20240401,180600,1667110210,7480,7480,7480,7480,0
|
|
20240401,180500,1667110210,7480,7480,7480,7480,0
|
|
20240401,180400,1667110210,7480,7480,7480,7480,0
|
|
20240401,180300,1667110210,7480,7480,7480,7480,0
|
|
20240401,180200,1667110210,7480,7480,7480,7480,0
|
|
20240401,180100,1667110210,7480,7480,7480,7480,0
|
|
20240401,180000,1667110210,7480,7480,7480,7480,0
|
|
20240401,175900,1667110210,7480,7480,7480,7480,0
|
|
20240401,175800,1667110210,7480,7480,7480,7480,0
|
|
20240401,175700,1667110210,7480,7480,7480,7480,0
|
|
20240401,175600,1667110210,7480,7480,7480,7480,0
|
|
20240401,175500,1667110210,7480,7480,7480,7480,0
|
|
20240401,175400,1667110210,7480,7480,7480,7480,0
|
|
20240401,175300,1667110210,7480,7480,7480,7480,0
|
|
20240401,175200,1667110210,7480,7480,7480,7480,0
|
|
20240401,175100,1667110210,7480,7480,7480,7480,0
|
|
20240401,175000,1667110210,7480,7480,7480,7480,0
|
|
20240401,174900,1667110210,7480,7480,7480,7480,0
|
|
20240401,174800,1667110210,7480,7480,7480,7480,2755
|
|
20240401,174700,1667110210,7480,7480,7480,7480,0
|
|
20240401,174600,1667110210,7480,7480,7480,7480,0
|
|
20240401,174500,1667110210,7480,7480,7480,7480,0
|
|
20240401,174400,1667110210,7480,7480,7480,7480,0
|
|
20240401,174300,1667110210,7480,7480,7480,7480,0
|
|
20240401,174200,1667110210,7480,7480,7480,7480,0
|
|
20240401,174100,1667110210,7480,7480,7480,7480,0
|
|
20240401,174000,1667110210,7480,7480,7480,7480,0
|
|
20240401,173900,1667110210,7480,7480,7480,7480,0
|
|
20240401,173800,1667110210,7480,7480,7480,7480,0
|
|
20240401,173700,1667110210,7480,7480,7480,7480,0
|
|
20240401,173600,1667110210,7480,7480,7480,7480,0
|
|
20240401,173500,1667110210,7480,7480,7480,7480,0
|
|
20240401,173400,1667110210,7480,7480,7480,7480,0
|
|
20240401,173300,1667110210,7480,7480,7480,7480,0
|
|
20240401,173200,1667110210,7480,7480,7480,7480,0
|
|
20240401,173100,1667110210,7480,7480,7480,7480,0
|
|
20240401,173000,1667110210,7480,7480,7480,7480,0
|
|
20240401,172900,1667110210,7480,7480,7480,7480,0
|
|
20240401,172800,1667110210,7480,7480,7480,7480,0
|
|
20240401,172700,1667110210,7480,7480,7480,7480,0
|
|
20240401,172600,1667110210,7480,7480,7480,7480,0
|
|
20240401,172500,1667110210,7480,7480,7480,7480,0
|
|
20240401,172400,1667110210,7480,7480,7480,7480,0
|
|
20240401,172300,1667110210,7480,7480,7480,7480,0
|
|
20240401,172200,1667110210,7480,7480,7480,7480,0
|
|
20240401,172100,1667110210,7480,7480,7480,7480,0
|
|
20240401,172000,1667110210,7480,7480,7480,7480,0
|
|
20240401,171900,1667110210,7480,7480,7480,7480,0
|
|
20240401,171800,1667110210,7480,7480,7480,7480,2755
|
|
20240401,171700,1667110210,7480,7480,7480,7480,0
|
|
20240401,171600,1667110210,7480,7480,7480,7480,0
|
|
20240401,171500,1667110210,7480,7480,7480,7480,0
|
|
20240401,171400,1667110210,7480,7480,7480,7480,0
|
|
20240401,171300,1667110210,7480,7480,7480,7480,0
|
|
20240401,171200,1667110210,7480,7480,7480,7480,0
|
|
20240401,171100,1667110210,7480,7480,7480,7480,0
|
|
20240401,171000,1667110210,7480,7480,7480,7480,0
|
|
20240401,170900,1667110210,7480,7480,7480,7480,0
|
|
20240401,170800,1667110210,7480,7480,7480,7480,0
|
|
20240401,170700,1667110210,7480,7480,7480,7480,0
|
|
20240401,170600,1667110210,7480,7480,7480,7480,0
|
|
20240401,170500,1667110210,7480,7480,7480,7480,0
|
|
20240401,170400,1667110210,7480,7480,7480,7480,0
|
|
20240401,170300,1667110210,7480,7480,7480,7480,0
|
|
20240401,170200,1667110210,7480,7480,7480,7480,0
|
|
20240401,170100,1667110210,7480,7480,7480,7480,0
|
|
20240401,170000,1667110210,7480,7480,7480,7480,0
|
|
20240401,165900,1667110210,7480,7480,7480,7480,0
|
|
20240401,165800,1667110210,7480,7480,7480,7480,0
|
|
