682 lines
35 KiB
CSV
682 lines
35 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20240401,201900,701395930,16450,16450,16450,16450,257
|
|
20240401,201800,701395930,16450,16450,16450,16450,0
|
|
20240401,201700,701395930,16450,16450,16450,16450,0
|
|
20240401,201600,701395930,16450,16450,16450,16450,0
|
|
20240401,201500,701395930,16450,16450,16450,16450,0
|
|
20240401,201400,701395930,16450,16450,16450,16450,0
|
|
20240401,201300,701395930,16450,16450,16450,16450,0
|
|
20240401,201200,701395930,16450,16450,16450,16450,0
|
|
20240401,201100,701395930,16450,16450,16450,16450,0
|
|
20240401,201000,701395930,16450,16450,16450,16450,0
|
|
20240401,200900,701395930,16450,16450,16450,16450,0
|
|
20240401,200800,701395930,16450,16450,16450,16450,0
|
|
20240401,200700,701395930,16450,16450,16450,16450,0
|
|
20240401,200600,701395930,16450,16450,16450,16450,0
|
|
20240401,200500,701395930,16450,16450,16450,16450,0
|
|
20240401,200400,701395930,16450,16450,16450,16450,0
|
|
20240401,200300,701395930,16450,16450,16450,16450,0
|
|
20240401,200200,701395930,16450,16450,16450,16450,0
|
|
20240401,200100,701395930,16450,16450,16450,16450,0
|
|
20240401,200000,701395930,16450,16450,16450,16450,0
|
|
20240401,195900,701395930,16450,16450,16450,16450,0
|
|
20240401,195800,701395930,16450,16450,16450,16450,0
|
|
20240401,195700,701395930,16450,16450,16450,16450,0
|
|
20240401,195600,701395930,16450,16450,16450,16450,0
|
|
20240401,195500,701395930,16450,16450,16450,16450,0
|
|
20240401,195400,701395930,16450,16450,16450,16450,0
|
|
20240401,195300,701395930,16450,16450,16450,16450,0
|
|
20240401,195200,701395930,16450,16450,16450,16450,0
|
|
20240401,195100,701395930,16450,16450,16450,16450,0
|
|
20240401,195000,701395930,16450,16450,16450,16450,0
|
|
20240401,194900,701395930,16450,16450,16450,16450,257
|
|
20240401,194800,701395930,16450,16450,16450,16450,0
|
|
20240401,194700,701395930,16450,16450,16450,16450,0
|
|
20240401,194600,701395930,16450,16450,16450,16450,0
|
|
20240401,194500,701395930,16450,16450,16450,16450,0
|
|
20240401,194400,701395930,16450,16450,16450,16450,0
|
|
20240401,194300,701395930,16450,16450,16450,16450,0
|
|
20240401,194200,701395930,16450,16450,16450,16450,0
|
|
20240401,194100,701395930,16450,16450,16450,16450,0
|
|
20240401,194000,701395930,16450,16450,16450,16450,0
|
|
20240401,193900,701395930,16450,16450,16450,16450,0
|
|
20240401,193800,701395930,16450,16450,16450,16450,0
|
|
20240401,193700,701395930,16450,16450,16450,16450,0
|
|
20240401,193600,701395930,16450,16450,16450,16450,0
|
|
20240401,193500,701395930,16450,16450,16450,16450,0
|
|
20240401,193400,701395930,16450,16450,16450,16450,0
|
|
20240401,193300,701395930,16450,16450,16450,16450,0
|
|
20240401,193200,701395930,16450,16450,16450,16450,0
|
|
20240401,193100,701395930,16450,16450,16450,16450,0
|
|
20240401,193000,701395930,16450,16450,16450,16450,0
|
|
20240401,192900,701395930,16450,16450,16450,16450,0
|
|
20240401,192800,701395930,16450,16450,16450,16450,0
|
|
20240401,192700,701395930,16450,16450,16450,16450,0
|
|
20240401,192600,701395930,16450,16450,16450,16450,0
|
|
20240401,192500,701395930,16450,16450,16450,16450,0
|
|
20240401,192400,701395930,16450,16450,16450,16450,0
|
|
20240401,192300,701395930,16450,16450,16450,16450,0
|
|
20240401,192200,701395930,16450,16450,16450,16450,0
|
|
20240401,192100,701395930,16450,16450,16450,16450,0
|
|
20240401,192000,701395930,16450,16450,16450,16450,0
|
|
20240401,191900,701395930,16450,16450,16450,16450,257
|
|
20240401,191800,701395930,16450,16450,16450,16450,0
|
|
20240401,191700,701395930,16450,16450,16450,16450,0
|
|
20240401,191600,701395930,16450,16450,16450,16450,0
|
|
20240401,191500,701395930,16450,16450,16450,16450,0
|
|
20240401,191400,701395930,16450,16450,16450,16450,0
|
|
20240401,191300,701395930,16450,16450,16450,16450,0
|
|
20240401,191200,701395930,16450,16450,16450,16450,0
|
|
20240401,191100,701395930,16450,16450,16450,16450,0
|
|
20240401,191000,701395930,16450,16450,16450,16450,0
|
|
20240401,190900,701395930,16450,16450,16450,16450,0
|
|
20240401,190800,701395930,16450,16450,16450,16450,0
|
|
20240401,190700,701395930,16450,16450,16450,16450,0
|
|
20240401,190600,701395930,16450,16450,16450,16450,0
|
|
20240401,190500,701395930,16450,16450,16450,16450,0
|
|
20240401,190400,701395930,16450,16450,16450,16450,0
|
|
20240401,190300,701395930,16450,16450,16450,16450,0
|
|
20240401,190200,701395930,16450,16450,16450,16450,0
|
|
20240401,190100,701395930,16450,16450,16450,16450,0
|
|
20240401,190000,701395930,16450,16450,16450,16450,0
|
|
20240401,185900,701395930,16450,16450,16450,16450,0
|
|
20240401,185800,701395930,16450,16450,16450,16450,0
|
|
20240401,185700,701395930,16450,16450,16450,16450,0
|
|
20240401,185600,701395930,16450,16450,16450,16450,0
|
|
