682 lines
36 KiB
CSV
682 lines
36 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20240401,201900,1927410990,12390,12390,12390,12390,3387
|
|
20240401,201800,1927410990,12390,12390,12390,12390,0
|
|
20240401,201700,1927410990,12390,12390,12390,12390,0
|
|
20240401,201600,1927410990,12390,12390,12390,12390,0
|
|
20240401,201500,1927410990,12390,12390,12390,12390,0
|
|
20240401,201400,1927410990,12390,12390,12390,12390,0
|
|
20240401,201300,1927410990,12390,12390,12390,12390,0
|
|
20240401,201200,1927410990,12390,12390,12390,12390,0
|
|
20240401,201100,1927410990,12390,12390,12390,12390,0
|
|
20240401,201000,1927410990,12390,12390,12390,12390,0
|
|
20240401,200900,1927410990,12390,12390,12390,12390,0
|
|
20240401,200800,1927410990,12390,12390,12390,12390,0
|
|
20240401,200700,1927410990,12390,12390,12390,12390,0
|
|
20240401,200600,1927410990,12390,12390,12390,12390,0
|
|
20240401,200500,1927410990,12390,12390,12390,12390,0
|
|
20240401,200400,1927410990,12390,12390,12390,12390,0
|
|
20240401,200300,1927410990,12390,12390,12390,12390,0
|
|
20240401,200200,1927410990,12390,12390,12390,12390,0
|
|
20240401,200100,1927410990,12390,12390,12390,12390,0
|
|
20240401,200000,1927410990,12390,12390,12390,12390,0
|
|
20240401,195900,1927410990,12390,12390,12390,12390,0
|
|
20240401,195800,1927410990,12390,12390,12390,12390,0
|
|
20240401,195700,1927410990,12390,12390,12390,12390,0
|
|
20240401,195600,1927410990,12390,12390,12390,12390,0
|
|
20240401,195500,1927410990,12390,12390,12390,12390,0
|
|
20240401,195400,1927410990,12390,12390,12390,12390,0
|
|
20240401,195300,1927410990,12390,12390,12390,12390,0
|
|
20240401,195200,1927410990,12390,12390,12390,12390,0
|
|
20240401,195100,1927410990,12390,12390,12390,12390,0
|
|
20240401,195000,1927410990,12390,12390,12390,12390,0
|
|
20240401,194900,1927410990,12390,12390,12390,12390,3387
|
|
20240401,194800,1927410990,12390,12390,12390,12390,0
|
|
20240401,194700,1927410990,12390,12390,12390,12390,0
|
|
20240401,194600,1927410990,12390,12390,12390,12390,0
|
|
20240401,194500,1927410990,12390,12390,12390,12390,0
|
|
20240401,194400,1927410990,12390,12390,12390,12390,0
|
|
20240401,194300,1927410990,12390,12390,12390,12390,0
|
|
20240401,194200,1927410990,12390,12390,12390,12390,0
|
|
20240401,194100,1927410990,12390,12390,12390,12390,0
|
|
20240401,194000,1927410990,12390,12390,12390,12390,0
|
|
20240401,193900,1927410990,12390,12390,12390,12390,0
|
|
20240401,193800,1927410990,12390,12390,12390,12390,0
|
|
20240401,193700,1927410990,12390,12390,12390,12390,0
|
|
20240401,193600,1927410990,12390,12390,12390,12390,0
|
|
20240401,193500,1927410990,12390,12390,12390,12390,0
|
|
20240401,193400,1927410990,12390,12390,12390,12390,0
|
|
20240401,193300,1927410990,12390,12390,12390,12390,0
|
|
20240401,193200,1927410990,12390,12390,12390,12390,0
|
|
20240401,193100,1927410990,12390,12390,12390,12390,0
|
|
20240401,193000,1927410990,12390,12390,12390,12390,0
|
|
20240401,192900,1927410990,12390,12390,12390,12390,0
|
|
20240401,192800,1927410990,12390,12390,12390,12390,0
|
|
20240401,192700,1927410990,12390,12390,12390,12390,0
|
|
20240401,192600,1927410990,12390,12390,12390,12390,0
|
|
20240401,192500,1927410990,12390,12390,12390,12390,0
|
|
20240401,192400,1927410990,12390,12390,12390,12390,0
|
|
20240401,192300,1927410990,12390,12390,12390,12390,0
|
|
20240401,192200,1927410990,12390,12390,12390,12390,0
|
|
20240401,192100,1927410990,12390,12390,12390,12390,0
|
|
20240401,192000,1927410990,12390,12390,12390,12390,0
|
|
20240401,191900,1927410990,12390,12390,12390,12390,3387
|
|
20240401,191800,1927410990,12390,12390,12390,12390,0
|
|
20240401,191700,1927410990,12390,12390,12390,12390,0
|
|
20240401,191600,1927410990,12390,12390,12390,12390,0
|
|
20240401,191500,1927410990,12390,12390,12390,12390,0
|
|
20240401,191400,1927410990,12390,12390,12390,12390,0
|
|
20240401,191300,1927410990,12390,12390,12390,12390,0
|
|
20240401,191200,1927410990,12390,12390,12390,12390,0
|
|
20240401,191100,1927410990,12390,12390,12390,12390,0
|
|
20240401,191000,1927410990,12390,12390,12390,12390,0
|
|
20240401,190900,1927410990,12390,12390,12390,12390,0
|
|
20240401,190800,1927410990,12390,12390,12390,12390,0
|
|
20240401,190700,1927410990,12390,12390,12390,12390,0
|
|
20240401,190600,1927410990,12390,12390,12390,12390,0
|
|
20240401,190500,1927410990,12390,12390,12390,12390,0
|
|
20240401,190400,1927410990,12390,12390,12390,12390,0
|
|
20240401,190300,1927410990,12390,12390,12390,12390,0
|
|
20240401,190200,1927410990,12390,12390,12390,12390,0
|
|
20240401,190100,1927410990,12390,12390,12390,12390,0
|
|
20240401,190000,1927410990,12390,12390,12390,12390,0
|
|
20240401,185900,1927410990,12390,12390,12390,12390,0
|
|
20240401,185800,1927410990,12390,12390,12390,12390,0
|
|
20240401,185700,1927410990,12390,12390,12390,12390,0
|
|
20240401,185600,1927410990,12390,12390,12390,12390,0
|
|
