684 lines
35 KiB
CSV
684 lines
35 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20240401,202100,820593830,10540,10540,10540,10540,946
|
|
20240401,202000,820593830,10540,10540,10540,10540,0
|
|
20240401,201900,820593830,10540,10540,10540,10540,0
|
|
20240401,201800,820593830,10540,10540,10540,10540,0
|
|
20240401,201700,820593830,10540,10540,10540,10540,0
|
|
20240401,201600,820593830,10540,10540,10540,10540,0
|
|
20240401,201500,820593830,10540,10540,10540,10540,0
|
|
20240401,201400,820593830,10540,10540,10540,10540,0
|
|
20240401,201300,820593830,10540,10540,10540,10540,0
|
|
20240401,201200,820593830,10540,10540,10540,10540,0
|
|
20240401,201100,820593830,10540,10540,10540,10540,0
|
|
20240401,201000,820593830,10540,10540,10540,10540,0
|
|
20240401,200900,820593830,10540,10540,10540,10540,0
|
|
20240401,200800,820593830,10540,10540,10540,10540,0
|
|
20240401,200700,820593830,10540,10540,10540,10540,0
|
|
20240401,200600,820593830,10540,10540,10540,10540,0
|
|
20240401,200500,820593830,10540,10540,10540,10540,0
|
|
20240401,200400,820593830,10540,10540,10540,10540,0
|
|
20240401,200300,820593830,10540,10540,10540,10540,0
|
|
20240401,200200,820593830,10540,10540,10540,10540,0
|
|
20240401,200100,820593830,10540,10540,10540,10540,0
|
|
20240401,200000,820593830,10540,10540,10540,10540,0
|
|
20240401,195900,820593830,10540,10540,10540,10540,0
|
|
20240401,195800,820593830,10540,10540,10540,10540,0
|
|
20240401,195700,820593830,10540,10540,10540,10540,0
|
|
20240401,195600,820593830,10540,10540,10540,10540,0
|
|
20240401,195500,820593830,10540,10540,10540,10540,0
|
|
20240401,195400,820593830,10540,10540,10540,10540,0
|
|
20240401,195300,820593830,10540,10540,10540,10540,0
|
|
20240401,195200,820593830,10540,10540,10540,10540,0
|
|
20240401,195100,820593830,10540,10540,10540,10540,946
|
|
20240401,195000,820593830,10540,10540,10540,10540,0
|
|
20240401,194900,820593830,10540,10540,10540,10540,0
|
|
20240401,194800,820593830,10540,10540,10540,10540,0
|
|
20240401,194700,820593830,10540,10540,10540,10540,0
|
|
20240401,194600,820593830,10540,10540,10540,10540,0
|
|
20240401,194500,820593830,10540,10540,10540,10540,0
|
|
20240401,194400,820593830,10540,10540,10540,10540,0
|
|
20240401,194300,820593830,10540,10540,10540,10540,0
|
|
20240401,194200,820593830,10540,10540,10540,10540,0
|
|
20240401,194100,820593830,10540,10540,10540,10540,0
|
|
20240401,194000,820593830,10540,10540,10540,10540,0
|
|
20240401,193900,820593830,10540,10540,10540,10540,0
|
|
20240401,193800,820593830,10540,10540,10540,10540,0
|
|
20240401,193700,820593830,10540,10540,10540,10540,0
|
|
20240401,193600,820593830,10540,10540,10540,10540,0
|
|
20240401,193500,820593830,10540,10540,10540,10540,0
|
|
20240401,193400,820593830,10540,10540,10540,10540,0
|
|
20240401,193300,820593830,10540,10540,10540,10540,0
|
|
20240401,193200,820593830,10540,10540,10540,10540,0
|
|
20240401,193100,820593830,10540,10540,10540,10540,0
|
|
20240401,193000,820593830,10540,10540,10540,10540,0
|
|
20240401,192900,820593830,10540,10540,10540,10540,0
|
|
20240401,192800,820593830,10540,10540,10540,10540,0
|
|
20240401,192700,820593830,10540,10540,10540,10540,0
|
|
20240401,192600,820593830,10540,10540,10540,10540,0
|
|
20240401,192500,820593830,10540,10540,10540,10540,0
|
|
20240401,192400,820593830,10540,10540,10540,10540,0
|
|
20240401,192300,820593830,10540,10540,10540,10540,0
|
|
20240401,192200,820593830,10540,10540,10540,10540,0
|
|
20240401,192100,820593830,10540,10540,10540,10540,946
|
|
20240401,192000,820593830,10540,10540,10540,10540,0
|
|
20240401,191900,820593830,10540,10540,10540,10540,0
|
|
20240401,191800,820593830,10540,10540,10540,10540,0
|
|
20240401,191700,820593830,10540,10540,10540,10540,0
|
|
20240401,191600,820593830,10540,10540,10540,10540,0
|
|
20240401,191500,820593830,10540,10540,10540,10540,0
|
|
20240401,191400,820593830,10540,10540,10540,10540,0
|
|
20240401,191300,820593830,10540,10540,10540,10540,0
|
|
20240401,191200,820593830,10540,10540,10540,10540,0
|
|
20240401,191100,820593830,10540,10540,10540,10540,0
|
|
20240401,191000,820593830,10540,10540,10540,10540,0
|
|
20240401,190900,820593830,10540,10540,10540,10540,0