20240401,185500,701395930,16450,16450,16450,16450,0
|
|
20240401,185400,701395930,16450,16450,16450,16450,0
|
|
20240401,185300,701395930,16450,16450,16450,16450,0
|
|
20240401,185200,701395930,16450,16450,16450,16450,0
|
|
20240401,185100,701395930,16450,16450,16450,16450,0
|
|
20240401,185000,701395930,16450,16450,16450,16450,0
|
|
20240401,184900,701395930,16450,16450,16450,16450,257
|
|
20240401,184800,701395930,16450,16450,16450,16450,0
|
|
20240401,184700,701395930,16450,16450,16450,16450,0
|
|
20240401,184600,701395930,16450,16450,16450,16450,0
|
|
20240401,184500,701395930,16450,16450,16450,16450,0
|
|
20240401,184400,701395930,16450,16450,16450,16450,0
|
|
20240401,184300,701395930,16450,16450,16450,16450,0
|
|
20240401,184200,701395930,16450,16450,16450,16450,0
|
|
20240401,184100,701395930,16450,16450,16450,16450,0
|
|
20240401,184000,701395930,16450,16450,16450,16450,0
|
|
20240401,183900,701395930,16450,16450,16450,16450,0
|
|
20240401,183800,701395930,16450,16450,16450,16450,0
|
|
20240401,183700,701395930,16450,16450,16450,16450,0
|
|
20240401,183600,701395930,16450,16450,16450,16450,0
|
|
20240401,183500,701395930,16450,16450,16450,16450,0
|
|
20240401,183400,701395930,16450,16450,16450,16450,0
|
|
20240401,183300,701395930,16450,16450,16450,16450,0
|
|
20240401,183200,701395930,16450,16450,16450,16450,0
|
|
20240401,183100,701395930,16450,16450,16450,16450,0
|
|
20240401,183000,701395930,16450,16450,16450,16450,0
|
|
20240401,182900,701395930,16450,16450,16450,16450,0
|
|
20240401,182800,701395930,16450,16450,16450,16450,0
|
|
20240401,182700,701395930,16450,16450,16450,16450,0
|
|
20240401,182600,701395930,16450,16450,16450,16450,0
|
|
20240401,182500,701395930,16450,16450,16450,16450,0
|
|
20240401,182400,701395930,16450,16450,16450,16450,0
|
|
20240401,182300,701395930,16450,16450,16450,16450,0
|
|
20240401,182200,701395930,16450,16450,16450,16450,0
|
|
20240401,182100,701395930,16450,16450,16450,16450,0
|
|
20240401,182000,701395930,16450,16450,16450,16450,0
|
|
20240401,181900,701395930,16450,16450,16450,16450,257
|
|
20240401,181800,701395930,16450,16450,16450,16450,0
|
|
20240401,181700,701395930,16450,16450,16450,16450,0
|
|
20240401,181600,701395930,16450,16450,16450,16450,0
|
|
20240401,181500,701395930,16450,16450,16450,16450,0
|
|
20240401,181400,701395930,16450,16450,16450,16450,0
|
|
20240401,181300,701395930,16450,16450,16450,16450,0
|
|
20240401,181200,701395930,16450,16450,16450,16450,0
|
|
20240401,181100,701395930,16450,16450,16450,16450,0
|
|
20240401,181000,701395930,16450,16450,16450,16450,0
|
|
20240401,180900,701395930,16450,16450,16450,16450,0
|
|
20240401,180800,701395930,16450,16450,16450,16450,0
|
|
20240401,180700,701395930,16450,16450,16450,16450,0
|
|
20240401,180600,701395930,16450,16450,16450,16450,0
|
|
20240401,180500,701395930,16450,16450,16450,16450,0
|
|
20240401,180400,701395930,16450,16450,16450,16450,0
|
|
20240401,180300,701395930,16450,16450,16450,16450,0
|
|
20240401,180200,701395930,16450,16450,16450,16450,0
|
|
20240401,180100,701395930,16450,16450,16450,16450,0
|
|
20240401,180000,701395930,16450,16450,16450,16450,0
|
|
20240401,175900,701395930,16450,16450,16450,16450,0
|
|
20240401,175800,701395930,16450,16450,16450,16450,0
|
|
20240401,175700,701395930,16450,16450,16450,16450,0
|
|
20240401,175600,701395930,16450,16450,16450,16450,0
|
|
20240401,175500,701395930,16450,16450,16450,16450,0
|
|
20240401,175400,701395930,16450,16450,16450,16450,0
|
|
20240401,175300,701395930,16450,16450,16450,16450,0
|
|
20240401,175200,701395930,16450,16450,16450,16450,0
|
|
20240401,175100,701395930,16450,16450,16450,16450,0
|
|
20240401,175000,701395930,16450,16450,16450,16450,0
|
|
20240401,174900,701395930,16450,16450,16450,16450,257
|
|
20240401,174800,701395930,16450,16450,16450,16450,0
|
|
20240401,174700,701395930,16450,16450,16450,16450,0
|
|
20240401,174600,701395930,16450,16450,16450,16450,0
|
|
20240401,174500,701395930,16450,16450,16450,16450,0
|
|
20240401,174400,701395930,16450,16450,16450,16450,0
|
|
20240401,174300,701395930,16450,16450,16450,16450,0
|
|
20240401,174200,701395930,16450,16450,16450,16450,0
|
|
20240401,174100,701395930,16450,16450,16450,16450,0
|
|
20240401,174000,701395930,16450,16450,16450,16450,0
|
|
20240401,173900,701395930,16450,16450,16450,16450,0
|
|
20240401,173800,701395930,16450,16450,16450,16450,0
|
|
20240401,173700,701395930,16450,16450,16450,16450,0
|
|
20240401,173600,701395930,16450,16450,16450,16450,0
|
|
20240401,173500,701395930,16450,16450,16450,16450,0
|
|
20240401,173400,701395930,16450,16450,16450,16450,0
|
|
20240401,173300,701395930,16450,16450,16450,16450,0
|
|
20240401,173200,701395930,16450,16450,16450,16450,0
|
|
20240401,173100,701395930,16450,16450,16450,16450,0
|
|
20240401,173000,701395930,16450,16450,16450,16450,0