20240401,185500,1927410990,12390,12390,12390,12390,0
|
|
20240401,185400,1927410990,12390,12390,12390,12390,0
|
|
20240401,185300,1927410990,12390,12390,12390,12390,0
|
|
20240401,185200,1927410990,12390,12390,12390,12390,0
|
|
20240401,185100,1927410990,12390,12390,12390,12390,0
|
|
20240401,185000,1927410990,12390,12390,12390,12390,0
|
|
20240401,184900,1927410990,12390,12390,12390,12390,3387
|
|
20240401,184800,1927410990,12390,12390,12390,12390,0
|
|
20240401,184700,1927410990,12390,12390,12390,12390,0
|
|
20240401,184600,1927410990,12390,12390,12390,12390,0
|
|
20240401,184500,1927410990,12390,12390,12390,12390,0
|
|
20240401,184400,1927410990,12390,12390,12390,12390,0
|
|
20240401,184300,1927410990,12390,12390,12390,12390,0
|
|
20240401,184200,1927410990,12390,12390,12390,12390,0
|
|
20240401,184100,1927410990,12390,12390,12390,12390,0
|
|
20240401,184000,1927410990,12390,12390,12390,12390,0
|
|
20240401,183900,1927410990,12390,12390,12390,12390,0
|
|
20240401,183800,1927410990,12390,12390,12390,12390,0
|
|
20240401,183700,1927410990,12390,12390,12390,12390,0
|
|
20240401,183600,1927410990,12390,12390,12390,12390,0
|
|
20240401,183500,1927410990,12390,12390,12390,12390,0
|
|
20240401,183400,1927410990,12390,12390,12390,12390,0
|
|
20240401,183300,1927410990,12390,12390,12390,12390,0
|
|
20240401,183200,1927410990,12390,12390,12390,12390,0
|
|
20240401,183100,1927410990,12390,12390,12390,12390,0
|
|
20240401,183000,1927410990,12390,12390,12390,12390,0
|
|
20240401,182900,1927410990,12390,12390,12390,12390,0
|
|
20240401,182800,1927410990,12390,12390,12390,12390,0
|
|
20240401,182700,1927410990,12390,12390,12390,12390,0
|
|
20240401,182600,1927410990,12390,12390,12390,12390,0
|
|
20240401,182500,1927410990,12390,12390,12390,12390,0
|
|
20240401,182400,1927410990,12390,12390,12390,12390,0
|
|
20240401,182300,1927410990,12390,12390,12390,12390,0
|
|
20240401,182200,1927410990,12390,12390,12390,12390,0
|
|
20240401,182100,1927410990,12390,12390,12390,12390,0
|
|
20240401,182000,1927410990,12390,12390,12390,12390,0
|
|
20240401,181900,1927410990,12390,12390,12390,12390,3387
|
|
20240401,181800,1927410990,12390,12390,12390,12390,0
|
|
20240401,181700,1927410990,12390,12390,12390,12390,0
|
|
20240401,181600,1927410990,12390,12390,12390,12390,0
|
|
20240401,181500,1927410990,12390,12390,12390,12390,0
|
|
20240401,181400,1927410990,12390,12390,12390,12390,0
|
|
20240401,181300,1927410990,12390,12390,12390,12390,0
|
|
20240401,181200,1927410990,12390,12390,12390,12390,0
|
|
20240401,181100,1927410990,12390,12390,12390,12390,0
|
|
20240401,181000,1927410990,12390,12390,12390,12390,0
|
|
20240401,180900,1927410990,12390,12390,12390,12390,0
|
|
20240401,180800,1927410990,12390,12390,12390,12390,0
|
|
20240401,180700,1927410990,12390,12390,12390,12390,0
|
|
20240401,180600,1927410990,12390,12390,12390,12390,0
|
|
20240401,180500,1927410990,12390,12390,12390,12390,0
|
|
20240401,180400,1927410990,12390,12390,12390,12390,0
|
|
20240401,180300,1927410990,12390,12390,12390,12390,0
|
|
20240401,180200,1927410990,12390,12390,12390,12390,0
|
|
20240401,180100,1927410990,12390,12390,12390,12390,0
|
|
20240401,180000,1927410990,12390,12390,12390,12390,0
|
|
20240401,175900,1927410990,12390,12390,12390,12390,0
|
|
20240401,175800,1927410990,12390,12390,12390,12390,0
|
|
20240401,175700,1927410990,12390,12390,12390,12390,0
|
|
20240401,175600,1927410990,12390,12390,12390,12390,0
|
|
20240401,175500,1927410990,12390,12390,12390,12390,0
|
|
20240401,175400,1927410990,12390,12390,12390,12390,0
|
|
20240401,175300,1927410990,12390,12390,12390,12390,0
|
|
20240401,175200,1927410990,12390,12390,12390,12390,0
|
|
20240401,175100,1927410990,12390,12390,12390,12390,0
|
|
20240401,175000,1927410990,12390,12390,12390,12390,0
|
|
20240401,174900,1927410990,12390,12390,12390,12390,3387
|
|
20240401,174800,1927410990,12390,12390,12390,12390,0
|
|
20240401,174700,1927410990,12390,12390,12390,12390,0
|
|
20240401,174600,1927410990,12390,12390,12390,12390,0
|
|
20240401,174500,1927410990,12390,12390,12390,12390,0
|
|
20240401,174400,1927410990,12390,12390,12390,12390,0
|
|
20240401,174300,1927410990,12390,12390,12390,12390,0
|
|
20240401,174200,1927410990,12390,12390,12390,12390,0
|
|
20240401,174100,1927410990,12390,12390,12390,12390,0
|
|
20240401,174000,1927410990,12390,12390,12390,12390,0
|
|
20240401,173900,1927410990,12390,12390,12390,12390,0
|
|
20240401,173800,1927410990,12390,12390,12390,12390,0
|
|
20240401,173700,1927410990,12390,12390,12390,12390,0
|
|
20240401,173600,1927410990,12390,12390,12390,12390,0
|
|
20240401,173500,1927410990,12390,12390,12390,12390,0
|
|
20240401,173400,1927410990,12390,12390,12390,12390,0
|
|
20240401,173300,1927410990,12390,12390,12390,12390,0
|
|
20240401,173200,1927410990,12390,12390,12390,12390,0
|
|
20240401,173100,1927410990,12390,12390,12390,12390,0
|
|
20240401,173000,1927410990,12390,12390,12390,12390,0
|
|