20240401,165700,1667110210,7480,7480,7480,7480,0
|
|
20240401,165600,1667110210,7480,7480,7480,7480,0
|
|
20240401,165500,1667110210,7480,7480,7480,7480,0
|
|
20240401,165400,1667110210,7480,7480,7480,7480,0
|
|
20240401,165300,1667110210,7480,7480,7480,7480,0
|
|
20240401,165200,1667110210,7480,7480,7480,7480,0
|
|
20240401,165100,1667110210,7480,7480,7480,7480,0
|
|
20240401,165000,1667110210,7480,7480,7480,7480,0
|
|
20240401,164900,1667110210,7480,7480,7480,7480,0
|
|
20240401,164800,1667110210,7480,7480,7480,7480,2755
|
|
20240401,164700,1667110210,7480,7480,7480,7480,0
|
|
20240401,164600,1667110210,7480,7480,7480,7480,0
|
|
20240401,164500,1667110210,7480,7480,7480,7480,0
|
|
20240401,164400,1667110210,7480,7480,7480,7480,0
|
|
20240401,164300,1667110210,7480,7480,7480,7480,0
|
|
20240401,164200,1667110210,7480,7480,7480,7480,0
|
|
20240401,164100,1667110210,7480,7480,7480,7480,0
|
|
20240401,164000,1667110210,7480,7480,7480,7480,0
|
|
20240401,163900,1667110210,7480,7480,7480,7480,0
|
|
20240401,163800,1667110210,7480,7480,7480,7480,0
|
|
20240401,163700,1667110210,7480,7480,7480,7480,0
|
|
20240401,163600,1667110210,7480,7480,7480,7480,0
|
|
20240401,163500,1667110210,7480,7480,7480,7480,0
|
|
20240401,163400,1667110210,7480,7480,7480,7480,0
|
|
20240401,163300,1667110210,7480,7480,7480,7480,0
|
|
20240401,163200,1667110210,7480,7480,7480,7480,0
|
|
20240401,163100,1667110210,7480,7480,7480,7480,0
|
|
20240401,163000,1667110210,7480,7480,7480,7480,0
|
|
20240401,162900,1667110210,7480,7480,7480,7480,0
|
|
20240401,162800,1667110210,7480,7480,7480,7480,0
|
|
20240401,162700,1667110210,7480,7480,7480,7480,0
|
|
20240401,162600,1667110210,7480,7480,7480,7480,0
|
|
20240401,162500,1667110210,7480,7480,7480,7480,0
|
|
20240401,162400,1667110210,7480,7480,7480,7480,0
|
|
20240401,162300,1667110210,7480,7480,7480,7480,0
|
|
20240401,162200,1667110210,7480,7480,7480,7480,0
|
|
20240401,162100,1667110210,7480,7480,7480,7480,0
|
|
20240401,162000,1667110210,7480,7480,7480,7480,0
|
|
20240401,161900,1667110210,7480,7480,7480,7480,0
|
|
20240401,161800,1667110210,7480,7480,7480,7480,2755
|
|
20240401,161700,1667110210,7480,7480,7480,7480,0
|
|
20240401,161600,1667110210,7480,7480,7480,7480,0
|
|
20240401,161500,1667110210,7480,7480,7480,7480,0
|
|
20240401,161400,1667110210,7480,7480,7480,7480,0
|
|
20240401,161300,1667110210,7480,7480,7480,7480,0
|
|
20240401,161200,1667110210,7480,7480,7480,7480,0
|
|
20240401,161100,1667110210,7480,7480,7480,7480,0
|
|
20240401,161000,1667110210,7480,7480,7480,7480,0
|
|
20240401,160900,1667110210,7480,7480,7480,7480,0
|
|
20240401,160800,1667110210,7480,7480,7480,7480,0
|
|
20240401,160700,1667110210,7480,7480,7480,7480,0
|
|
20240401,160600,1667110210,7480,7480,7480,7480,0
|
|
20240401,160500,1667110210,7480,7480,7480,7480,0
|
|
20240401,160400,1667110210,7480,7480,7480,7480,0
|
|
20240401,160300,1667110210,7480,7480,7480,7480,0
|
|
20240401,160200,1667110210,7480,7480,7480,7480,0
|
|
20240401,160100,1667110210,7480,7480,7480,7480,0
|
|
20240401,160000,1667110210,7480,7480,7480,7480,0
|
|
20240401,155900,1667110210,7480,7480,7480,7480,0
|
|
20240401,155800,1667110210,7480,7480,7480,7480,0
|
|
20240401,155700,1667110210,7480,7480,7480,7480,0
|
|
20240401,155600,1667110210,7480,7480,7480,7480,0
|
|
20240401,155500,1667110210,7480,7480,7480,7480,0
|
|
20240401,155400,1667110210,7480,7480,7480,7480,0
|
|
20240401,155300,1667110210,7480,7480,7480,7480,0
|
|
20240401,155200,1667110210,7480,7480,7480,7480,0
|
|
20240401,155100,1667110210,7480,7480,7480,7480,0
|
|
20240401,155000,1667110210,7480,7480,7480,7480,0
|
|
20240401,154900,1667110210,7480,7480,7480,7480,0
|
|
20240401,154800,1667110210,7480,7480,7480,7480,2755