|
|
20240401,172900,701395930,16450,16450,16450,16450,0
|
|
20240401,172800,701395930,16450,16450,16450,16450,0
|
|
20240401,172700,701395930,16450,16450,16450,16450,0
|
|
20240401,172600,701395930,16450,16450,16450,16450,0
|
|
20240401,172500,701395930,16450,16450,16450,16450,0
|
|
20240401,172400,701395930,16450,16450,16450,16450,0
|
|
20240401,172300,701395930,16450,16450,16450,16450,0
|
|
20240401,172200,701395930,16450,16450,16450,16450,0
|
|
20240401,172100,701395930,16450,16450,16450,16450,0
|
|
20240401,172000,701395930,16450,16450,16450,16450,0
|
|
20240401,171900,701395930,16450,16450,16450,16450,257
|
|
20240401,171800,701395930,16450,16450,16450,16450,0
|
|
20240401,171700,701395930,16450,16450,16450,16450,0
|
|
20240401,171600,701395930,16450,16450,16450,16450,0
|
|
20240401,171500,701395930,16450,16450,16450,16450,0
|
|
20240401,171400,701395930,16450,16450,16450,16450,0
|
|
20240401,171300,701395930,16450,16450,16450,16450,0
|
|
20240401,171200,701395930,16450,16450,16450,16450,0
|
|
20240401,171100,701395930,16450,16450,16450,16450,0
|
|
20240401,171000,701395930,16450,16450,16450,16450,0
|
|
20240401,170900,701395930,16450,16450,16450,16450,0
|
|
20240401,170800,701395930,16450,16450,16450,16450,0
|
|
20240401,170700,701395930,16450,16450,16450,16450,0
|
|
20240401,170600,701395930,16450,16450,16450,16450,0
|
|
20240401,170500,701395930,16450,16450,16450,16450,0
|
|
20240401,170400,701395930,16450,16450,16450,16450,0
|
|
20240401,170300,701395930,16450,16450,16450,16450,0
|
|
20240401,170200,701395930,16450,16450,16450,16450,0
|
|
20240401,170100,701395930,16450,16450,16450,16450,0
|
|
20240401,170000,701395930,16450,16450,16450,16450,0
|
|
20240401,165900,701395930,16450,16450,16450,16450,0
|
|
20240401,165800,701395930,16450,16450,16450,16450,0
|
|
20240401,165700,701395930,16450,16450,16450,16450,0
|
|
20240401,165600,701395930,16450,16450,16450,16450,0
|
|
20240401,165500,701395930,16450,16450,16450,16450,0
|
|
20240401,165400,701395930,16450,16450,16450,16450,0
|
|
20240401,165300,701395930,16450,16450,16450,16450,0
|
|
20240401,165200,701395930,16450,16450,16450,16450,0
|
|
20240401,165100,701395930,16450,16450,16450,16450,0
|
|
20240401,165000,701395930,16450,16450,16450,16450,0
|
|
20240401,164900,701395930,16450,16450,16450,16450,257
|
|
20240401,164800,701395930,16450,16450,16450,16450,0
|
|
20240401,164700,701395930,16450,16450,16450,16450,0
|
|
20240401,164600,701395930,16450,16450,16450,16450,0
|
|
20240401,164500,701395930,16450,16450,16450,16450,0
|
|
20240401,164400,701395930,16450,16450,16450,16450,0
|
|
20240401,164300,701395930,16450,16450,16450,16450,0
|
|
20240401,164200,701395930,16450,16450,16450,16450,0
|
|
20240401,164100,701395930,16450,16450,16450,16450,0
|
|
20240401,164000,701395930,16450,16450,16450,16450,0
|
|
20240401,163900,701395930,16450,16450,16450,16450,0
|
|
20240401,163800,701395930,16450,16450,16450,16450,0
|
|
20240401,163700,701395930,16450,16450,16450,16450,0
|
|
20240401,163600,701395930,16450,16450,16450,16450,0
|
|
20240401,163500,701395930,16450,16450,16450,16450,0
|
|
20240401,163400,701395930,16450,16450,16450,16450,0
|
|
20240401,163300,701395930,16450,16450,16450,16450,0
|
|
20240401,163200,701395930,16450,16450,16450,16450,0
|
|
20240401,163100,701395930,16450,16450,16450,16450,0
|
|
20240401,163000,701395930,16450,16450,16450,16450,0
|
|
20240401,162900,701395930,16450,16450,16450,16450,0
|
|
20240401,162800,701395930,16450,16450,16450,16450,0
|
|
20240401,162700,701395930,16450,16450,16450,16450,0
|
|
20240401,162600,701395930,16450,16450,16450,16450,0
|
|
20240401,162500,701395930,16450,16450,16450,16450,0
|
|
20240401,162400,701395930,16450,16450,16450,16450,0
|
|
20240401,162300,701395930,16450,16450,16450,16450,0
|
|
20240401,162200,701395930,16450,16450,16450,16450,0
|
|
20240401,162100,701395930,16450,16450,16450,16450,0
|
|
20240401,162000,701395930,16450,16450,16450,16450,0
|
|
20240401,161900,701395930,16450,16450,16450,16450,257
|
|
20240401,161800,701395930,16450,16450,16450,16450,0
|
|
20240401,161700,701395930,16450,16450,16450,16450,0
|
|
20240401,161600,701395930,16450,16450,16450,16450,0
|
|
20240401,161500,701395930,16450,16450,16450,16450,0
|
|
20240401,161400,701395930,16450,16450,16450,16450,0
|
|
20240401,161300,701395930,16450,16450,16450,16450,0
|
|
20240401,161200,701395930,16450,16450,16450,16450,0
|
|
20240401,161100,701395930,16450,16450,16450,16450,0
|
|
20240401,161000,701395930,16450,16450,16450,16450,0
|
|
20240401,160900,701395930,16450,16450,16450,16450,0
|
|
20240401,160800,701395930,16450,16450,16450,16450,0
|
|
20240401,160700,701395930,16450,16450,16450,16450,0
|
|
20240401,160600,701395930,16450,16450,16450,16450,0
|
|
20240401,160500,701395930,16450,16450,16450,16450,0
|
|
20240401,160400,701395930,16450,16450,16450,16450,0