|
|
20240401,190800,820593830,10540,10540,10540,10540,0
|
|
20240401,190700,820593830,10540,10540,10540,10540,0
|
|
20240401,190600,820593830,10540,10540,10540,10540,0
|
|
20240401,190500,820593830,10540,10540,10540,10540,0
|
|
20240401,190400,820593830,10540,10540,10540,10540,0
|
|
20240401,190300,820593830,10540,10540,10540,10540,0
|
|
20240401,190200,820593830,10540,10540,10540,10540,0
|
|
20240401,190100,820593830,10540,10540,10540,10540,0
|
|
20240401,190000,820593830,10540,10540,10540,10540,0
|
|
20240401,185900,820593830,10540,10540,10540,10540,0
|
|
20240401,185800,820593830,10540,10540,10540,10540,0
|
|
20240401,185700,820593830,10540,10540,10540,10540,0
|
|
20240401,185600,820593830,10540,10540,10540,10540,0
|
|
20240401,185500,820593830,10540,10540,10540,10540,0
|
|
20240401,185400,820593830,10540,10540,10540,10540,0
|
|
20240401,185300,820593830,10540,10540,10540,10540,0
|
|
20240401,185200,820593830,10540,10540,10540,10540,0
|
|
20240401,185100,820593830,10540,10540,10540,10540,946
|
|
20240401,185000,820593830,10540,10540,10540,10540,0
|
|
20240401,184900,820593830,10540,10540,10540,10540,0
|
|
20240401,184800,820593830,10540,10540,10540,10540,0
|
|
20240401,184700,820593830,10540,10540,10540,10540,0
|
|
20240401,184600,820593830,10540,10540,10540,10540,0
|
|
20240401,184500,820593830,10540,10540,10540,10540,0
|
|
20240401,184400,820593830,10540,10540,10540,10540,0
|
|
20240401,184300,820593830,10540,10540,10540,10540,0
|
|
20240401,184200,820593830,10540,10540,10540,10540,0
|
|
20240401,184100,820593830,10540,10540,10540,10540,0
|
|
20240401,184000,820593830,10540,10540,10540,10540,0
|
|
20240401,183900,820593830,10540,10540,10540,10540,0
|
|
20240401,183800,820593830,10540,10540,10540,10540,0
|
|
20240401,183700,820593830,10540,10540,10540,10540,0
|
|
20240401,183600,820593830,10540,10540,10540,10540,0
|
|
20240401,183500,820593830,10540,10540,10540,10540,0
|
|
20240401,183400,820593830,10540,10540,10540,10540,0
|
|
20240401,183300,820593830,10540,10540,10540,10540,0
|
|
20240401,183200,820593830,10540,10540,10540,10540,0
|
|
20240401,183100,820593830,10540,10540,10540,10540,0
|
|
20240401,183000,820593830,10540,10540,10540,10540,0
|
|
20240401,182900,820593830,10540,10540,10540,10540,0
|
|
20240401,182800,820593830,10540,10540,10540,10540,0
|
|
20240401,182700,820593830,10540,10540,10540,10540,0
|
|
20240401,182600,820593830,10540,10540,10540,10540,0
|
|
20240401,182500,820593830,10540,10540,10540,10540,0
|
|
20240401,182400,820593830,10540,10540,10540,10540,0
|
|
20240401,182300,820593830,10540,10540,10540,10540,0
|
|
20240401,182200,820593830,10540,10540,10540,10540,0
|
|
20240401,182100,820593830,10540,10540,10540,10540,946
|
|
20240401,182000,820593830,10540,10540,10540,10540,0
|
|
20240401,181900,820593830,10540,10540,10540,10540,0
|
|
20240401,181800,820593830,10540,10540,10540,10540,0
|
|
20240401,181700,820593830,10540,10540,10540,10540,0
|
|
20240401,181600,820593830,10540,10540,10540,10540,0
|
|
20240401,181500,820593830,10540,10540,10540,10540,0
|
|
20240401,181400,820593830,10540,10540,10540,10540,0
|
|
20240401,181300,820593830,10540,10540,10540,10540,0
|
|
20240401,181200,820593830,10540,10540,10540,10540,0
|
|
20240401,181100,820593830,10540,10540,10540,10540,0
|
|
20240401,181000,820593830,10540,10540,10540,10540,0
|
|
20240401,180900,820593830,10540,10540,10540,10540,0
|
|
20240401,180800,820593830,10540,10540,10540,10540,0
|
|
20240401,180700,820593830,10540,10540,10540,10540,0
|
|
20240401,180600,820593830,10540,10540,10540,10540,0
|
|
20240401,180500,820593830,10540,10540,10540,10540,0
|
|
20240401,180400,820593830,10540,10540,10540,10540,0
|
|
20240401,180300,820593830,10540,10540,10540,10540,0
|
|
20240401,180200,820593830,10540,10540,10540,10540,0
|
|
20240401,180100,820593830,10540,10540,10540,10540,0
|
|
20240401,180000,820593830,10540,10540,10540,10540,0
|
|
20240401,175900,820593830,10540,10540,10540,10540,0
|
|
20240401,175800,820593830,10540,10540,10540,10540,0
|
|
20240401,175700,820593830,10540,10540,10540,10540,0
|
|
20240401,175600,820593830,10540,10540,10540,10540,0
|
|
20240401,175500,820593830,10540,10540,10540,10540,0
|
|