|
|
20240401,154700,1667110210,7480,7480,7480,7480,0
|
|
20240401,154600,1667110210,7480,7480,7480,7480,0
|
|
20240401,154500,1667110210,7480,7480,7480,7480,0
|
|
20240401,154400,1667110210,7480,7480,7480,7480,0
|
|
20240401,154300,1667110210,7480,7480,7480,7480,0
|
|
20240401,154200,1667110210,7480,7480,7480,7480,0
|
|
20240401,154100,1667110210,7480,7480,7480,7480,0
|
|
20240401,154000,1667110210,7480,7480,7480,7480,0
|
|
20240401,153900,1667110210,7480,7480,7480,7480,0
|
|
20240401,153800,1667110210,7480,7480,7480,7480,0
|
|
20240401,153700,1667110210,7480,7480,7480,7480,0
|
|
20240401,153600,1667110210,7480,7480,7480,7480,0
|
|
20240401,153500,1667110210,7480,7480,7480,7480,0
|
|
20240401,153400,1667110210,7480,7480,7480,7480,0
|
|
20240401,153300,1667110210,7480,7480,7480,7480,0
|
|
20240401,153200,1667110210,7480,7480,7480,7480,0
|
|
20240401,153100,1667110210,7480,7480,7480,7480,0
|
|
20240401,153000,1667110210,7480,7480,7480,7480,2755
|
|
20240401,152900,1646502810,7530,7530,7530,7530,0
|
|
20240401,152800,1646502810,7530,7530,7530,7530,0
|
|
20240401,152700,1646502810,7530,7530,7530,7530,0
|
|
20240401,152600,1646502810,7530,7530,7530,7530,0
|
|
20240401,152500,1646502810,7530,7530,7530,7530,0
|
|
20240401,152400,1646502810,7530,7530,7530,7530,0
|
|
20240401,152300,1646502810,7530,7530,7530,7530,0
|
|
20240401,152200,1646502810,7530,7530,7530,7530,0
|
|
20240401,152100,1646502810,7530,7530,7530,7530,0
|
|
20240401,152000,1646502810,7530,7530,7530,7530,0
|
|
20240401,151900,1646502810,7530,7510,7530,7510,83
|
|
20240401,151800,1645878740,7520,7530,7530,7490,203
|
|
20240401,151700,1644358120,7530,7510,7540,7480,1432
|
|
20240401,151600,1633606200,7480,7480,7480,7480,11
|
|
20240401,151500,1633523920,7480,7480,7510,7480,31
|
|
20240401,151400,1633291800,7480,7480,7520,7480,478
|
|
20240401,151300,1629702540,7480,7480,7480,7480,911
|
|
20240401,151200,1622888260,7490,7500,7500,7490,670
|
|
20240401,151100,1617869910,7500,7490,7500,7490,165
|
|
20240401,151000,1616633930,7490,7500,7500,7490,649
|
|
20240401,150900,1611766550,7510,7500,7510,7500,2557
|
|
20240401,150800,1592588690,7510,7510,7510,7510,143
|
|
20240401,150700,1591514760,7510,7510,7520,7510,380
|
|
20240401,150600,1588660600,7510,7510,7510,7510,21
|
|
20240401,150500,1588502890,7510,7510,7510,7510,500
|
|
20240401,150400,1584747890,7510,7490,7510,7490,201
|
|
20240401,150300,1583239330,7490,7500,7500,7490,55
|
|
20240401,150200,1582827210,7490,7500,7500,7490,173
|
|
20240401,150100,1581530610,7500,7520,7520,7500,163
|
|
20240401,150000,1580305090,7500,7500,7530,7500,352
|
|
20240401,145900,1577658220,7530,7510,7530,7510,52
|
|
20240401,145800,1577266900,7530,7500,7530,7500,197
|
|
20240401,145700,1575786070,7500,7520,7520,7500,155
|
|
20240401,145600,1574621470,7490,7530,7530,7490,78
|
|
20240401,145500,1574034650,7490,7490,7530,7490,404
|
|
20240401,145400,1571005420,7530,7530,7530,7490,143
|
|
20240401,145300,1569929110,7530,7530,7530,7490,340
|
|
20240401,145200,1567369390,7490,7500,7530,7490,190
|
|
20240401,145100,1565941200,7490,7500,7500,7490,14
|
|
20240401,145000,1565836320,7480,7480,7500,7480,266
|
|
20240401,144900,1563844600,7480,7480,7480,7480,532
|
|
20240401,144800,1559865240,7490,7480,7490,7480,102
|
|
20240401,144700,1559102270,7480,7480,7480,7480,656
|
|
20240401,144600,1554195390,7480,7500,7500,7480,3672
|
|
20240401,144500,1526719070,7490,7490,7510,7490,285
|
|
20240401,144400,1524584000,7500,7490,7500,7490,688
|
|
20240401,144300,1519430500,7490,7490,7490,7490,12
|
|
20240401,144200,1519340620,7490,7490,7490,7490,12
|
|
20240401,144100,1519250740,7490,7490,7490,7490,890
|
|
20240401,144000,1512584640,7490,7490,7500,7490,543