20240401,172900,1927410990,12390,12390,12390,12390,0
|
|
20240401,172800,1927410990,12390,12390,12390,12390,0
|
|
20240401,172700,1927410990,12390,12390,12390,12390,0
|
|
20240401,172600,1927410990,12390,12390,12390,12390,0
|
|
20240401,172500,1927410990,12390,12390,12390,12390,0
|
|
20240401,172400,1927410990,12390,12390,12390,12390,0
|
|
20240401,172300,1927410990,12390,12390,12390,12390,0
|
|
20240401,172200,1927410990,12390,12390,12390,12390,0
|
|
20240401,172100,1927410990,12390,12390,12390,12390,0
|
|
20240401,172000,1927410990,12390,12390,12390,12390,0
|
|
20240401,171900,1927410990,12390,12390,12390,12390,3387
|
|
20240401,171800,1927410990,12390,12390,12390,12390,0
|
|
20240401,171700,1927410990,12390,12390,12390,12390,0
|
|
20240401,171600,1927410990,12390,12390,12390,12390,0
|
|
20240401,171500,1927410990,12390,12390,12390,12390,0
|
|
20240401,171400,1927410990,12390,12390,12390,12390,0
|
|
20240401,171300,1927410990,12390,12390,12390,12390,0
|
|
20240401,171200,1927410990,12390,12390,12390,12390,0
|
|
20240401,171100,1927410990,12390,12390,12390,12390,0
|
|
20240401,171000,1927410990,12390,12390,12390,12390,0
|
|
20240401,170900,1927410990,12390,12390,12390,12390,0
|
|
20240401,170800,1927410990,12390,12390,12390,12390,0
|
|
20240401,170700,1927410990,12390,12390,12390,12390,0
|
|
20240401,170600,1927410990,12390,12390,12390,12390,0
|
|
20240401,170500,1927410990,12390,12390,12390,12390,0
|
|
20240401,170400,1927410990,12390,12390,12390,12390,0
|
|
20240401,170300,1927410990,12390,12390,12390,12390,0
|
|
20240401,170200,1927410990,12390,12390,12390,12390,0
|
|
20240401,170100,1927410990,12390,12390,12390,12390,0
|
|
20240401,170000,1927410990,12390,12390,12390,12390,0
|
|
20240401,165900,1927410990,12390,12390,12390,12390,0
|
|
20240401,165800,1927410990,12390,12390,12390,12390,0
|
|
20240401,165700,1927410990,12390,12390,12390,12390,0
|
|
20240401,165600,1927410990,12390,12390,12390,12390,0
|
|
20240401,165500,1927410990,12390,12390,12390,12390,0
|
|
20240401,165400,1927410990,12390,12390,12390,12390,0
|
|
20240401,165300,1927410990,12390,12390,12390,12390,0
|
|
20240401,165200,1927410990,12390,12390,12390,12390,0
|
|
20240401,165100,1927410990,12390,12390,12390,12390,0
|
|
20240401,165000,1927410990,12390,12390,12390,12390,0
|
|
20240401,164900,1927410990,12390,12390,12390,12390,3387
|
|
20240401,164800,1927410990,12390,12390,12390,12390,0
|
|
20240401,164700,1927410990,12390,12390,12390,12390,0
|
|
20240401,164600,1927410990,12390,12390,12390,12390,0
|
|
20240401,164500,1927410990,12390,12390,12390,12390,0
|
|
20240401,164400,1927410990,12390,12390,12390,12390,0
|
|
20240401,164300,1927410990,12390,12390,12390,12390,0
|
|
20240401,164200,1927410990,12390,12390,12390,12390,0
|
|
20240401,164100,1927410990,12390,12390,12390,12390,0
|
|
20240401,164000,1927410990,12390,12390,12390,12390,0
|
|
20240401,163900,1927410990,12390,12390,12390,12390,0
|
|
20240401,163800,1927410990,12390,12390,12390,12390,0
|
|
20240401,163700,1927410990,12390,12390,12390,12390,0
|
|
20240401,163600,1927410990,12390,12390,12390,12390,0
|
|
20240401,163500,1927410990,12390,12390,12390,12390,0
|
|
20240401,163400,1927410990,12390,12390,12390,12390,0
|
|
20240401,163300,1927410990,12390,12390,12390,12390,0
|
|
20240401,163200,1927410990,12390,12390,12390,12390,0
|
|
20240401,163100,1927410990,12390,12390,12390,12390,0
|
|
20240401,163000,1927410990,12390,12390,12390,12390,0
|
|
20240401,162900,1927410990,12390,12390,12390,12390,0
|
|
20240401,162800,1927410990,12390,12390,12390,12390,0
|
|
20240401,162700,1927410990,12390,12390,12390,12390,0
|
|
20240401,162600,1927410990,12390,12390,12390,12390,0
|
|
20240401,162500,1927410990,12390,12390,12390,12390,0
|
|
20240401,162400,1927410990,12390,12390,12390,12390,0
|
|
20240401,162300,1927410990,12390,12390,12390,12390,0
|
|
20240401,162200,1927410990,12390,12390,12390,12390,0
|
|
20240401,162100,1927410990,12390,12390,12390,12390,0
|
|
20240401,162000,1927410990,12390,12390,12390,12390,0
|
|
20240401,161900,1927410990,12390,12390,12390,12390,3387
|
|
20240401,161800,1927410990,12390,12390,12390,12390,0
|
|
20240401,161700,1927410990,12390,12390,12390,12390,0
|
|
20240401,161600,1927410990,12390,12390,12390,12390,0
|
|
20240401,161500,1927410990,12390,12390,12390,12390,0
|
|
20240401,161400,1927410990,12390,12390,12390,12390,0
|
|
20240401,161300,1927410990,12390,12390,12390,12390,0
|
|
20240401,161200,1927410990,12390,12390,12390,12390,0
|
|
20240401,161100,1927410990,12390,12390,12390,12390,0
|
|
20240401,161000,1927410990,12390,12390,12390,12390,0
|
|
20240401,160900,1927410990,12390,12390,12390,12390,0
|
|
20240401,160800,1927410990,12390,12390,12390,12390,0
|
|
20240401,160700,1927410990,12390,12390,12390,12390,0
|
|
20240401,160600,1927410990,12390,12390,12390,12390,0
|
|
20240401,160500,1927410990,12390,12390,12390,12390,0
|
|
20240401,160400,1927410990,12390,12390,12390,12390,0
|
|