20240401,175400,820593830,10540,10540,10540,10540,0
|
|
20240401,175300,820593830,10540,10540,10540,10540,0
|
|
20240401,175200,820593830,10540,10540,10540,10540,0
|
|
20240401,175100,820593830,10540,10540,10540,10540,946
|
|
20240401,175000,820593830,10540,10540,10540,10540,0
|
|
20240401,174900,820593830,10540,10540,10540,10540,0
|
|
20240401,174800,820593830,10540,10540,10540,10540,0
|
|
20240401,174700,820593830,10540,10540,10540,10540,0
|
|
20240401,174600,820593830,10540,10540,10540,10540,0
|
|
20240401,174500,820593830,10540,10540,10540,10540,0
|
|
20240401,174400,820593830,10540,10540,10540,10540,0
|
|
20240401,174300,820593830,10540,10540,10540,10540,0
|
|
20240401,174200,820593830,10540,10540,10540,10540,0
|
|
20240401,174100,820593830,10540,10540,10540,10540,0
|
|
20240401,174000,820593830,10540,10540,10540,10540,0
|
|
20240401,173900,820593830,10540,10540,10540,10540,0
|
|
20240401,173800,820593830,10540,10540,10540,10540,0
|
|
20240401,173700,820593830,10540,10540,10540,10540,0
|
|
20240401,173600,820593830,10540,10540,10540,10540,0
|
|
20240401,173500,820593830,10540,10540,10540,10540,0
|
|
20240401,173400,820593830,10540,10540,10540,10540,0
|
|
20240401,173300,820593830,10540,10540,10540,10540,0
|
|
20240401,173200,820593830,10540,10540,10540,10540,0
|
|
20240401,173100,820593830,10540,10540,10540,10540,0
|
|
20240401,173000,820593830,10540,10540,10540,10540,0
|
|
20240401,172900,820593830,10540,10540,10540,10540,0
|
|
20240401,172800,820593830,10540,10540,10540,10540,0
|
|
20240401,172700,820593830,10540,10540,10540,10540,0
|
|
20240401,172600,820593830,10540,10540,10540,10540,0
|
|
20240401,172500,820593830,10540,10540,10540,10540,0
|
|
20240401,172400,820593830,10540,10540,10540,10540,0
|
|
20240401,172300,820593830,10540,10540,10540,10540,0
|
|
20240401,172200,820593830,10540,10540,10540,10540,0
|
|
20240401,172100,820593830,10540,10540,10540,10540,946
|
|
20240401,172000,820593830,10540,10540,10540,10540,0
|
|
20240401,171900,820593830,10540,10540,10540,10540,0
|
|
20240401,171800,820593830,10540,10540,10540,10540,0
|
|
20240401,171700,820593830,10540,10540,10540,10540,0
|
|
20240401,171600,820593830,10540,10540,10540,10540,0
|
|
20240401,171500,820593830,10540,10540,10540,10540,0
|
|
20240401,171400,820593830,10540,10540,10540,10540,0
|
|
20240401,171300,820593830,10540,10540,10540,10540,0
|
|
20240401,171200,820593830,10540,10540,10540,10540,0
|
|
20240401,171100,820593830,10540,10540,10540,10540,0
|
|
20240401,171000,820593830,10540,10540,10540,10540,0
|
|
20240401,170900,820593830,10540,10540,10540,10540,0
|
|
20240401,170800,820593830,10540,10540,10540,10540,0
|
|
20240401,170700,820593830,10540,10540,10540,10540,0
|
|
20240401,170600,820593830,10540,10540,10540,10540,0
|
|
20240401,170500,820593830,10540,10540,10540,10540,0
|
|
20240401,170400,820593830,10540,10540,10540,10540,0
|
|
20240401,170300,820593830,10540,10540,10540,10540,0
|
|
20240401,170200,820593830,10540,10540,10540,10540,0
|
|
20240401,170100,820593830,10540,10540,10540,10540,0
|
|
20240401,170000,820593830,10540,10540,10540,10540,0
|
|
20240401,165900,820593830,10540,10540,10540,10540,0
|
|
20240401,165800,820593830,10540,10540,10540,10540,0
|
|
20240401,165700,820593830,10540,10540,10540,10540,0
|
|
20240401,165600,820593830,10540,10540,10540,10540,0
|
|
20240401,165500,820593830,10540,10540,10540,10540,0
|
|
20240401,165400,820593830,10540,10540,10540,10540,0
|
|
20240401,165300,820593830,10540,10540,10540,10540,0
|
|
20240401,165200,820593830,10540,10540,10540,10540,0
|
|
20240401,165100,820593830,10540,10540,10540,10540,946
|
|
20240401,165000,820593830,10540,10540,10540,10540,0
|
|
20240401,164900,820593830,10540,10540,10540,10540,0
|
|
20240401,164800,820593830,10540,10540,10540,10540,0
|
|
20240401,164700,820593830,10540,10540,10540,10540,0
|
|
20240401,164600,820593830,10540,10540,10540,10540,0
|
|
20240401,164500,820593830,10540,10540,10540,10540,0
|
|
20240401,164400,820593830,10540,10540,10540,10540,0
|
|
20240401,164300,820593830,10540,10540,10540,10540,0
|
|
20240401,164200,820593830,10540,10540,10540,10540,0
|
|
20240401,164100,820593830,10540,10540,10540,10540,0
|
|