|
|
20240401,160300,701395930,16450,16450,16450,16450,0
|
|
20240401,160200,701395930,16450,16450,16450,16450,0
|
|
20240401,160100,701395930,16450,16450,16450,16450,0
|
|
20240401,160000,701395930,16450,16450,16450,16450,0
|
|
20240401,155900,701395930,16450,16450,16450,16450,0
|
|
20240401,155800,701395930,16450,16450,16450,16450,0
|
|
20240401,155700,701395930,16450,16450,16450,16450,0
|
|
20240401,155600,701395930,16450,16450,16450,16450,0
|
|
20240401,155500,701395930,16450,16450,16450,16450,0
|
|
20240401,155400,701395930,16450,16450,16450,16450,0
|
|
20240401,155300,701395930,16450,16450,16450,16450,0
|
|
20240401,155200,701395930,16450,16450,16450,16450,0
|
|
20240401,155100,701395930,16450,16450,16450,16450,0
|
|
20240401,155000,701395930,16450,16450,16450,16450,0
|
|
20240401,154900,701395930,16450,16450,16450,16450,257
|
|
20240401,154800,701395930,16450,16450,16450,16450,0
|
|
20240401,154700,701395930,16450,16450,16450,16450,0
|
|
20240401,154600,701395930,16450,16450,16450,16450,0
|
|
20240401,154500,701395930,16450,16450,16450,16450,0
|
|
20240401,154400,701395930,16450,16450,16450,16450,0
|
|
20240401,154300,701395930,16450,16450,16450,16450,0
|
|
20240401,154200,701395930,16450,16450,16450,16450,0
|
|
20240401,154100,701395930,16450,16450,16450,16450,0
|
|
20240401,154000,701395930,16450,16450,16450,16450,0
|
|
20240401,153900,701395930,16450,16450,16450,16450,0
|
|
20240401,153800,701395930,16450,16450,16450,16450,0
|
|
20240401,153700,701395930,16450,16450,16450,16450,0
|
|
20240401,153600,701395930,16450,16450,16450,16450,0
|
|
20240401,153500,701395930,16450,16450,16450,16450,0
|
|
20240401,153400,701395930,16450,16450,16450,16450,0
|
|
20240401,153300,701395930,16450,16450,16450,16450,0
|
|
20240401,153200,701395930,16450,16450,16450,16450,0
|
|
20240401,153100,701395930,16450,16450,16450,16450,0
|
|
20240401,153000,701395930,16450,16450,16450,16450,257
|
|
20240401,152900,697168280,16400,16400,16400,16400,0
|
|
20240401,152800,697168280,16400,16400,16400,16400,0
|
|
20240401,152700,697168280,16400,16400,16400,16400,0
|
|
20240401,152600,697168280,16400,16400,16400,16400,0
|
|
20240401,152500,697168280,16400,16400,16400,16400,0
|
|
20240401,152400,697168280,16400,16400,16400,16400,0
|
|
20240401,152300,697168280,16400,16400,16400,16400,0
|
|
20240401,152200,697168280,16400,16400,16400,16400,0
|
|
20240401,152100,697168280,16400,16400,16400,16400,0
|
|
20240401,152000,697168280,16400,16400,16400,16400,0
|
|
20240401,151900,697168280,16400,16400,16400,16400,0
|
|
20240401,151800,697168280,16400,16400,16400,16400,100
|
|
20240401,151700,695528280,16380,16380,16380,16380,8
|
|
20240401,151600,695397240,16380,16380,16380,16380,1
|
|
20240401,151500,695380860,16370,16370,16370,16370,0
|
|
20240401,151400,695380860,16370,16370,16370,16370,0
|
|
20240401,151300,695380860,16370,16370,16370,16370,0
|
|
20240401,151200,695380860,16370,16370,16370,16370,95
|
|
20240401,151100,693825710,16370,16370,16370,16370,96
|
|
20240401,151000,692254190,16370,16380,16380,16370,214
|
|
20240401,150900,688749120,16380,16390,16390,16380,58
|
|
20240401,150800,687798940,16400,16400,16400,16400,0
|
|
20240401,150700,687798940,16400,16400,16400,16400,9
|
|
20240401,150600,687651340,16410,16410,16410,16410,100
|
|
20240401,150500,686010340,16410,16410,16410,16410,3
|
|
20240401,150400,685961110,16380,16380,16380,16380,320
|
|
20240401,150300,680719510,16450,16380,16450,16380,5
|
|
20240401,150200,680637470,16380,16400,16400,16380,171
|
|
20240401,150100,677835850,16410,16410,16410,16410,60
|
|
20240401,150000,676851250,16400,16430,16430,16400,755
|
|
20240401,145900,664465630,16450,16450,16450,16450,0
|
|
20240401,145800,664465630,16450,16450,16450,16450,229
|
|
20240401,145700,660698580,16440,16450,16450,16440,158
|
|
20240401,145600,658100040,16450,16450,16450,16450,198
|
|
20240401,145500,654842940,16450,16460,16460,16450,131
|
|
20240401,145400,652687680,16490,16490,16490,16490,19
|
|
20240401,145300,652374370,16490,16470,16490,16470,363
|
|
20240401,145200,646388780,16470,16470,16470,16470,3
|
|
20240401,145100,646339370,16460,16460,16460,16460,3
|
|
20240401,145000,646289990,16440,16440,16440,16440,0
|
|
20240401,144900,646289990,16440,16440,16440,16440,0
|
|
20240401,144800,646289990,16440,16440,16440,16440,0
|
|
20240401,144700,646289990,16440,16440,16440,16440,0
|
|
20240401,144600,646289990,16440,16440,16440,16440,0
|
|
20240401,144500,646289990,16440,16440,16440,16440,53
|
|
20240401,144400,645418670,16430,16440,16440,16430,9
|
|
20240401,144300,645270770,16430,16430,16430,16430,11
|
|
20240401,144200,645090040,16430,16430,16430,16430,0
|
|
20240401,144100,645090040,16430,16430,16430,16430,1
|
|
20240401,144000,645073610,16410,16410,16410,16410,402
|
|
20240401,143900,638476790,16420,16420,16420,16420,0