20240401,160300,1927410990,12390,12390,12390,12390,0
|
|
20240401,160200,1927410990,12390,12390,12390,12390,0
|
|
20240401,160100,1927410990,12390,12390,12390,12390,0
|
|
20240401,160000,1927410990,12390,12390,12390,12390,0
|
|
20240401,155900,1927410990,12390,12390,12390,12390,0
|
|
20240401,155800,1927410990,12390,12390,12390,12390,0
|
|
20240401,155700,1927410990,12390,12390,12390,12390,0
|
|
20240401,155600,1927410990,12390,12390,12390,12390,0
|
|
20240401,155500,1927410990,12390,12390,12390,12390,0
|
|
20240401,155400,1927410990,12390,12390,12390,12390,0
|
|
20240401,155300,1927410990,12390,12390,12390,12390,0
|
|
20240401,155200,1927410990,12390,12390,12390,12390,0
|
|
20240401,155100,1927410990,12390,12390,12390,12390,0
|
|
20240401,155000,1927410990,12390,12390,12390,12390,0
|
|
20240401,154900,1927410990,12390,12390,12390,12390,3387
|
|
20240401,154800,1927410990,12390,12390,12390,12390,0
|
|
20240401,154700,1927410990,12390,12390,12390,12390,0
|
|
20240401,154600,1927410990,12390,12390,12390,12390,0
|
|
20240401,154500,1927410990,12390,12390,12390,12390,0
|
|
20240401,154400,1927410990,12390,12390,12390,12390,0
|
|
20240401,154300,1927410990,12390,12390,12390,12390,0
|
|
20240401,154200,1927410990,12390,12390,12390,12390,0
|
|
20240401,154100,1927410990,12390,12390,12390,12390,0
|
|
20240401,154000,1927410990,12390,12390,12390,12390,0
|
|
20240401,153900,1927410990,12390,12390,12390,12390,0
|
|
20240401,153800,1927410990,12390,12390,12390,12390,0
|
|
20240401,153700,1927410990,12390,12390,12390,12390,0
|
|
20240401,153600,1927410990,12390,12390,12390,12390,0
|
|
20240401,153500,1927410990,12390,12390,12390,12390,0
|
|
20240401,153400,1927410990,12390,12390,12390,12390,0
|
|
20240401,153300,1927410990,12390,12390,12390,12390,0
|
|
20240401,153200,1927410990,12390,12390,12390,12390,0
|
|
20240401,153100,1927410990,12390,12390,12390,12390,0
|
|
20240401,153000,1927410990,12390,12390,12390,12390,3387
|
|
20240401,152900,1885446060,12420,12420,12420,12420,0
|
|
20240401,152800,1885446060,12420,12420,12420,12420,0
|
|
20240401,152700,1885446060,12420,12420,12420,12420,0
|
|
20240401,152600,1885446060,12420,12420,12420,12420,0
|
|
20240401,152500,1885446060,12420,12420,12420,12420,0
|
|
20240401,152400,1885446060,12420,12420,12420,12420,0
|
|
20240401,152300,1885446060,12420,12420,12420,12420,0
|
|
20240401,152200,1885446060,12420,12420,12420,12420,0
|
|
20240401,152100,1885446060,12420,12420,12420,12420,0
|
|
20240401,152000,1885446060,12420,12420,12420,12420,0
|
|
20240401,151900,1885446060,12420,12410,12420,12410,293
|
|
20240401,151800,1881809640,12420,12430,12430,12410,7
|
|
20240401,151700,1881722700,12440,12430,12440,12430,403
|
|
20240401,151600,1876713390,12430,12430,12430,12430,2
|
|
20240401,151500,1876688530,12430,12420,12430,12410,257
|
|
20240401,151400,1873498380,12420,12420,12420,12420,2
|
|
20240401,151300,1873473540,12420,12420,12420,12420,7
|
|
20240401,151200,1873386600,12420,12420,12420,12420,0
|
|
20240401,151100,1873386600,12420,12420,12420,12420,766
|
|
20240401,151000,1863872880,12430,12420,12440,12420,188
|
|
20240401,150900,1861535870,12430,12440,12450,12430,950
|
|
20240401,150800,1849718980,12430,12460,12460,12430,1992
|
|
20240401,150700,1824921390,12460,12460,12460,12460,2
|
|
20240401,150600,1824896470,12460,12460,12460,12460,526
|
|
20240401,150500,1818342510,12470,12460,12470,12460,82
|
|
20240401,150400,1817320770,12460,12460,12460,12460,85
|
|
20240401,150300,1816261670,12470,12460,12470,12460,818
|
|
20240401,150200,1806069380,12470,12470,12470,12470,33
|
|
20240401,150100,1805657870,12490,12490,12490,12490,22
|
|
20240401,150000,1805383090,12490,12440,12490,12440,1413
|
|
20240401,145900,1787777610,12450,12450,12450,12450,10
|
|
20240401,145800,1787653110,12440,12440,12450,12440,385
|
|
20240401,145700,1782863690,12460,12460,12460,12460,0
|
|
20240401,145600,1782863690,12460,12460,12460,12460,0
|
|
20240401,145500,1782863690,12460,12460,12460,12460,40
|
|
20240401,145400,1782365290,12470,12470,12470,12470,40
|
|
20240401,145300,1781866490,12470,12470,12470,12470,110
|
|
20240401,145200,1780494790,12480,12480,12480,12480,0
|
|
20240401,145100,1780494790,12480,12480,12480,12480,1
|
|
20240401,145000,1780482310,12430,12430,12430,12430,430
|
|
20240401,144900,1775137410,12430,12460,12460,12430,1170
|
|
20240401,144800,1760586890,12480,12480,12480,12480,76
|
|
20240401,144700,1759638410,12490,12490,12490,12490,101
|
|
20240401,144600,1758376920,12490,12490,12490,12490,100
|
|
20240401,144500,1757127920,12490,12490,12490,12480,527
|
|
20240401,144400,1750545720,12490,12490,12490,12490,2
|
|
20240401,144300,1750520740,12480,12490,12490,12480,68
|
|
20240401,144200,1749672090,12480,12480,12480,12480,185
|
|
20240401,144100,1747363290,12460,12460,12460,12460,2
|
|
20240401,144000,1747338370,12460,12460,12460,12460,0
|
|
20240401,143900,1747338370,12460,12460,12460,12460,0
|
|