20240401,164000,820593830,10540,10540,10540,10540,0
|
|
20240401,163900,820593830,10540,10540,10540,10540,0
|
|
20240401,163800,820593830,10540,10540,10540,10540,0
|
|
20240401,163700,820593830,10540,10540,10540,10540,0
|
|
20240401,163600,820593830,10540,10540,10540,10540,0
|
|
20240401,163500,820593830,10540,10540,10540,10540,0
|
|
20240401,163400,820593830,10540,10540,10540,10540,0
|
|
20240401,163300,820593830,10540,10540,10540,10540,0
|
|
20240401,163200,820593830,10540,10540,10540,10540,0
|
|
20240401,163100,820593830,10540,10540,10540,10540,0
|
|
20240401,163000,820593830,10540,10540,10540,10540,0
|
|
20240401,162900,820593830,10540,10540,10540,10540,0
|
|
20240401,162800,820593830,10540,10540,10540,10540,0
|
|
20240401,162700,820593830,10540,10540,10540,10540,0
|
|
20240401,162600,820593830,10540,10540,10540,10540,0
|
|
20240401,162500,820593830,10540,10540,10540,10540,0
|
|
20240401,162400,820593830,10540,10540,10540,10540,0
|
|
20240401,162300,820593830,10540,10540,10540,10540,0
|
|
20240401,162200,820593830,10540,10540,10540,10540,0
|
|
20240401,162100,820593830,10540,10540,10540,10540,946
|
|
20240401,162000,820593830,10540,10540,10540,10540,0
|
|
20240401,161900,820593830,10540,10540,10540,10540,0
|
|
20240401,161800,820593830,10540,10540,10540,10540,0
|
|
20240401,161700,820593830,10540,10540,10540,10540,0
|
|
20240401,161600,820593830,10540,10540,10540,10540,0
|
|
20240401,161500,820593830,10540,10540,10540,10540,0
|
|
20240401,161400,820593830,10540,10540,10540,10540,0
|
|
20240401,161300,820593830,10540,10540,10540,10540,0
|
|
20240401,161200,820593830,10540,10540,10540,10540,0
|
|
20240401,161100,820593830,10540,10540,10540,10540,0
|
|
20240401,161000,820593830,10540,10540,10540,10540,0
|
|
20240401,160900,820593830,10540,10540,10540,10540,0
|
|
20240401,160800,820593830,10540,10540,10540,10540,0
|
|
20240401,160700,820593830,10540,10540,10540,10540,0
|
|
20240401,160600,820593830,10540,10540,10540,10540,0
|
|
20240401,160500,820593830,10540,10540,10540,10540,0
|
|
20240401,160400,820593830,10540,10540,10540,10540,0
|
|
20240401,160300,820593830,10540,10540,10540,10540,0
|
|
20240401,160200,820593830,10540,10540,10540,10540,0
|
|
20240401,160100,820593830,10540,10540,10540,10540,0
|
|
20240401,160000,820593830,10540,10540,10540,10540,0
|
|
20240401,155900,820593830,10540,10540,10540,10540,0
|
|
20240401,155800,820593830,10540,10540,10540,10540,0
|
|
20240401,155700,820593830,10540,10540,10540,10540,0
|
|
20240401,155600,820593830,10540,10540,10540,10540,0
|
|
20240401,155500,820593830,10540,10540,10540,10540,0
|
|
20240401,155400,820593830,10540,10540,10540,10540,0
|
|
20240401,155300,820593830,10540,10540,10540,10540,0
|
|
20240401,155200,820593830,10540,10540,10540,10540,0
|
|
20240401,155100,820593830,10540,10540,10540,10540,946
|
|
20240401,155000,820593830,10540,10540,10540,10540,0
|
|
20240401,154900,820593830,10540,10540,10540,10540,0
|
|
20240401,154800,820593830,10540,10540,10540,10540,0
|
|
20240401,154700,820593830,10540,10540,10540,10540,0
|
|
20240401,154600,820593830,10540,10540,10540,10540,0
|
|
20240401,154500,820593830,10540,10540,10540,10540,0
|
|
20240401,154400,820593830,10540,10540,10540,10540,0
|
|
20240401,154300,820593830,10540,10540,10540,10540,0
|
|
20240401,154200,820593830,10540,10540,10540,10540,0
|
|
20240401,154100,820593830,10540,10540,10540,10540,0
|
|
20240401,154000,820593830,10540,10540,10540,10540,0
|
|
20240401,153900,820593830,10540,10540,10540,10540,0
|
|
20240401,153800,820593830,10540,10540,10540,10540,0
|
|
20240401,153700,820593830,10540,10540,10540,10540,0
|
|
20240401,153600,820593830,10540,10540,10540,10540,0
|
|
20240401,153500,820593830,10540,10540,10540,10540,0
|
|
20240401,153400,820593830,10540,10540,10540,10540,0
|
|
20240401,153300,820593830,10540,10540,10540,10540,0
|
|
20240401,153200,820593830,10540,10540,10540,10540,0
|
|
20240401,153100,820593830,10540,10540,10540,10540,0
|
|
20240401,153000,820593830,10540,10540,10540,10540,946
|
|
20240401,152900,810622990,10490,10490,10490,10490,0
|
|
20240401,152800,810622990,10490,10490,10490,10490,0
|
|
20240401,152700,810622990,10490,10490,10490,10490,0
|
|
20240401,152600,810622990,10490,10490,10490,10490,0