|
|
20240401,143900,1508515370,7490,7490,7490,7490,228
|
|
20240401,143800,1506807650,7500,7500,7500,7490,853
|
|
20240401,143700,1500411260,7500,7510,7510,7500,58
|
|
20240401,143600,1499976250,7490,7490,7490,7490,72
|
|
20240401,143500,1499436970,7490,7510,7510,7490,526
|
|
20240401,143400,1495491950,7500,7510,7510,7500,795
|
|
20240401,143300,1489528600,7500,7520,7520,7500,48
|
|
20240401,143200,1489167880,7520,7500,7520,7500,16
|
|
20240401,143100,1489047820,7500,7510,7510,7500,448
|
|
20240401,143000,1485683860,7510,7510,7510,7510,45
|
|
20240401,142900,1485345910,7500,7500,7500,7500,86
|
|
20240401,142800,1484700910,7500,7520,7520,7500,498
|
|
20240401,142700,1480965190,7500,7500,7500,7500,62
|
|
20240401,142600,1480500190,7500,7500,7500,7500,337
|
|
20240401,142500,1477972690,7500,7500,7500,7500,24
|
|
20240401,142400,1477792690,7500,7500,7500,7500,11
|
|
20240401,142300,1477710190,7520,7520,7520,7500,112
|
|
20240401,142200,1476868190,7500,7500,7500,7500,12
|
|
20240401,142100,1476778190,7500,7500,7500,7500,326
|
|
20240401,142000,1474333190,7500,7500,7520,7500,216
|
|
20240401,141900,1472713150,7500,7500,7500,7500,62
|
|
20240401,141800,1472248150,7520,7500,7520,7500,62
|
|
20240401,141700,1471782730,7500,7500,7500,7500,12
|
|
20240401,141600,1471692730,7500,7500,7500,7500,87
|
|
20240401,141500,1471040230,7500,7500,7500,7500,28
|
|
20240401,141400,1470830230,7520,7490,7520,7490,13
|
|
20240401,141300,1470732830,7490,7510,7510,7480,1012
|
|
20240401,141200,1463158390,7540,7500,7540,7500,12
|
|
20240401,141100,1463068350,7500,7490,7540,7490,125
|
|
20240401,141000,1462131900,7540,7540,7540,7490,691
|
|
20240401,140900,1456954850,7500,7500,7500,7500,12
|
|
20240401,140800,1456864850,7540,7520,7540,7500,32
|
|
20240401,140700,1456624170,7520,7530,7530,7520,253
|
|
20240401,140600,1454721340,7520,7490,7520,7490,52
|
|
20240401,140500,1454330660,7520,7490,7520,7480,2581
|
|
20240401,140400,1435012410,7480,7480,7480,7480,61
|
|
20240401,140300,1434556130,7520,7480,7520,7480,412
|
|
20240401,140200,1431458370,7480,7490,7520,7480,597
|
|
20240401,140100,1426988930,7490,7490,7490,7490,23
|
|
20240401,140000,1426816660,7490,7520,7520,7490,13
|
|
20240401,135900,1426719260,7490,7550,7550,7490,5023
|
|
20240401,135800,1389093280,7500,7530,7530,7500,5317
|
|
20240401,135700,1349138880,7530,7530,7530,7530,294
|
|
20240401,135600,1346925060,7530,7530,7540,7530,140
|
|
20240401,135500,1345869700,7540,7540,7540,7540,95
|
|
20240401,135400,1345153400,7540,7540,7540,7540,12
|
|
20240401,135300,1345062920,7550,7560,7560,7540,299
|
|
20240401,135200,1342805550,7550,7560,7560,7550,14
|
|
20240401,135100,1342699820,7550,7550,7560,7550,59
|
|
20240401,135000,1342254320,7560,7550,7560,7550,67
|
|
20240401,134900,1341748010,7550,7550,7550,7550,2
|
|
20240401,134800,1341732910,7540,7540,7540,7540,12
|
|
20240401,134700,1341642430,7540,7560,7560,7540,22
|
|
20240401,134600,1341476350,7540,7540,7560,7540,63
|
|
20240401,134500,1341000530,7560,7530,7560,7530,936
|
|
20240401,134400,1333951730,7530,7540,7550,7530,268
|
|
20240401,134300,1331930030,7520,7540,7540,7520,15
|
|
20240401,134200,1331817170,7520,7530,7530,7520,43
|
|
20240401,134100,1331493600,7520,7520,7530,7520,24
|
|
20240401,134000,1331313110,7530,7520,7530,7520,454
|
|
20240401,133900,1327895610,7520,7500,7520,7500,129
|
|
20240401,133800,1326925770,7520,7500,7520,7500,12
|
|
20240401,133700,1326835750,7500,7500,7500,7500,678
|
|
20240401,133600,1321750750,7500,7500,7520,7500,440
|
|
20240401,133500,1318449030,7500,7500,7510,7500,711
|
|
20240401,133400,1313113470,7510,7500,7510,7500,323
|
|
20240401,133300,1310690960,7500,7500,7500,7500,12
|
|
20240401,133200,1310600960,7500,7510,7510,7500,82