|
|
20240401,143800,638476790,16420,16420,16420,16420,12
|
|
20240401,143700,638279750,16430,16430,16430,16430,211
|
|
20240401,143600,634813020,16430,16430,16430,16430,0
|
|
20240401,143500,634813020,16430,16430,16430,16430,0
|
|
20240401,143400,634813020,16430,16430,16430,16430,0
|
|
20240401,143300,634813020,16430,16430,16430,16430,172
|
|
20240401,143200,631987060,16490,16490,16490,16490,0
|
|
20240401,143100,631987060,16490,16490,16490,16490,0
|
|
20240401,143000,631987060,16490,16490,16490,16490,0
|
|
20240401,142900,631987060,16490,16490,16490,16490,3
|
|
20240401,142800,631937590,16410,16410,16410,16410,0
|
|
20240401,142700,631937590,16410,16410,16410,16410,0
|
|
20240401,142600,631937590,16410,16410,16410,16410,1
|
|
20240401,142500,631921180,16410,16410,16410,16410,0
|
|
20240401,142400,631921180,16410,16410,16410,16410,3
|
|
20240401,142300,631871950,16390,16390,16390,16390,0
|
|
20240401,142200,631871950,16390,16390,16390,16390,837
|
|
20240401,142100,618153520,16390,16440,16440,16390,1167
|
|
20240401,142000,599011040,16440,16440,16440,16440,2
|
|
20240401,141900,598978160,16430,16430,16430,16430,0
|
|
20240401,141800,598978160,16430,16430,16430,16430,0
|
|
20240401,141700,598978160,16430,16430,16430,16430,0
|
|
20240401,141600,598978160,16430,16440,16440,16430,405
|
|
20240401,141500,592322620,16440,16440,16440,16440,0
|
|
20240401,141400,592322620,16440,16440,16440,16440,50
|
|
20240401,141300,591500620,16440,16430,16440,16430,750
|
|
20240401,141200,579175620,16430,16430,16430,16430,0
|
|
20240401,141100,579175620,16430,16430,16430,16430,0
|
|
20240401,141000,579175620,16430,16430,16430,16430,0
|
|
20240401,140900,579175620,16430,16430,16430,16430,500
|
|
20240401,140800,570960620,16430,16430,16430,16430,0
|
|
20240401,140700,570960620,16430,16440,16440,16430,69
|
|
20240401,140600,569826870,16440,16440,16440,16440,0
|
|
20240401,140500,569826870,16440,16400,16440,16400,206
|
|
20240401,140400,566440520,16390,16390,16390,16390,7
|
|
20240401,140300,566325790,16390,16400,16400,16390,31
|
|
20240401,140200,565817690,16400,16400,16400,16400,0
|
|
20240401,140100,565817690,16400,16400,16400,16400,51
|
|
20240401,140000,564981290,16400,16400,16400,16400,5
|
|
20240401,135900,564899290,16390,16380,16390,16380,146
|
|
20240401,135800,562506420,16380,16380,16380,16380,40
|
|
20240401,135700,561851220,16390,16390,16390,16390,0
|
|
20240401,135600,561851220,16390,16400,16400,16390,173
|
|
20240401,135500,559015700,16400,16400,16400,16400,37
|
|
20240401,135400,558408900,16400,16400,16400,16400,8
|
|
20240401,135300,558277700,16400,16400,16400,16400,144
|
|
20240401,135200,555916100,16400,16400,16400,16400,100
|
|
20240401,135100,554276100,16400,16400,16400,16400,3
|
|
20240401,135000,554226900,16400,16390,16400,16390,69
|
|
20240401,134900,553095980,16400,16400,16400,16400,2
|
|
20240401,134800,553063180,16400,16390,16400,16380,11
|
|
20240401,134700,552882930,16380,16380,16380,16380,0
|
|
20240401,134600,552882930,16380,16400,16400,16380,184
|
|
20240401,134500,549867330,16380,16380,16380,16380,0
|
|
20240401,134400,549867330,16380,16390,16390,16380,451
|
|
20240401,134300,542477050,16400,16400,16400,16400,64
|
|
20240401,134200,541427450,16400,16400,16400,16400,147
|
|
20240401,134100,539016650,16400,16400,16400,16400,7
|
|
20240401,134000,538901850,16400,16400,16400,16400,0
|
|
20240401,133900,538901850,16400,16400,16400,16400,0
|
|
20240401,133800,538901850,16400,16400,16400,16400,25
|
|
20240401,133700,538491850,16400,16410,16410,16400,824
|
|
20240401,133600,524976370,16410,16410,16410,16410,0
|
|
20240401,133500,524976370,16410,16410,16410,16410,0
|
|
20240401,133400,524976370,16410,16410,16410,16410,0
|
|
20240401,133300,524976370,16410,16410,16410,16410,300
|
|
20240401,133200,520053370,16420,16420,16420,16420,0
|
|
20240401,133100,520053370,16420,16430,16430,16420,149
|
|
20240401,133000,517605790,16430,16440,16440,16430,232
|
|
20240401,132900,513793430,16460,16480,16480,16450,383
|
|
20240401,132800,507490800,16490,16490,16490,16490,0
|
|
20240401,132700,507490800,16490,16490,16490,16490,0
|
|
20240401,132600,507490800,16490,16490,16490,16490,2
|
|
20240401,132500,507457820,16460,16460,16460,16460,0
|
|
20240401,132400,507457820,16460,16460,16460,16460,1
|
|
20240401,132300,507441360,16460,16470,16470,16460,200
|
|
20240401,132200,504147800,16480,16480,16480,16480,0
|
|
20240401,132100,504147800,16480,16480,16480,16480,0
|
|
20240401,132000,504147800,16480,16500,16500,16480,573
|
|
20240401,131900,494702760,16500,16510,16510,16500,694
|
|
20240401,131800,483250660,16510,16500,16510,16500,107
|
|
20240401,131700,481485150,16500,16490,16500,16480,107
|
|
20240401,131600,479721680,16480,16480,16480,16480,0
|
|
20240401,131500,479721680,16480,16490,16490,16480,2
|
|
20240401,131400,479688710,16480,16480,16480,16480,0