20240401,143800,1747338370,12460,12460,12460,12460,2
|
|
20240401,143700,1747313450,12480,12470,12480,12470,351
|
|
20240401,143600,1742934950,12460,12460,12460,12460,226
|
|
20240401,143500,1740118990,12460,12460,12460,12460,0
|
|
20240401,143400,1740118990,12460,12430,12460,12430,321
|
|
20240401,143300,1736119360,12430,12430,12430,12430,0
|
|
20240401,143200,1736119360,12430,12430,12430,12430,0
|
|
20240401,143100,1736119360,12430,12430,12430,12430,0
|
|
20240401,143000,1736119360,12430,12430,12430,12430,116
|
|
20240401,142900,1734677480,12430,12450,12450,12430,360
|
|
20240401,142800,1730200820,12450,12450,12450,12450,79
|
|
20240401,142700,1729217270,12450,12470,12470,12450,264
|
|
20240401,142600,1725925210,12460,12460,12460,12460,129
|
|
20240401,142500,1724317870,12470,12470,12470,12470,2
|
|
20240401,142400,1724292930,12470,12470,12470,12470,0
|
|
20240401,142300,1724292930,12470,12460,12470,12460,54
|
|
20240401,142200,1723619860,12470,12470,12470,12470,80
|
|
20240401,142100,1722622260,12470,12470,12470,12470,216
|
|
20240401,142000,1719928740,12460,12460,12460,12460,28
|
|
20240401,141900,1719579860,12470,12470,12470,12470,0
|
|
20240401,141800,1719579860,12470,12460,12470,12460,42
|
|
20240401,141700,1719056270,12470,12470,12470,12470,4
|
|
20240401,141600,1719006390,12460,12460,12460,12460,1
|
|
20240401,141500,1718993930,12450,12450,12450,12450,8
|
|
20240401,141400,1718894330,12480,12470,12480,12450,47
|
|
20240401,141300,1718308920,12470,12480,12480,12470,21
|
|
20240401,141200,1718047020,12480,12480,12480,12480,200
|
|
20240401,141100,1715551020,12450,12450,12450,12450,104
|
|
20240401,141000,1714256220,12480,12480,12480,12480,8
|
|
20240401,140900,1714156380,12480,12430,12480,12430,106
|
|
20240401,140800,1712838410,12430,12430,12430,12430,148
|
|
20240401,140700,1710998770,12430,12430,12440,12430,14
|
|
20240401,140600,1710824740,12440,12440,12440,12440,65
|
|
20240401,140500,1710016140,12440,12480,12480,12440,191
|
|
20240401,140400,1707639740,12480,12480,12480,12480,0
|
|
20240401,140300,1707639740,12480,12480,12480,12480,0
|
|
20240401,140200,1707639740,12480,12480,12480,12480,10
|
|
20240401,140100,1707514940,12490,12490,12490,12490,0
|
|
20240401,140000,1707514940,12490,12490,12490,12490,0
|
|
20240401,135900,1707514940,12490,12490,12490,12490,0
|
|
20240401,135800,1707514940,12490,12490,12490,12490,1
|
|
20240401,135700,1707502450,12440,12440,12440,12430,145
|
|
20240401,135600,1705699370,12440,12440,12440,12440,82
|
|
20240401,135500,1704679290,12490,12490,12490,12490,1
|
|
20240401,135400,1704666800,12430,12480,12480,12430,1188
|
|
20240401,135300,1689875310,12480,12490,12490,12480,65
|
|
20240401,135200,1689063630,12490,12500,12500,12490,105
|
|
20240401,135100,1687752130,12500,12500,12500,12500,16
|
|
20240401,135000,1687552130,12500,12510,12510,12500,548
|
|
20240401,134900,1680700540,12510,12510,12510,12510,10
|
|
20240401,134800,1680575440,12530,12530,12530,12530,1
|
|
20240401,134700,1680562910,12520,12520,12520,12520,87
|
|
20240401,134600,1679473670,12520,12520,12520,12520,60
|
|
20240401,134500,1678722470,12520,12530,12530,12520,30
|
|
20240401,134400,1678346770,12530,12530,12530,12530,0
|
|
20240401,134300,1678346770,12530,12530,12530,12530,33
|
|
20240401,134200,1677933280,12530,12530,12530,12530,18
|
|
20240401,134100,1677707740,12530,12530,12530,12530,29
|
|
20240401,134000,1677344370,12530,12530,12530,12530,4
|
|
20240401,133900,1677294250,12540,12540,12540,12540,0
|
|
20240401,133800,1677294250,12540,12540,12540,12540,0
|
|
20240401,133700,1677294250,12540,12540,12540,12540,1
|
|
20240401,133600,1677281710,12540,12540,12540,12540,2
|
|
20240401,133500,1677256630,12540,12540,12540,12540,0
|
|
20240401,133400,1677256630,12540,12540,12540,12540,35
|
|
20240401,133300,1676817730,12490,12490,12490,12490,0
|
|
20240401,133200,1676817730,12490,12530,12530,12490,51
|
|
20240401,133100,1676178740,12530,12530,12530,12530,0
|
|
20240401,133000,1676178740,12530,12490,12530,12490,214
|
|
20240401,132900,1673505840,12540,12530,12540,12530,500
|
|
20240401,132800,1667237610,12510,12510,12510,12510,0
|
|
20240401,132700,1667237610,12510,12510,12510,12510,318
|
|
20240401,132600,1663259430,12510,12540,12540,12510,96
|
|
20240401,132500,1662058340,12510,12510,12510,12510,0
|
|
20240401,132400,1662058340,12510,12510,12510,12510,0
|
|
20240401,132300,1662058340,12510,12510,12510,12510,0
|
|
20240401,132200,1662058340,12510,12510,12510,12510,50
|
|
20240401,132100,1661432840,12540,12540,12540,12540,0
|
|
20240401,132000,1661432840,12540,12530,12540,12530,13
|
|
20240401,131900,1661269920,12510,12510,12510,12510,286
|
|
20240401,131800,1657692060,12510,12510,12510,12510,20
|
|
20240401,131700,1657441860,12510,12500,12510,12500,1296
|
|
20240401,131600,1641228940,12510,12510,12510,12510,1
|
|
20240401,131500,1641216430,12500,12510,12510,12500,846
|
|
20240401,131400,1630633730,12500,12500,12500,12500,0
|
|