|
|
20240401,152500,810622990,10490,10490,10490,10490,0
|
|
20240401,152400,810622990,10490,10490,10490,10490,0
|
|
20240401,152300,810622990,10490,10490,10490,10490,0
|
|
20240401,152200,810622990,10490,10490,10490,10490,0
|
|
20240401,152100,810622990,10490,10490,10490,10490,0
|
|
20240401,152000,810622990,10490,10490,10490,10490,0
|
|
20240401,151900,810622990,10490,10490,10490,10490,22
|
|
20240401,151800,810392210,10450,10450,10450,10450,50
|
|
20240401,151700,809869710,10420,10420,10440,10420,94
|
|
20240401,151600,808889590,10450,10450,10450,10450,0
|
|
20240401,151500,808889590,10450,10420,10450,10420,62
|
|
20240401,151400,808242620,10420,10420,10420,10420,0
|
|
20240401,151300,808242620,10420,10420,10420,10420,4
|
|
20240401,151200,808200940,10420,10420,10420,10420,0
|
|
20240401,151100,808200940,10420,10420,10420,10420,0
|
|
20240401,151000,808200940,10420,10420,10420,10420,1
|
|
20240401,150900,808190520,10500,10470,10500,10470,304
|
|
20240401,150800,805002880,10400,10400,10460,10400,66
|
|
20240401,150700,804314020,10400,10400,10400,10400,54
|
|
20240401,150600,803752420,10500,10400,10500,10400,219
|
|
20240401,150500,801457930,10400,10400,10400,10400,72
|
|
20240401,150400,800709130,10400,10420,10490,10400,172
|
|
20240401,150300,798915740,10500,10390,10500,10390,332
|
|
20240401,150200,795450270,10390,10430,10440,10390,1254
|
|
20240401,150100,782404830,10420,10430,10430,10420,331
|
|
20240401,150000,778954960,10430,10430,10430,10430,8
|
|
20240401,145900,778871520,10430,10450,10450,10430,26
|
|
20240401,145800,778599930,10450,10460,10460,10450,183
|
|
20240401,145700,776687220,10450,10460,10460,10440,91
|
|
20240401,145600,775736280,10460,10460,10460,10460,48
|
|
20240401,145500,775234200,10470,10420,10470,10420,495
|
|
20240401,145400,770066050,10420,10430,10430,10420,58
|
|
20240401,145300,769461210,10430,10430,10440,10430,56
|
|
20240401,145200,768877120,10440,10440,10440,10430,67
|
|
20240401,145100,768178120,10440,10440,10440,10430,133
|
|
20240401,145000,766789660,10440,10430,10440,10430,105
|
|
20240401,144900,765693480,10430,10450,10450,10430,81
|
|
20240401,144800,764847050,10450,10420,10460,10420,157
|
|
20240401,144700,763207710,10420,10420,10420,10400,110
|
|
20240401,144600,762062450,10420,10390,10420,10390,285
|
|
20240401,144500,759096120,10390,10380,10390,10380,155
|
|
20240401,144400,757485980,10380,10380,10390,10380,73
|
|
20240401,144300,756727700,10380,10390,10400,10380,134
|
|
20240401,144200,755334740,10380,10410,10410,10380,79
|
|
20240401,144100,754513730,10410,10410,10410,10410,9
|
|
20240401,144000,754420040,10430,10450,10450,10410,154
|
|
20240401,143900,752814220,10470,10380,10470,10380,349
|
|
20240401,143800,749172330,10380,10420,10420,10380,593
|
|
20240401,143700,743009810,10420,10430,10430,10420,256
|
|
20240401,143600,740339750,10430,10430,10430,10430,261
|
|
20240401,143500,737617520,10420,10420,10420,10420,11
|
|
20240401,143400,737502900,10420,10410,10430,10410,262
|
|
20240401,143300,734773320,10400,10410,10420,10400,125
|
|
20240401,143200,733472010,10420,10410,10420,10400,75
|
|
20240401,143100,732690840,10410,10400,10410,10400,101
|
|
20240401,143000,731639830,10410,10410,10410,10400,147
|
|
20240401,142900,730110000,10410,10420,10430,10400,73
|
|
20240401,142800,729349560,10420,10390,10420,10390,483
|
|
20240401,142700,724323410,10390,10390,10390,10390,33
|
|
20240401,142600,723980540,10400,10390,10400,10390,19
|
|
20240401,142500,723783050,10390,10390,10400,10390,392
|
|
20240401,142400,719708900,10400,10400,10400,10400,32
|
|
20240401,142300,719376100,10410,10410,10410,10410,39
|
|
20240401,142200,718970110,10400,10400,10430,10400,625
|
|
20240401,142100,712461870,10400,10400,10410,10390,94
|
|
20240401,142000,711484310,10400,10400,10400,10370,620
|
|
20240401,141900,705037720,10410,10420,10420,10410,142
|
|
20240401,141800,703559210,10420,10420,10420,10420,2
|
|
20240401,141700,703538370,10410,10410,10420,10410,119
|
|
20240401,141600,702299480,10410,10400,10410,10400,47
|
|
20240401,141500,701810230,10410,10410,10410,10410,81
|
|
20240401,141400,700967020,10410,10370,10410,10370,460
|
|