|
|
20240401,131300,479688710,16480,16480,16480,16480,2
|
|
20240401,131200,479655750,16480,16480,16480,16480,0
|
|
20240401,131100,479655750,16480,16480,16480,16480,0
|
|
20240401,131000,479655750,16480,16480,16480,16480,0
|
|
20240401,130900,479655750,16480,16490,16490,16480,207
|
|
20240401,130800,476243920,16490,16490,16490,16490,100
|
|
20240401,130700,474594920,16500,16500,16500,16500,46
|
|
20240401,130600,473835920,16510,16510,16510,16510,0
|
|
20240401,130500,473835920,16510,16510,16510,16510,54
|
|
20240401,130400,472944380,16510,16510,16510,16510,0
|
|
20240401,130300,472944380,16510,16510,16510,16510,0
|
|
20240401,130200,472944380,16510,16510,16510,16510,1
|
|
20240401,130100,472927870,16570,16570,16570,16570,0
|
|
20240401,130000,472927870,16570,16570,16570,16570,1
|
|
20240401,125900,472911300,16570,16570,16570,16570,0
|
|
20240401,125800,472911300,16570,16570,16570,16570,0
|
|
20240401,125700,472911300,16570,16570,16570,16570,100
|
|
20240401,125600,471254300,16510,16510,16510,16510,0
|
|
20240401,125500,471254300,16510,16510,16510,16510,0
|
|
20240401,125400,471254300,16510,16510,16510,16510,100
|
|
20240401,125300,469603300,16560,16560,16560,16560,0
|
|
20240401,125200,469603300,16560,16560,16560,16560,1
|
|
20240401,125100,469586740,16560,16560,16560,16560,0
|
|
20240401,125000,469586740,16560,16560,16560,16560,0
|
|
20240401,124900,469586740,16560,16560,16560,16560,0
|
|
20240401,124800,469586740,16560,16560,16560,16560,12
|
|
20240401,124700,469388020,16500,16500,16500,16500,6
|
|
20240401,124600,469289020,16490,16490,16490,16490,0
|
|
20240401,124500,469289020,16490,16490,16490,16490,5
|
|
20240401,124400,469206570,16490,16490,16490,16490,0
|
|
20240401,124300,469206570,16490,16490,16490,16490,0
|
|
20240401,124200,469206570,16490,16490,16490,16490,0
|
|
20240401,124100,469206570,16490,16490,16490,16490,0
|
|
20240401,124000,469206570,16490,16490,16490,16490,0
|
|
20240401,123900,469206570,16490,16490,16500,16470,277
|
|
20240401,123800,464641230,16490,16490,16490,16490,0
|
|
20240401,123700,464641230,16490,16490,16490,16490,300
|
|
20240401,123600,459694230,16490,16490,16490,16490,0
|
|
20240401,123500,459694230,16490,16490,16490,16490,97
|
|
20240401,123400,458094700,16470,16470,16470,16470,0
|
|
20240401,123300,458094700,16470,16490,16490,16470,41
|
|
20240401,123200,457419410,16490,16470,16490,16470,63
|
|
20240401,123100,456381760,16470,16490,16490,16470,300
|
|
20240401,123000,451437420,16490,16490,16490,16490,0
|
|
20240401,122900,451437420,16490,16560,16570,16490,158
|
|
20240401,122800,448819710,16490,16490,16490,16490,0
|
|
20240401,122700,448819710,16490,16490,16490,16490,9
|
|
20240401,122600,448671300,16480,16480,16480,16480,0
|
|
20240401,122500,448671300,16480,16480,16480,16480,0
|
|
20240401,122400,448671300,16480,16480,16480,16480,0
|
|
20240401,122300,448671300,16480,16480,16480,16480,0
|
|
20240401,122200,448671300,16480,16480,16480,16480,0
|
|
20240401,122100,448671300,16480,16480,16480,16480,0
|
|
20240401,122000,448671300,16480,16490,16490,16480,197
|
|
20240401,121900,445423440,16470,16500,16500,16470,50
|
|
20240401,121800,444598650,16500,16500,16500,16500,0
|
|
20240401,121700,444598650,16500,16480,16500,16480,107
|
|
20240401,121600,442833230,16480,16480,16480,16480,0
|
|
20240401,121500,442833230,16480,16480,16480,16480,1
|
|
20240401,121400,442816750,16460,16480,16480,16460,95
|
|
20240401,121300,441251540,16480,16480,16480,16480,6
|
|
20240401,121200,441152660,16480,16480,16480,16480,50
|
|
20240401,121100,440328660,16480,16480,16480,16480,0
|
|
20240401,121000,440328660,16480,16480,16480,16480,0
|
|
20240401,120900,440328660,16480,16480,16480,16480,1
|
|
20240401,120800,440312180,16450,16450,16450,16450,185
|
|
20240401,120700,437268930,16460,16490,16490,16460,387
|
|
20240401,120600,430892260,16490,16490,16490,16490,5
|
|
20240401,120500,430809810,16490,16490,16490,16490,0
|
|
20240401,120400,430809810,16490,16490,16490,16490,1
|
|
20240401,120300,430793320,16500,16500,16500,16500,0
|
|
20240401,120200,430793320,16500,16500,16500,16500,13
|
|
20240401,120100,430578820,16500,16500,16500,16500,0
|
|
20240401,120000,430578820,16500,16500,16500,16500,0
|
|
20240401,115900,430578820,16500,16500,16500,16500,9
|
|
20240401,115800,430430320,16550,16550,16550,16550,0
|
|
20240401,115700,430430320,16550,16550,16550,16550,0
|
|
20240401,115600,430430320,16550,16550,16550,16550,30
|
|
20240401,115500,429933820,16550,16550,16550,16550,0
|
|
20240401,115400,429933820,16550,16550,16550,16550,5
|
|
20240401,115300,429851070,16560,16560,16560,16560,0
|
|
20240401,115200,429851070,16560,16560,16560,16560,1
|
|
20240401,115100,429834510,16420,16420,16420,16420,0
|
|
20240401,115000,429834510,16420,16420,16420,16420,0
|
|
20240401,114900,429834510,16420,16500,16580,16420,2843