20240401,131300,1630633730,12500,12500,12500,12500,0
|
|
20240401,131200,1630633730,12500,12500,12500,12500,232
|
|
20240401,131100,1627733730,12500,12500,12500,12500,0
|
|
20240401,131000,1627733730,12500,12490,12500,12490,71
|
|
20240401,130900,1626846330,12510,12510,12510,12510,0
|
|
20240401,130800,1626846330,12510,12540,12540,12510,46
|
|
20240401,130700,1626270840,12540,12530,12540,12530,7
|
|
20240401,130600,1626183110,12530,12530,12530,12530,1
|
|
20240401,130500,1626170580,12540,12530,12540,12530,12
|
|
20240401,130400,1626020120,12530,12510,12530,12510,1206
|
|
20240401,130300,1610908970,12500,12500,12500,12500,320
|
|
20240401,130200,1606908970,12490,12490,12490,12490,4
|
|
20240401,130100,1606859010,12490,12490,12490,12490,0
|
|
20240401,130000,1606859010,12490,12490,12490,12490,16
|
|
20240401,125900,1606659170,12500,12500,12500,12500,5
|
|
20240401,125800,1606596670,12500,12470,12500,12460,989
|
|
20240401,125700,1594271770,12460,12500,12500,12460,400
|
|
20240401,125600,1589282970,12500,12500,12500,12500,28
|
|
20240401,125500,1588932970,12500,12500,12500,12500,1
|
|
20240401,125400,1588920470,12500,12490,12500,12490,651
|
|
20240401,125300,1580783200,12490,12490,12490,12490,7
|
|
20240401,125200,1580695770,12500,12500,12500,12500,0
|
|
20240401,125100,1580695770,12500,12500,12500,12500,190
|
|
20240401,125000,1578320770,12500,12490,12500,12490,225
|
|
20240401,124900,1575509950,12460,12480,12480,12460,500
|
|
20240401,124800,1569277870,12490,12470,12490,12470,8
|
|
20240401,124700,1569178090,12470,12470,12470,12470,440
|
|
20240401,124600,1563691290,12480,12470,12480,12470,629
|
|
20240401,124500,1555847200,12460,12480,12480,12460,557
|
|
20240401,124400,1548899720,12480,12480,12480,12480,0
|
|
20240401,124300,1548899720,12480,12490,12490,12480,47
|
|
20240401,124200,1548312990,12500,12490,12500,12490,51
|
|
20240401,124100,1547675990,12500,12510,12510,12500,474
|
|
20240401,124000,1541750770,12510,12530,12530,12510,505
|
|
20240401,123900,1535430180,12520,12520,12520,12520,517
|
|
20240401,123800,1528957340,12520,12540,12540,12520,21
|
|
20240401,123700,1528694370,12520,12550,12550,12520,130
|
|
20240401,123600,1527065870,12550,12550,12550,12520,636
|
|
20240401,123500,1519102070,12520,12520,12520,12520,13
|
|
20240401,123400,1518939310,12520,12540,12540,12520,331
|
|
20240401,123300,1514789030,12540,12540,12550,12540,300
|
|
20240401,123200,1511026830,12520,12550,12550,12520,74
|
|
20240401,123100,1510099150,12550,12550,12550,12550,1
|
|
20240401,123000,1510086600,12550,12550,12550,12550,0
|
|
20240401,122900,1510086600,12550,12550,12550,12550,50
|
|
20240401,122800,1509459100,12520,12520,12520,12520,0
|
|
20240401,122700,1509459100,12520,12520,12520,12520,80
|
|
20240401,122600,1508457500,12510,12510,12510,12510,0
|
|
20240401,122500,1508457500,12510,12510,12510,12510,1
|
|
20240401,122400,1508444990,12550,12550,12550,12550,16
|
|
20240401,122300,1508244190,12520,12520,12520,12520,23
|
|
20240401,122200,1507956230,12520,12520,12520,12520,271
|
|
20240401,122100,1504563310,12520,12520,12520,12520,9
|
|
20240401,122000,1504450630,12520,12520,12540,12520,41
|
|
20240401,121900,1503937290,12520,12530,12530,12520,154
|
|
20240401,121800,1502009090,12530,12540,12540,12530,243
|
|
20240401,121700,1498963960,12540,12540,12540,12540,28
|
|
20240401,121600,1498612840,12540,12570,12570,12540,181
|
|
20240401,121500,1496342090,12580,12580,12580,12580,100
|
|
20240401,121400,1495084090,12580,12580,12580,12580,0
|
|
20240401,121300,1495084090,12580,12580,12580,12580,4
|
|
20240401,121200,1495033770,12580,12590,12590,12580,36
|
|
20240401,121100,1494580540,12600,12590,12600,12540,2049
|
|
20240401,121000,1468853790,12600,12600,12600,12600,35
|
|
20240401,120900,1468412790,12610,12610,12610,12610,35
|
|
20240401,120800,1467971440,12600,12630,12630,12600,88
|
|
20240401,120700,1466861390,12630,12620,12630,12620,71
|
|
20240401,120600,1465964930,12620,12560,12620,12560,820
|
|
20240401,120500,1455647750,12550,12550,12550,12550,92
|
|
20240401,120400,1454493150,12550,12550,12550,12550,42
|
|
20240401,120300,1453966050,12550,12540,12550,12540,225
|
|
20240401,120200,1451144290,12540,12540,12540,12540,13
|
|
20240401,120100,1450981270,12540,12540,12540,12540,27
|
|
20240401,120000,1450642690,12540,12530,12540,12530,20
|
|
20240401,115900,1450392080,12540,12540,12540,12540,3
|
|
20240401,115800,1450354460,12540,12550,12550,12540,111
|
|
20240401,115700,1448962190,12550,12560,12560,12550,40
|
|
20240401,115600,1448460010,12570,12570,12570,12570,149
|
|
20240401,115500,1446587080,12570,12530,12570,12530,220
|
|
20240401,115400,1443824020,12530,12500,12530,12500,26
|
|
20240401,115300,1443498990,12500,12510,12510,12500,200
|
|
20240401,115200,1440998570,12510,12530,12530,12510,403
|
|
20240401,115100,1435951720,12530,12560,12560,12530,960
|
|
20240401,115000,1423908170,12550,12540,12550,12530,333
|
|
20240401,114900,1419732040,12530,12530,12530,12530,133