|
|
20240401,133100,1309985250,7500,7510,7520,7500,210
|
|
20240401,133000,1308409030,7510,7500,7510,7500,61
|
|
20240401,132900,1307951030,7510,7500,7510,7500,13
|
|
20240401,132800,1307853520,7510,7500,7510,7500,571
|
|
20240401,132700,1303565930,7500,7510,7510,7500,372
|
|
20240401,132600,1300773780,7500,7510,7520,7500,128
|
|
20240401,132500,1299812610,7510,7520,7520,7510,1138
|
|
20240401,132400,1291266160,7520,7520,7520,7510,1481
|
|
20240401,132300,1280129150,7520,7520,7530,7520,64
|
|
20240401,132200,1279647850,7520,7520,7520,7520,30
|
|
20240401,132100,1279422250,7520,7530,7540,7520,352
|
|
20240401,132000,1276771800,7540,7540,7540,7540,399
|
|
20240401,131900,1273763340,7540,7550,7550,7540,81
|
|
20240401,131800,1273151910,7550,7570,7570,7550,503
|
|
20240401,131700,1269347580,7570,7560,7570,7560,68
|
|
20240401,131600,1268833280,7550,7560,7560,7550,35
|
|
20240401,131500,1268568920,7550,7560,7560,7550,103
|
|
20240401,131400,1267790370,7560,7570,7570,7560,113
|
|
20240401,131300,1266936080,7570,7580,7580,7570,67
|
|
20240401,131200,1266428520,7560,7580,7590,7560,80
|
|
20240401,131100,1265821860,7550,7570,7570,7550,39
|
|
20240401,131000,1265526870,7570,7590,7590,7570,4156
|
|
20240401,130900,1233995750,7590,7590,7590,7590,117
|
|
20240401,130800,1233107720,7590,7590,7590,7590,12
|
|
20240401,130700,1233016640,7580,7570,7610,7570,2444
|
|
20240401,130600,1214424650,7600,7600,7610,7600,2507
|
|
20240401,130500,1195368150,7600,7600,7600,7560,1126
|
|
20240401,130400,1186811030,7590,7590,7600,7560,2061
|
|
20240401,130300,1171150770,7580,7560,7580,7560,590
|
|
20240401,130200,1166679810,7560,7560,7580,7560,35
|
|
20240401,130100,1166414990,7580,7550,7580,7540,63
|
|
20240401,130000,1165939390,7550,7550,7550,7550,12
|
|
20240401,125900,1165848790,7580,7560,7580,7550,80
|
|
20240401,125800,1165243300,7560,7550,7570,7550,86
|
|
20240401,125700,1164593880,7550,7540,7550,7540,41
|
|
20240401,125600,1164284640,7560,7580,7580,7560,45
|
|
20240401,125500,1163944240,7570,7540,7570,7530,3392
|
|
20240401,125400,1138336990,7530,7530,7530,7530,12
|
|
20240401,125300,1138246630,7530,7550,7550,7530,1122
|
|
20240401,125200,1129779970,7550,7520,7550,7520,2077
|
|
20240401,125100,1114139360,7540,7520,7540,7520,1125
|
|
20240401,125000,1105657100,7540,7520,7540,7520,12
|
|
20240401,124900,1105566840,7530,7520,7530,7510,1629
|
|
20240401,124800,1093308280,7510,7500,7510,7500,200
|
|
20240401,124700,1091807280,7500,7490,7510,7490,109
|
|
20240401,124600,1090989030,7500,7500,7500,7490,1772
|
|
20240401,124500,1077699150,7500,7490,7500,7490,170
|
|
20240401,124400,1076425350,7490,7490,7490,7490,161
|
|
20240401,124300,1075219460,7490,7490,7490,7490,12
|
|
20240401,124200,1075129580,7490,7490,7490,7490,25
|
|
20240401,124100,1074942330,7500,7500,7500,7490,52
|
|
20240401,124000,1074552440,7500,7490,7500,7490,123
|
|
20240401,123900,1073630060,7490,7500,7500,7490,112
|
|
20240401,123800,1072790180,7490,7490,7490,7490,771
|
|
20240401,123700,1067015390,7490,7490,7490,7490,24
|
|
20240401,123600,1066835630,7500,7490,7500,7490,53
|
|
20240401,123500,1066438300,7490,7490,7490,7490,229
|
|
20240401,123400,1064723090,7500,7500,7500,7490,149
|
|
20240401,123300,1063605710,7490,7490,7490,7490,12
|
|
20240401,123200,1063515830,7490,7490,7490,7490,469
|
|
20240401,123100,1060003020,7490,7490,7490,7490,1013
|
|
20240401,123000,1052415650,7500,7510,7510,7500,46
|
|
20240401,122900,1052070290,7490,7500,7500,7490,18
|
|
20240401,122800,1051935410,7500,7490,7500,7490,122
|
|
20240401,122700,1051020620,7490,7500,7500,7490,98
|
|
20240401,122600,1050285850,7500,7490,7500,7490,24
|
|
20240401,122500,1050105980,7500,7510,7510,7500,61