|
|
20240401,114800,382932470,16500,16410,16500,16410,597
|
|
20240401,114700,373088100,16400,16400,16400,16400,52
|
|
20240401,114600,372235300,16400,16400,16400,16400,0
|
|
20240401,114500,372235300,16400,16400,16400,16400,0
|
|
20240401,114400,372235300,16400,16410,16410,16400,57
|
|
20240401,114300,371299950,16410,16410,16410,16410,12
|
|
20240401,114200,371103030,16410,16410,16410,16410,105
|
|
20240401,114100,369379980,16410,16420,16420,16410,111
|
|
20240401,114000,367558460,16410,16420,16420,16410,22
|
|
20240401,113900,367197230,16450,16450,16450,16450,4
|
|
20240401,113800,367131430,16450,16440,16450,16440,18
|
|
20240401,113700,366835430,16390,16400,16400,16390,125
|
|
20240401,113600,364785440,16400,16400,16400,16400,105
|
|
20240401,113500,363063440,16400,16400,16400,16400,0
|
|
20240401,113400,363063440,16400,16400,16400,16400,0
|
|
20240401,113300,363063440,16400,16400,16400,16400,0
|
|
20240401,113200,363063440,16400,16410,16410,16400,50
|
|
20240401,113100,362243340,16400,16400,16400,16400,0
|
|
20240401,113000,362243340,16400,16400,16400,16400,0
|
|
20240401,112900,362243340,16400,16400,16400,16400,0
|
|
20240401,112800,362243340,16400,16400,16400,16400,409
|
|
20240401,112700,355535740,16400,16410,16410,16400,200
|
|
20240401,112600,352255570,16400,16400,16400,16400,0
|
|
20240401,112500,352255570,16400,16400,16400,16400,0
|
|
20240401,112400,352255570,16400,16400,16400,16400,0
|
|
20240401,112300,352255570,16400,16400,16400,16400,0
|
|
20240401,112200,352255570,16400,16400,16400,16400,0
|
|
20240401,112100,352255570,16400,16400,16400,16400,0
|
|
20240401,112000,352255570,16400,16410,16410,16400,50
|
|
20240401,111900,351435530,16450,16450,16450,16450,1
|
|
20240401,111800,351419080,16450,16450,16450,16450,15
|
|
20240401,111700,351172330,16450,16400,16450,16400,9
|
|
20240401,111600,351024330,16400,16400,16400,16400,15
|
|
20240401,111500,350778330,16400,16400,16400,16400,34
|
|
20240401,111400,350220730,16400,16400,16400,16400,96
|
|
20240401,111300,348646330,16390,16390,16390,16390,12
|
|
20240401,111200,348449650,16390,16380,16390,16380,109
|
|
20240401,111100,346663470,16380,16390,16390,16380,177
|
|
20240401,111000,343763910,16390,16390,16390,16390,71
|
|
20240401,110900,342600220,16390,16390,16390,16390,10
|
|
20240401,110800,342436320,16390,16390,16390,16390,29
|
|
20240401,110700,341961010,16400,16430,16430,16400,816
|
|
20240401,110600,328567810,16430,16450,16450,16430,189
|
|
20240401,110500,325460660,16450,16450,16450,16450,0
|
|
20240401,110400,325460660,16450,16450,16450,16450,221
|
|
20240401,110300,321825210,16460,16480,16480,16460,424
|
|
20240401,110200,314838410,16500,16500,16500,16500,70
|
|
20240401,110100,313683410,16500,16500,16500,16500,157
|
|
20240401,110000,311092910,16500,16530,16530,16500,1313
|
|
20240401,105900,289406830,16580,16580,16580,16580,1
|
|
20240401,105800,289390250,16580,16580,16580,16580,0
|
|
20240401,105700,289390250,16580,16580,16580,16580,0
|
|
20240401,105600,289390250,16580,16590,16590,16580,527
|
|
20240401,105500,280652540,16600,16600,16600,16600,5
|
|
20240401,105400,280569540,16600,16600,16600,16600,40
|
|
20240401,105300,279905540,16590,16590,16590,16590,1
|
|
20240401,105200,279888950,16600,16600,16600,16500,515
|
|
20240401,105100,271370980,16600,16600,16600,16600,50
|
|
20240401,105000,270540980,16590,16590,16590,16590,50
|
|
20240401,104900,269711480,16590,16600,16600,16590,70
|
|
20240401,104800,268549580,16580,16580,16580,16580,1
|
|
20240401,104700,268533000,16580,16620,16620,16580,170
|
|
20240401,104600,265710520,16620,16620,16620,16620,0
|
|
20240401,104500,265710520,16620,16620,16620,16620,0
|
|
20240401,104400,265710520,16620,16690,16690,16620,1110
|
|
20240401,104300,247217020,16690,16680,16690,16680,537
|
|
20240401,104200,238256360,16690,16690,16690,16690,345
|
|
20240401,104100,232498310,16690,16700,16700,16690,199
|
|
20240401,104000,229175580,16700,16700,16700,16700,0
|
|
20240401,103900,229175580,16700,16700,16700,16700,4
|
|
20240401,103800,229108780,16700,16730,16730,16700,271
|
|
20240401,103700,224579730,16740,16740,16740,16740,0
|
|
20240401,103600,224579730,16740,16750,16750,16740,243
|
|
20240401,103500,220510410,16790,16790,16790,16790,0
|
|
20240401,103400,220510410,16790,16790,16790,16790,0
|
|
20240401,103300,220510410,16790,16790,16790,16790,5
|
|
20240401,103200,220426460,16790,16790,16790,16790,0
|
|
20240401,103100,220426460,16790,16800,16800,16790,90
|
|
20240401,103000,218914760,16830,16830,16830,16830,1
|
|
20240401,102900,218897930,16830,16830,16830,16830,0
|
|
20240401,102800,218897930,16830,16840,16840,16830,123
|
|
20240401,102700,216827020,16830,16830,16830,16830,40
|
|
20240401,102600,216153820,16800,16800,16800,16800,282
|
|
20240401,102500,211416220,16790,16790,16790,16790,5
|
|