20240401,141300,696187840,10360,10370,10380,10360,101
|
|
20240401,141200,695140230,10380,10380,10380,10360,70
|
|
20240401,141100,694414700,10380,10380,10380,10380,288
|
|
20240401,141000,691425260,10380,10380,10380,10380,146
|
|
20240401,140900,689909780,10380,10380,10380,10380,1
|
|
20240401,140800,689899400,10380,10380,10380,10380,40
|
|
20240401,140700,689484200,10380,10380,10390,10380,239
|
|
20240401,140600,687001320,10380,10380,10380,10380,1
|
|
20240401,140500,686990940,10380,10370,10380,10370,329
|
|
20240401,140400,683576450,10370,10370,10370,10370,32
|
|
20240401,140300,683244610,10370,10370,10370,10370,42
|
|
20240401,140200,682809070,10370,10370,10370,10370,1
|
|
20240401,140100,682798700,10380,10380,10380,10370,232
|
|
20240401,140000,680391170,10370,10360,10370,10360,120
|
|
20240401,135900,679147080,10360,10370,10370,10360,49
|
|
20240401,135800,678638960,10370,10360,10370,10360,89
|
|
20240401,135700,677716050,10370,10390,10390,10360,100
|
|
20240401,135600,676678260,10370,10350,10370,10350,583
|
|
20240401,135500,670638230,10350,10350,10350,10350,91
|
|
20240401,135400,669696380,10350,10350,10350,10350,42
|
|
20240401,135300,669261680,10350,10360,10360,10350,112
|
|
20240401,135200,668102330,10360,10360,10360,10360,48
|
|
20240401,135100,667605050,10360,10350,10370,10350,174
|
|
20240401,135000,665802400,10360,10350,10360,10350,94
|
|
20240401,134900,664828670,10350,10370,10370,10350,101
|
|
20240401,134800,663781320,10370,10360,10370,10360,126
|
|
20240401,134700,662475030,10380,10370,10380,10370,33
|
|
20240401,134600,662132810,10370,10390,10390,10370,87
|
|
20240401,134500,661229480,10390,10390,10390,10390,42
|
|
20240401,134400,660793100,10390,10390,10390,10390,32
|
|
20240401,134300,660460620,10390,10380,10390,10380,136
|
|
20240401,134200,659047670,10370,10370,10370,10370,2
|
|
20240401,134100,659026930,10400,10390,10400,10370,150
|
|
20240401,134000,657469010,10390,10350,10390,10350,121
|
|
20240401,133900,656213170,10400,10380,10400,10380,153
|
|
20240401,133800,654624160,10350,10360,10380,10350,362
|
|
20240401,133700,650872150,10360,10370,10380,10360,88
|
|
20240401,133600,649959120,10380,10350,10380,10350,508
|
|
20240401,133500,644695000,10350,10350,10350,10350,76
|
|
20240401,133400,643908400,10350,10360,10370,10350,114
|
|
20240401,133300,642727360,10360,10360,10360,10360,65
|
|
20240401,133200,642053960,10360,10360,10360,10360,41
|
|
20240401,133100,641629200,10360,10370,10370,10360,168
|
|
20240401,133000,639887430,10370,10370,10370,10370,55
|
|
20240401,132900,639317080,10370,10370,10380,10370,321
|
|
20240401,132800,635988300,10370,10390,10390,10370,227
|
|
20240401,132700,633633870,10390,10390,10390,10390,486
|
|
20240401,132600,628584330,10390,10400,10400,10390,37
|
|
20240401,132500,628199850,10410,10400,10410,10400,34
|
|
20240401,132400,627846240,10410,10410,10410,10410,0
|
|
20240401,132300,627846240,10410,10410,10420,10410,136
|
|
20240401,132200,626430440,10410,10390,10410,10390,198
|
|
20240401,132100,624371650,10390,10370,10390,10370,371
|
|
20240401,132000,620521400,10380,10380,10380,10370,79
|
|
20240401,131900,619701950,10370,10370,10370,10370,164
|
|
20240401,131800,618001270,10370,10400,10400,10370,147
|
|
20240401,131700,616474640,10400,10400,10400,10400,0
|
|
20240401,131600,616474640,10400,10400,10400,10400,39
|
|
20240401,131500,616069040,10400,10410,10410,10390,39
|
|
20240401,131400,615663420,10420,10420,10420,10420,0
|
|
20240401,131300,615663420,10420,10400,10420,10400,140
|
|
20240401,131200,614205820,10430,10420,10440,10420,184
|
|
20240401,131100,612287070,10420,10400,10420,10400,269
|
|
20240401,131000,609488440,10400,10410,10410,10400,96
|
|
20240401,130900,608489680,10420,10420,10420,10420,46
|
|
20240401,130800,608010360,10420,10420,10430,10420,167
|
|
20240401,130700,606269770,10410,10410,10410,10410,24
|
|
20240401,130600,606019930,10430,10430,10430,10420,135
|
|
20240401,130500,604612190,10430,10400,10430,10400,161
|
|
20240401,130400,602935490,10400,10410,10410,10400,92
|
|
20240401,130300,601978470,10420,10420,10420,10420,44
|
|
20240401,130200,601519990,10410,10420,10430,10410,72
|
|
20240401,130100,600769820,10440,10430,10440,10430,5
|
|