|
|
20240401,122400,1049648110,7500,7500,7500,7500,21
|
|
20240401,122300,1049490610,7500,7510,7510,7500,26
|
|
20240401,122200,1049295470,7510,7510,7510,7500,207
|
|
20240401,122100,1047741140,7500,7500,7500,7500,131
|
|
20240401,122000,1046758640,7500,7490,7500,7490,18
|
|
20240401,121900,1046623760,7500,7490,7500,7490,112
|
|
20240401,121800,1045784580,7490,7490,7490,7490,116
|
|
20240401,121700,1044915740,7490,7500,7500,7490,288
|
|
20240401,121600,1042755860,7510,7500,7510,7500,48
|
|
20240401,121500,1042395500,7510,7500,7510,7500,31
|
|
20240401,121400,1042162800,7500,7500,7500,7500,12
|
|
20240401,121300,1042072800,7500,7500,7500,7500,39
|
|
20240401,121200,1041780300,7490,7490,7490,7490,293
|
|
20240401,121100,1039585730,7500,7500,7500,7500,85
|
|
20240401,121000,1038948230,7500,7500,7500,7500,11
|
|
20240401,120900,1038865730,7500,7500,7500,7500,12
|
|
20240401,120800,1038775730,7500,7500,7500,7500,72
|
|
20240401,120700,1038235730,7500,7500,7500,7500,23
|
|
20240401,120600,1038063230,7500,7510,7510,7500,312
|
|
20240401,120500,1035722230,7500,7500,7500,7500,12
|
|
20240401,120400,1035632230,7500,7510,7520,7500,2730
|
|
20240401,120300,1015118850,7510,7510,7520,7510,136
|
|
20240401,120200,1014096490,7510,7510,7510,7510,17
|
|
20240401,120100,1013968820,7510,7510,7510,7510,106
|
|
20240401,120000,1013172760,7510,7520,7520,7510,48
|
|
20240401,115900,1012811920,7510,7510,7510,7510,12
|
|
20240401,115800,1012721800,7510,7510,7520,7510,451
|
|
20240401,115700,1009334760,7510,7510,7510,7510,78
|
|
20240401,115600,1008748980,7510,7510,7510,7510,61
|
|
20240401,115500,1008290870,7510,7520,7520,7510,48
|
|
20240401,115400,1007930030,7510,7500,7510,7500,297
|
|
20240401,115300,1005700070,7500,7500,7500,7500,53
|
|
20240401,115200,1005302570,7500,7500,7500,7500,12
|
|
20240401,115100,1005212570,7500,7500,7510,7500,270
|
|
20240401,115000,1003185570,7500,7500,7500,7500,47
|
|
20240401,114900,1002833070,7500,7500,7510,7500,559
|
|
20240401,114800,998635570,7500,7490,7500,7490,160
|
|
20240401,114700,997436150,7500,7490,7500,7490,648
|
|
20240401,114600,992579630,7490,7490,7490,7490,142
|
|
20240401,114500,991516050,7490,7500,7500,7490,278
|
|
20240401,114400,989431170,7500,7490,7500,7490,31
|
|
20240401,114300,989198780,7490,7490,7490,7490,24
|
|
20240401,114200,989019020,7500,7490,7500,7490,48
|
|
20240401,114100,988659140,7490,7490,7490,7490,18
|
|
20240401,114000,988524320,7490,7490,7490,7480,172
|
|
20240401,113900,987236240,7480,7480,7490,7480,2920
|
|
20240401,113800,965394560,7490,7490,7490,7480,269
|
|
20240401,113700,963379860,7490,7490,7490,7490,17
|
|
20240401,113600,963252530,7500,7500,7500,7500,33
|
|
20240401,113500,963005030,7490,7500,7500,7490,210
|
|
20240401,113400,961432070,7500,7510,7510,7500,23
|
|
20240401,113300,961259470,7500,7500,7500,7500,23
|
|
20240401,113200,961086970,7510,7510,7510,7510,67
|
|
20240401,113100,960583800,7510,7510,7510,7510,12
|
|
20240401,113000,960493680,7510,7500,7520,7490,2264
|
|
20240401,112900,943529280,7500,7490,7500,7490,24
|
|
20240401,112800,943349420,7500,7490,7500,7490,325
|
|
20240401,112700,940912170,7490,7490,7490,7490,98
|
|
20240401,112600,940178150,7500,7500,7500,7500,15
|
|
20240401,112500,940065650,7500,7500,7500,7500,12
|
|
20240401,112400,939975650,7510,7490,7510,7490,201
|
|
20240401,112300,938467830,7490,7490,7490,7490,24
|
|
20240401,112200,938288070,7490,7490,7490,7490,12
|
|
20240401,112100,938198190,7510,7510,7510,7480,3116
|
|
20240401,112000,914890450,7480,7480,7480,7480,12
|
|
20240401,111900,914800690,7480,7500,7500,7480,142
|
|
20240401,111800,913738110,7490,7490,7510,7490,418
|
|
20240401,111700,910602980,7500,7490,7500,7480,3047
|
|