20240401,102400,211332270,16790,16780,16790,16780,331
|
|
20240401,102300,205777090,16780,16780,16780,16780,250
|
|
20240401,102200,201582090,16780,16780,16780,16780,18
|
|
20240401,102100,201280050,16780,16770,16780,16770,120
|
|
20240401,102000,199266740,16780,16780,16780,16780,3
|
|
20240401,101900,199216400,16780,16780,16780,16780,100
|
|
20240401,101800,197538400,16780,16760,16780,16760,84
|
|
20240401,101700,196130060,16750,16750,16750,16750,4
|
|
20240401,101600,196063060,16750,16750,16750,16750,10
|
|
20240401,101500,195895560,16750,16750,16750,16750,20
|
|
20240401,101400,195560560,16760,16760,16760,16760,0
|
|
20240401,101300,195560560,16760,16760,16760,16760,0
|
|
20240401,101200,195560560,16760,16760,16760,16760,2
|
|
20240401,101100,195527040,16700,16700,16700,16700,6
|
|
20240401,101000,195426840,16760,16760,16760,16760,0
|
|
20240401,100900,195426840,16760,16700,16760,16700,2
|
|
20240401,100800,195393380,16700,16700,16700,16700,3
|
|
20240401,100700,195343280,16760,16700,16760,16700,31
|
|
20240401,100600,194825520,16700,16740,16740,16700,561
|
|
20240401,100500,185456240,16740,16740,16740,16740,0
|
|
20240401,100400,185456240,16740,16740,16740,16740,0
|
|
20240401,100300,185456240,16740,16750,16750,16740,30
|
|
20240401,100200,184953790,16760,16760,16760,16760,0
|
|
20240401,100100,184953790,16760,16760,16760,16760,35
|
|
20240401,100000,184367190,16760,16770,16770,16760,10
|
|
20240401,095900,184199540,16710,16710,16710,16710,0
|
|
20240401,095800,184199540,16710,16710,16710,16710,1
|
|
20240401,095700,184182830,16710,16710,16710,16710,250
|
|
20240401,095600,180005330,16790,16790,16790,16790,60
|
|
20240401,095500,178997930,16790,16790,16790,16790,188
|
|
20240401,095400,175841410,16790,16740,16790,16740,962
|
|
20240401,095300,159733050,16720,16720,16720,16720,0
|
|
20240401,095200,159733050,16720,16680,16720,16680,240
|
|
20240401,095100,155727850,16680,16680,16680,16680,0
|
|
20240401,095000,155727850,16680,16670,16680,16660,297
|
|
20240401,094900,150778490,16660,16680,16680,16660,200
|
|
20240401,094800,147443740,16740,16740,16740,16740,104
|
|
20240401,094700,145702780,16750,16750,16750,16750,0
|
|
20240401,094600,145702780,16750,16750,16750,16750,10
|
|
20240401,094500,145535280,16750,16710,16750,16710,246
|
|
20240401,094400,141416690,16680,16700,16700,16680,45
|
|
20240401,094300,140665590,16700,16700,16700,16700,30
|
|
20240401,094200,140164590,16700,16700,16700,16700,0
|
|
20240401,094100,140164590,16700,16600,16700,16600,350
|
|
20240401,094000,134330590,16570,16570,16570,16570,0
|
|
20240401,093900,134330590,16570,16570,16570,16570,0
|
|
20240401,093800,134330590,16570,16570,16570,16570,0
|
|
20240401,093700,134330590,16570,16580,16580,16570,825
|
|
20240401,093600,120660140,16570,16570,16570,16570,0
|
|
20240401,093500,120660140,16570,16570,16570,16570,18
|
|
20240401,093400,120361880,16570,16620,16620,16570,39
|
|
20240401,093300,119715400,16620,16630,16630,16620,388
|
|
20240401,093200,113264380,16680,16680,16680,16680,0
|
|
20240401,093100,113264380,16680,16680,16680,16680,0
|
|
20240401,093000,113264380,16680,16680,16680,16680,101
|
|
20240401,092900,111579700,16680,16630,16680,16630,123
|
|
20240401,092800,109534060,16640,16640,16640,16640,1
|
|
20240401,092700,109517420,16630,16630,16630,16630,3
|
|
20240401,092600,109467530,16630,16630,16680,16630,223
|
|
20240401,092500,105758240,16620,16620,16620,16620,0
|
|
20240401,092400,105758240,16620,16620,16620,16620,0
|
|
20240401,092300,105758240,16620,16620,16620,16620,10
|
|
20240401,092200,105592040,16620,16620,16680,16620,87
|
|
20240401,092100,104145860,16570,16570,16570,16570,1
|
|
20240401,092000,104129290,16620,16620,16620,16620,82
|
|
20240401,091900,102766450,16620,16620,16620,16620,378
|
|
20240401,091800,96484090,16620,16620,16620,16620,151
|
|
20240401,091700,93974470,16620,16620,16620,16620,4
|
|
20240401,091600,93907990,16630,16630,16630,16630,693
|
|
20240401,091500,82383400,16630,16630,16630,16630,25
|
|
20240401,091400,81967650,16560,16560,16560,16560,0
|
|
20240401,091300,81967650,16560,16560,16560,16560,55
|
|
20240401,091200,81056850,16560,16580,16580,16560,274
|
|
20240401,091100,76516950,16570,16530,16570,16530,1646
|
|
20240401,091000,49268290,16530,16560,16560,16530,55
|
|
20240401,090900,48357990,16570,16570,16570,16570,0
|
|
20240401,090800,48357990,16570,16570,16570,16570,22
|
|
20240401,090700,47993450,16570,16510,16570,16510,704
|
|
20240401,090600,36329370,16510,16510,16510,16500,53
|
|
20240401,090500,35454480,16500,16570,16570,16500,32
|
|
20240401,090400,34924860,16570,16570,16570,16570,13
|
|
20240401,090300,34709450,16570,16570,16570,16570,100
|
|
20240401,090200,33052450,16800,16710,16800,16600,1516
|
|
20240401,090100,7798960,16710,16720,16720,16710,183
|
|
20240401,090000,4740400,16700,16800,16800,16700,283
|