|
|
20240401,114800,1418065550,12530,12540,12540,12530,357
|
|
20240401,114700,1413591840,12550,12550,12560,12550,44
|
|
20240401,114600,1413039400,12550,12540,12550,12530,169
|
|
20240401,114500,1410919950,12540,12540,12540,12540,0
|
|
20240401,114400,1410919950,12540,12550,12550,12540,269
|
|
20240401,114300,1407546680,12550,12550,12550,12550,639
|
|
20240401,114200,1399527230,12550,12560,12560,12550,97
|
|
20240401,114100,1398309410,12560,12580,12580,12560,445
|
|
20240401,114000,1392717850,12580,12590,12590,12580,506
|
|
20240401,113900,1386349500,12590,12620,12620,12590,845
|
|
20240401,113800,1375698220,12620,12600,12630,12590,1426
|
|
20240401,113700,1357703400,12600,12620,12620,12580,1127
|
|
20240401,113600,1343510180,12620,12600,12620,12590,804
|
|
20240401,113500,1333376100,12620,12600,12620,12580,1484
|
|
20240401,113400,1314680710,12600,12570,12600,12570,344
|
|
20240401,113300,1310348200,12570,12580,12600,12570,1453
|
|
20240401,113200,1292061240,12570,12540,12570,12540,771
|
|
20240401,113100,1282377860,12540,12540,12540,12540,50
|
|
20240401,113000,1281750860,12540,12510,12540,12510,938
|
|
20240401,112900,1270008230,12510,12500,12510,12500,310
|
|
20240401,112800,1266132300,12500,12490,12500,12490,51
|
|
20240401,112700,1265495290,12490,12500,12500,12490,82
|
|
20240401,112600,1264470300,12510,12510,12510,12510,22
|
|
20240401,112500,1264195080,12510,12490,12510,12490,1225
|
|
20240401,112400,1248881830,12460,12460,12460,12460,300
|
|
20240401,112300,1245143830,12450,12450,12450,12430,456
|
|
20240401,112200,1239470740,12500,12490,12500,12490,120
|
|
20240401,112100,1237971840,12500,12470,12500,12440,3135
|
|
20240401,112000,1198932090,12500,12470,12500,12470,86
|
|
20240401,111900,1197859640,12490,12530,12530,12460,132
|
|
20240401,111800,1196212390,12500,12500,12500,12500,505
|
|
20240401,111700,1189899890,12450,12450,12450,12450,0
|
|
20240401,111600,1189899890,12450,12480,12500,12450,614
|
|
20240401,111500,1182234010,12470,12450,12470,12450,139
|
|
20240401,111400,1180501240,12430,12430,12430,12430,5
|
|
20240401,111300,1180439090,12430,12430,12430,12430,394
|
|
20240401,111200,1175541670,12430,12430,12430,12430,0
|
|
20240401,111100,1175541670,12430,12440,12440,12430,931
|
|
20240401,111000,1163967730,12440,12470,12470,12440,226
|
|
20240401,110900,1161155410,12450,12450,12450,12450,51
|
|
20240401,110800,1160520460,12450,12490,12490,12450,776
|
|
20240401,110700,1150849180,12490,12540,12540,12490,126
|
|
20240401,110600,1149274340,12500,12570,12570,12500,967
|
|
20240401,110500,1137183780,12570,12580,12580,12560,82
|
|
20240401,110400,1136153020,12580,12550,12580,12550,295
|
|
20240401,110300,1132449920,12550,12550,12550,12540,96
|
|
20240401,110200,1131245170,12550,12520,12550,12520,167
|
|
20240401,110100,1129153680,12520,12520,12530,12470,1271
|
|
20240401,110000,1113279900,12530,12560,12560,12520,1443
|
|
20240401,105900,1095189580,12560,12640,12640,12560,2808
|
|
20240401,105800,1059785210,12640,12650,12660,12620,753
|
|
20240401,105700,1050265890,12650,12650,12690,12640,857
|
|
20240401,105600,1039420360,12650,12620,12690,12600,1564
|
|
20240401,105500,1019646490,12630,12670,12670,12620,2792
|
|
20240401,105400,984349000,12670,12660,12720,12660,7011
|
|
20240401,105300,895453640,12660,12620,12660,12610,1728
|
|
20240401,105200,873611300,12620,12630,12630,12600,807
|
|
20240401,105100,863425120,12640,12590,12650,12590,5938
|
|
20240401,105000,788491110,12580,12510,12590,12510,2225
|
|
20240401,104900,760496770,12510,12560,12560,12470,735
|
|
20240401,104800,751288640,12580,12550,12590,12550,1388
|
|
20240401,104700,733838970,12550,12560,12570,12530,285
|
|
20240401,104600,730261920,12560,12470,12560,12460,4461
|
|
20240401,104500,674458520,12470,12430,12470,12430,1293
|
|
20240401,104400,658347450,12430,12400,12430,12400,283
|
|
20240401,104300,654833570,12400,12400,12400,12400,36
|
|
20240401,104200,654387170,12400,12400,12400,12400,0
|
|
20240401,104100,654387170,12400,12400,12400,12400,32
|
|
20240401,104000,653990370,12400,12400,12400,12400,30
|
|
20240401,103900,653618370,12390,12400,12400,12390,61
|
|
20240401,103800,652862470,12380,12390,12390,12380,72
|
|
20240401,103700,651971080,12390,12390,12390,12390,101
|
|
20240401,103600,650719690,12390,12390,12390,12370,108
|
|
20240401,103500,649382040,12400,12400,12400,12400,293
|
|
20240401,103400,645748840,12400,12410,12410,12400,381
|
|
20240401,103300,641023280,12410,12410,12410,12410,0
|
|
20240401,103200,641023280,12410,12410,12410,12410,0
|
|
20240401,103100,641023280,12410,12410,12410,12410,87
|
|
20240401,103000,639943610,12440,12410,12440,12400,88
|
|
20240401,102900,638852040,12410,12410,12410,12410,54
|
|
20240401,102800,638181900,12450,12440,12470,12420,298
|
|
20240401,102700,634477180,12470,12470,12490,12440,1338
|
|
20240401,102600,617808480,12470,12500,12500,12470,438
|
|