20240401,111600,887795870,7490,7490,7490,7490,11
|
|
20240401,111500,887713480,7490,7490,7500,7490,39
|
|
20240401,111400,887421360,7490,7490,7500,7490,133
|
|
20240401,111300,886424830,7490,7490,7490,7490,330
|
|
20240401,111200,883953130,7490,7500,7500,7490,15
|
|
20240401,111100,883840750,7500,7500,7500,7500,12
|
|
20240401,111000,883750750,7500,7520,7520,7500,22
|
|
20240401,110900,883585530,7490,7490,7490,7490,12
|
|
20240401,110800,883495650,7490,7510,7510,7490,56
|
|
20240401,110700,883075330,7490,7490,7490,7490,715
|
|
20240401,110600,877719980,7490,7490,7490,7490,200
|
|
20240401,110500,876221980,7520,7520,7520,7520,112
|
|
20240401,110400,875379740,7520,7520,7520,7520,0
|
|
20240401,110300,875379740,7520,7510,7520,7510,106
|
|
20240401,110200,874583620,7510,7480,7510,7480,330
|
|
20240401,110100,872113810,7480,7490,7490,7480,96
|
|
20240401,110000,871395580,7490,7500,7500,7490,758
|
|
20240401,105900,865718060,7500,7510,7510,7500,908
|
|
20240401,105800,858906760,7500,7500,7500,7500,5
|
|
20240401,105700,858869260,7500,7510,7510,7500,305
|
|
20240401,105600,856579400,7500,7500,7500,7500,0
|
|
20240401,105500,856579400,7500,7510,7510,7500,17
|
|
20240401,105400,856451830,7510,7510,7510,7510,41
|
|
20240401,105300,856143920,7510,7510,7510,7510,10
|
|
20240401,105200,856068820,7500,7500,7500,7500,0
|
|
20240401,105100,856068820,7500,7500,7500,7500,0
|
|
20240401,105000,856068820,7500,7510,7510,7500,800
|
|
20240401,104900,850065820,7510,7510,7510,7510,47
|
|
20240401,104800,849712850,7510,7510,7510,7510,62
|
|
20240401,104700,849247230,7510,7510,7510,7510,0
|
|
20240401,104600,849247230,7510,7510,7510,7510,60
|
|
20240401,104500,848796630,7510,7500,7510,7500,141
|
|
20240401,104400,847739120,7520,7510,7520,7510,241
|
|
20240401,104300,845927380,7520,7520,7520,7520,0
|
|
20240401,104200,845927380,7520,7520,7520,7500,1036
|
|
20240401,104100,838140430,7520,7520,7520,7520,0
|
|
20240401,104000,838140430,7520,7520,7520,7520,55
|
|
20240401,103900,837726830,7520,7500,7520,7500,53
|
|
20240401,103800,837329070,7510,7500,7510,7500,210
|
|
20240401,103700,835753970,7510,7510,7510,7510,43
|
|
20240401,103600,835431040,7510,7510,7510,7510,1037
|
|
20240401,103500,827643170,7500,7500,7500,7500,425
|
|
20240401,103400,824455670,7510,7520,7530,7510,3258
|
|
20240401,103300,799958660,7530,7530,7530,7530,10
|
|
20240401,103200,799883360,7530,7530,7530,7520,606
|
|
20240401,103100,795325180,7530,7520,7530,7520,201
|
|
20240401,103000,793813650,7530,7530,7530,7530,747
|
|
20240401,102900,788188740,7530,7530,7530,7530,1
|
|
20240401,102800,788181210,7530,7520,7530,7520,892
|
|
20240401,102700,781473010,7520,7510,7520,7510,204
|
|
20240401,102600,779938970,7520,7520,7520,7510,64
|
|
20240401,102500,779457800,7520,7520,7520,7520,6
|
|
20240401,102400,779412680,7520,7500,7520,7500,303
|
|
20240401,102300,777136930,7510,7510,7510,7510,36
|
|
20240401,102200,776866570,7500,7500,7500,7500,100
|
|
20240401,102100,776116570,7490,7510,7510,7490,302
|
|
20240401,102000,773854550,7510,7510,7510,7490,118
|
|
20240401,101900,772968960,7520,7520,7520,7520,0
|
|
20240401,101800,772968960,7520,7520,7520,7490,220
|
|
20240401,101700,771314590,7490,7500,7500,7490,54
|
|
20240401,101600,770910120,7520,7520,7520,7520,100
|
|
20240401,101500,770158120,7530,7530,7530,7530,68
|
|
20240401,101400,769646080,7530,7530,7530,7530,10
|
|
20240401,101300,769570780,7530,7520,7540,7520,1797
|
|
20240401,101200,756030520,7470,7540,7540,7450,5905
|
|
20240401,101100,711872160,7530,7530,7530,7530,736
|
|
20240401,101000,706330080,7530,7530,7530,7530,543
|
|
20240401,100900,702241290,7530,7530,7530,7530,1000
|
|
20240401,100800,694711290,7520,7520,7520,7520,414
|