20240401,130000,600717660,10430,10420,10430,10410,188
|
|
20240401,125900,598759680,10430,10430,10430,10430,333
|
|
20240401,125800,595286490,10460,10460,10460,10460,0
|
|
20240401,125700,595286490,10460,10460,10460,10460,1
|
|
20240401,125600,595276030,10430,10440,10450,10430,124
|
|
20240401,125500,593980690,10450,10440,10450,10440,2
|
|
20240401,125400,593959800,10450,10440,10450,10440,233
|
|
20240401,125300,591527260,10440,10430,10440,10430,40
|
|
20240401,125200,591110050,10440,10430,10440,10430,46
|
|
20240401,125100,590630120,10440,10440,10450,10440,83
|
|
20240401,125000,589763530,10440,10420,10450,10410,249
|
|
20240401,124900,587165060,10420,10420,10420,10420,68
|
|
20240401,124800,586456500,10430,10430,10430,10430,0
|
|
20240401,124700,586456500,10430,10430,10430,10420,119
|
|
20240401,124600,585215830,10450,10450,10450,10450,0
|
|
20240401,124500,585215830,10450,10420,10450,10420,363
|
|
20240401,124400,581427380,10410,10410,10410,10400,122
|
|
20240401,124300,580157670,10400,10400,10400,10400,0
|
|
20240401,124200,580157670,10400,10420,10420,10400,1109
|
|
20240401,124100,568622270,10420,10410,10420,10410,223
|
|
20240401,124000,566299030,10410,10410,10410,10410,62
|
|
20240401,123900,565653610,10430,10430,10430,10430,8
|
|
20240401,123800,565570170,10430,10430,10430,10430,24
|
|
20240401,123700,565319850,10430,10420,10430,10420,87
|
|
20240401,123600,564412910,10430,10430,10430,10430,66
|
|
20240401,123500,563724530,10420,10410,10420,10410,88
|
|
20240401,123400,562808050,10400,10400,10410,10400,133
|
|
20240401,123300,561423890,10400,10400,10400,10400,59
|
|
20240401,123200,560810290,10400,10370,10400,10370,150
|
|
20240401,123100,559252600,10350,10350,10350,10350,86
|
|
20240401,123000,558362500,10350,10380,10390,10350,696
|
|
20240401,122900,551153080,10370,10340,10370,10340,55
|
|
20240401,122800,550584260,10340,10400,10400,10340,2541
|
|
20240401,122700,524262060,10400,10400,10400,10400,391
|
|
20240401,122600,520195660,10400,10410,10410,10400,100
|
|
20240401,122500,519155290,10410,10410,10410,10410,62
|
|
20240401,122400,518509870,10410,10410,10410,10410,253
|
|
20240401,122300,515876140,10410,10410,10410,10410,300
|
|
20240401,122200,512753140,10450,10450,10450,10450,55
|
|
20240401,122100,512178390,10450,10420,10450,10410,291
|
|
20240401,122000,509141940,10420,10420,10420,10420,31
|
|
20240401,121900,508818920,10430,10430,10430,10430,4
|
|
20240401,121800,508777200,10430,10430,10430,10420,126
|
|
20240401,121700,507463540,10430,10410,10430,10410,239
|
|
20240401,121600,504972000,10420,10420,10420,10420,0
|
|
20240401,121500,504972000,10420,10420,10420,10420,17
|
|
20240401,121400,504794860,10430,10430,10430,10430,41
|
|
20240401,121300,504367230,10420,10410,10420,10410,300
|
|
20240401,121200,501241760,10410,10410,10410,10410,31
|
|
20240401,121100,500919050,10410,10410,10410,10410,55
|
|
20240401,121000,500346500,10420,10420,10420,10420,36
|
|
20240401,120900,499971380,10420,10410,10420,10410,37
|
|
20240401,120800,499586150,10420,10420,10420,10420,124
|
|
20240401,120700,498294070,10430,10430,10430,10430,7
|
|
20240401,120600,498221060,10430,10430,10430,10430,113
|
|
20240401,120500,497042470,10430,10430,10430,10430,109
|
|
20240401,120400,495905600,10430,10430,10430,10430,8
|
|
20240401,120300,495822160,10430,10440,10440,10430,30
|
|
20240401,120200,495509080,10440,10440,10440,10440,88
|
|
20240401,120100,494590360,10450,10450,10450,10450,0
|
|
20240401,120000,494590360,10450,10440,10450,10440,98
|
|
20240401,115900,493567160,10430,10430,10450,10430,129
|
|
20240401,115800,492220600,10420,10420,10430,10420,203
|
|
20240401,115700,490105300,10430,10410,10430,10410,47
|
|
20240401,115600,489615270,10410,10450,10450,10410,48
|
|
20240401,115500,489113990,10450,10450,10450,10450,39
|
|
20240401,115400,488706440,10460,10450,10460,10450,36
|
|
20240401,115300,488330190,10450,10450,10450,10450,100
|
|
20240401,115200,487285190,10450,10460,10460,10450,71
|
|
20240401,115100,486542940,10460,10460,10460,10460,31
|
|
20240401,115000,486218680,10470,10450,10470,10450,160
|
|
20240401,114900,484545880,10440,10420,10440,10420,148
|
|
20240401,114800,483002700,10430,10430,10430,10430,43