20240401,102500,612338410,12500,12520,12530,12500,90
|
|
20240401,102400,611212890,12520,12520,12520,12520,155
|
|
20240401,102300,609272290,12520,12520,12520,12520,380
|
|
20240401,102200,604514690,12520,12510,12520,12500,721
|
|
20240401,102100,595495120,12510,12520,12520,12500,121
|
|
20240401,102000,593980620,12520,12510,12520,12510,259
|
|
20240401,101900,590740080,12510,12510,12520,12510,224
|
|
20240401,101800,587937080,12510,12520,12520,12510,248
|
|
20240401,101700,584832800,12520,12490,12520,12490,1335
|
|
20240401,101600,568148370,12470,12470,12470,12470,148
|
|
20240401,101500,566302810,12470,12490,12490,12450,2747
|
|
20240401,101400,532059030,12470,12470,12470,12470,231
|
|
20240401,101300,529178460,12510,12510,12510,12510,10
|
|
20240401,101200,529053360,12520,12510,12520,12470,515
|
|
20240401,101100,522606610,12510,12520,12520,12460,283
|
|
20240401,101000,519070560,12520,12480,12540,12480,5143
|
|
20240401,100900,454768470,12480,12470,12490,12470,1300
|
|
20240401,100800,438543800,12440,12460,12490,12440,3142
|
|
20240401,100700,399345490,12460,12450,12460,12440,1561
|
|
20240401,100600,379905580,12450,12440,12450,12440,373
|
|
20240401,100500,375262340,12450,12410,12450,12410,267
|
|
20240401,100400,371947810,12410,12410,12410,12410,77
|
|
20240401,100300,370992240,12410,12380,12410,12360,515
|
|
20240401,100200,364618560,12410,12430,12430,12410,110
|
|
20240401,100100,363252860,12430,12430,12460,12430,2061
|
|
20240401,100000,337608740,12430,12420,12430,12410,142
|
|
20240401,095900,335844030,12430,12430,12430,12430,35
|
|
20240401,095800,335408980,12430,12430,12430,12430,624
|
|
20240401,095700,327652660,12430,12410,12430,12410,1253
|
|
20240401,095600,312089380,12410,12420,12420,12410,750
|
|
20240401,095500,302777380,12420,12420,12420,12420,2
|
|
20240401,095400,302752540,12420,12420,12420,12420,11
|
|
20240401,095300,302615920,12420,12430,12430,12400,50
|
|
20240401,095200,301995220,12430,12440,12440,12430,97
|
|
20240401,095100,300788940,12440,12400,12450,12390,1304
|
|
20240401,095000,284582820,12330,12400,12400,12330,59
|
|
20240401,094900,283851800,12400,12380,12410,12380,2153
|
|
20240401,094800,257158420,12380,12350,12390,12350,1981
|
|
20240401,094700,232650300,12350,12320,12350,12320,562
|
|
20240401,094600,225712630,12320,12320,12320,12320,1
|
|
20240401,094500,225700310,12330,12330,12330,12330,1
|
|
20240401,094400,225687980,12330,12330,12330,12330,0
|
|
20240401,094300,225687980,12330,12260,12330,12250,191
|
|
20240401,094200,223346320,12260,12280,12280,12260,205
|
|
20240401,094100,220830640,12280,12280,12280,12280,1
|
|
20240401,094000,220818360,12360,12360,12360,12360,50
|
|
20240401,093900,220200360,12360,12360,12360,12360,103
|
|
20240401,093800,218927280,12350,12350,12350,12310,226
|
|
20240401,093700,216138180,12350,12350,12350,12350,478
|
|
20240401,093600,210234880,12340,12340,12340,12340,850
|
|
20240401,093500,199745880,12290,12290,12340,12290,26
|
|
20240401,093400,199426290,12280,12360,12360,12280,1420
|
|
20240401,093300,181909140,12350,12300,12350,12300,2135
|
|
20240401,093200,155555200,12280,12300,12300,12280,306
|
|
20240401,093100,151791560,12300,12300,12300,12300,0
|
|
20240401,093000,151791560,12300,12280,12300,12280,238
|
|
20240401,092900,148866620,12300,12240,12300,12210,308
|
|
20240401,092800,145098640,12250,12250,12250,12240,172
|
|
20240401,092700,142992160,12250,12270,12270,12250,634
|
|
20240401,092600,135222980,12250,12250,12250,12250,9
|
|
20240401,092500,135112730,12250,12250,12250,12250,20
|
|
20240401,092400,134867730,12310,12330,12340,12310,692
|
|
20240401,092300,126335990,12330,12310,12350,12310,990
|
|
20240401,092200,114133470,12310,12290,12310,12240,996
|
|
20240401,092100,101881040,12300,12300,12310,12280,202
|
|
20240401,092000,99396930,12280,12280,12310,12280,306
|
|
20240401,091900,95633460,12350,12290,12350,12270,1600
|
|
20240401,091800,75911340,12280,12190,12280,12170,3314
|
|
20240401,091700,35464850,12180,12130,12180,12130,86
|
|
20240401,091600,34420090,12100,12100,12120,12100,954
|
|
20240401,091500,22875160,12090,12090,12090,12090,51
|
|
20240401,091400,22258570,12080,12050,12080,12050,101
|
|
20240401,091300,21039990,12050,12020,12070,12020,345
|
|
20240401,091200,16883530,12020,12020,12020,12020,0
|
|
20240401,091100,16883530,12020,12020,12020,12020,5
|
|
20240401,091000,16823430,12020,12020,12020,12020,50
|
|
20240401,090900,16222430,12020,12030,12040,12020,18
|
|
20240401,090800,16005950,12040,12040,12040,12040,0
|
|
20240401,090700,16005950,12040,12020,12040,12020,10
|
|
20240401,090600,15885670,12010,12010,12010,12010,6
|
|
20240401,090500,15813610,12000,11990,12000,11990,20
|
|
20240401,090400,15573750,11980,11950,11980,11950,1054
|
|
20240401,090300,2977130,11950,11950,11950,11950,0
|
|
20240401,090200,2977130,11950,11950,11950,11950,2
|
|
20240401,090100,2953230,11950,11960,11960,11950,164
|
|
20240401,090000,993300,11970,11980,11980,11960,83
|