|
20240401,100700,691598010,7530,7520,7530,7520,586
|
|
20240401,100600,687191280,7540,7540,7540,7540,2
|
|
20240401,100500,687176200,7520,7540,7540,7520,328
|
|
20240401,100400,684707560,7540,7520,7540,7520,551
|
|
20240401,100300,680559820,7520,7510,7530,7510,859
|
|
20240401,100200,674099900,7510,7470,7510,7470,1272
|
|
20240401,100100,664560260,7470,7470,7470,7470,636
|
|
20240401,100000,659809340,7470,7470,7470,7470,20
|
|
20240401,095900,659659940,7430,7430,7430,7430,0
|
|
20240401,095800,659659940,7430,7470,7470,7430,5043
|
|
20240401,095700,622180680,7450,7480,7480,7450,5000
|
|
20240401,095600,584862290,7480,7500,7500,7480,546
|
|
20240401,095500,580772890,7500,7500,7500,7500,147
|
|
20240401,095400,579670390,7500,7500,7500,7500,129
|
|
20240401,095300,578702890,7490,7480,7490,7480,441
|
|
20240401,095200,575402100,7480,7490,7490,7480,201
|
|
20240401,095100,573897610,7490,7480,7490,7480,61
|
|
20240401,095000,573441300,7480,7500,7500,7480,482
|
|
20240401,094900,569830470,7500,7490,7510,7490,283
|
|
20240401,094800,567708760,7490,7500,7510,7490,1513
|
|
20240401,094700,556363010,7510,7510,7510,7510,772
|
|
20240401,094600,550565290,7510,7510,7510,7510,433
|
|
20240401,094500,547313460,7510,7520,7520,7510,103
|
|
20240401,094400,546539850,7510,7520,7520,7510,385
|
|
20240401,094300,543646510,7520,7520,7530,7520,947
|
|
20240401,094200,536522600,7530,7530,7530,7530,335
|
|
20240401,094100,534000050,7530,7520,7530,7520,430
|
|
20240401,094000,530765380,7520,7470,7520,7470,2959
|
|
20240401,093900,508631740,7480,7480,7480,7480,77
|
|
20240401,093800,508055780,7480,7480,7480,7480,103
|
|
20240401,093700,507285340,7480,7470,7480,7470,11
|
|
20240401,093600,507203160,7470,7430,7470,7430,3520
|
|
20240401,093500,480965240,7430,7430,7430,7430,101
|
|
20240401,093400,480214810,7430,7430,7430,7430,37
|
|
20240401,093300,479939900,7440,7440,7440,7440,82
|
|
20240401,093200,479329820,7440,7410,7440,7410,750
|
|
20240401,093100,473765940,7420,7420,7420,7420,1093
|
|
20240401,093000,465655880,7410,7440,7440,7410,233
|
|
20240401,092900,463929320,7410,7420,7420,7410,5008
|
|
20240401,092800,426816240,7420,7440,7440,7420,1726
|
|
20240401,092700,414007310,7440,7430,7440,7420,843
|
|
20240401,092600,407746770,7430,7450,7450,7420,3203
|
|
20240401,092500,383954150,7450,7440,7450,7440,1220
|
|
20240401,092400,374867350,7440,7440,7440,7430,409
|
|
20240401,092300,371826010,7450,7440,7460,7440,2950
|
|
20240401,092200,349845740,7450,7440,7450,7440,272
|
|
20240401,092100,347822040,7440,7440,7440,7440,107
|
|
20240401,092000,347025960,7440,7480,7480,7440,421
|
|
20240401,091900,343889420,7450,7470,7470,7450,950
|
|
20240401,091800,336801940,7470,7460,7470,7460,557
|
|
20240401,091700,332641200,7460,7450,7460,7450,966
|
|
20240401,091600,325436990,7450,7450,7450,7450,886
|
|
20240401,091500,318836290,7440,7430,7440,7430,1498
|
|
20240401,091400,307694440,7440,7430,7450,7430,920
|
|
20240401,091300,300854670,7430,7460,7460,7430,1343
|
|
20240401,091200,290842750,7460,7450,7480,7450,1610
|
|
20240401,091100,278822170,7460,7430,7460,7420,2262
|
|
20240401,091000,262002880,7430,7450,7450,7430,788
|
|
20240401,090900,256145500,7450,7490,7490,7440,6301
|
|
20240401,090800,209156240,7470,7470,7470,7470,300
|
|
20240401,090700,206915240,7470,7500,7500,7470,2897
|
|
20240401,090600,185236670,7500,7510,7510,7490,1175
|
|
20240401,090500,176418280,7520,7530,7540,7520,810
|
|
20240401,090400,170322130,7540,7540,7540,7540,196
|
|
20240401,090300,168844290,7540,7540,7540,7520,492
|
|
20240401,090200,165136610,7540,7630,7670,7540,2987
|
|
20240401,090100,142432690,7560,7600,7600,7550,2099
|
|
20240401,090000,126544600,7560,7460,7560,7460,16773
|