|
|
20240401,114700,482554210,10420,10420,10430,10420,369
|
|
20240401,114600,478708970,10430,10440,10440,10430,65
|
|
20240401,114500,478030690,10440,10440,10440,10440,32
|
|
20240401,114400,477696610,10440,10440,10440,10440,0
|
|
20240401,114300,477696610,10440,10450,10450,10440,45
|
|
20240401,114200,477226760,10450,10460,10460,10450,929
|
|
20240401,114100,467518270,10450,10430,10450,10400,439
|
|
20240401,114000,462944740,10440,10440,10440,10440,64
|
|
20240401,113900,462276580,10450,10440,10450,10440,32
|
|
20240401,113800,461942490,10450,10450,10450,10450,79
|
|
20240401,113700,461116940,10450,10450,10450,10450,47
|
|
20240401,113600,460625790,10450,10450,10450,10450,71
|
|
20240401,113500,459883840,10450,10440,10450,10440,267
|
|
20240401,113400,457094000,10440,10440,10440,10440,9
|
|
20240401,113300,457000040,10450,10450,10450,10450,0
|
|
20240401,113200,457000040,10450,10450,10450,10450,100
|
|
20240401,113100,455955040,10450,10450,10450,10450,89
|
|
20240401,113000,455024990,10440,10440,10440,10440,31
|
|
20240401,112900,454701350,10460,10440,10460,10440,297
|
|
20240401,112800,451595990,10450,10440,10450,10440,159
|
|
20240401,112700,449935060,10440,10440,10440,10440,62
|
|
20240401,112600,449287780,10450,10450,10450,10440,112
|
|
20240401,112500,448117690,10440,10440,10440,10440,75
|
|
20240401,112400,447334690,10440,10440,10440,10440,53
|
|
20240401,112300,446781370,10440,10490,10490,10440,1251
|
|
20240401,112200,433708310,10490,10490,10490,10490,0
|
|
20240401,112100,433708310,10490,10490,10490,10490,9
|
|
20240401,112000,433613900,10490,10470,10490,10470,232
|
|
20240401,111900,431182600,10470,10470,10470,10470,31
|
|
20240401,111800,430858030,10480,10480,10480,10480,0
|
|
20240401,111700,430858030,10480,10480,10480,10480,81
|
|
20240401,111600,430009150,10470,10470,10470,10470,40
|
|
20240401,111500,429590350,10480,10480,10480,10480,0
|
|
20240401,111400,429590350,10480,10480,10480,10480,156
|
|
20240401,111300,427955470,10480,10480,10480,10470,81
|
|
20240401,111200,427106900,10490,10480,10490,10480,109
|
|
20240401,111100,425964060,10470,10490,10490,10470,95
|
|
20240401,111000,424968770,10490,10490,10490,10490,74
|
|
20240401,110900,424192510,10490,10490,10490,10490,0
|
|
20240401,110800,424192510,10490,10490,10490,10490,0
|
|
20240401,110700,424192510,10490,10510,10510,10490,49
|
|
20240401,110600,423678360,10510,10510,10510,10510,0
|
|
20240401,110500,423678360,10510,10470,10510,10470,287
|
|
20240401,110400,420667250,10470,10450,10470,10440,490
|
|
20240401,110300,415545240,10450,10460,10460,10450,77
|
|
20240401,110200,414740280,10460,10460,10460,10460,105
|
|
20240401,110100,413641980,10470,10470,10470,10470,6
|
|
20240401,110000,413579160,10470,10480,10480,10470,141
|
|
20240401,105900,412102740,10500,10500,10500,10500,48
|
|
20240401,105800,411598740,10500,10500,10500,10500,31
|
|
20240401,105700,411273240,10500,10510,10510,10500,84
|
|
20240401,105600,410390720,10500,10500,10500,10500,86
|
|
20240401,105500,409487720,10530,10530,10530,10530,0
|
|
20240401,105400,409487720,10530,10520,10530,10500,189
|
|
20240401,105300,407499020,10500,10500,10500,10500,22
|
|
20240401,105200,407268020,10530,10530,10530,10530,4
|
|
20240401,105100,407225900,10530,10500,10540,10500,54
|
|
20240401,105000,406657620,10560,10620,10620,10560,25
|
|
20240401,104900,406393370,10570,10580,10620,10570,163
|
|
20240401,104800,404668930,10580,10600,10640,10580,540
|
|
20240401,104700,398945270,10600,10610,10620,10600,356
|
|
20240401,104600,395170150,10610,10610,10610,10610,94
|
|
20240401,104500,394172810,10610,10640,10640,10600,226
|
|
20240401,104400,391775400,10640,10650,10650,10640,50
|
|
20240401,104300,391242920,10650,10650,10650,10650,25
|
|
20240401,104200,390976670,10740,10730,10740,10730,47
|
|
20240401,104100,390472310,10750,10750,10750,10750,29
|
|
20240401,104000,390160560,10760,10620,10760,10580,183
|
|
20240401,103900,388213400,10620,10600,10620,10600,83
|
|
20240401,103800,387333040,10590,10600,10600,10580,108
|
|
20240401,103700,386189770,10600,10600,10600,10600,0
|
|
20240401,103600,386189770,10600,10640,10640,10600,1087
|
|
20240401,103500,374660340,10630,10630,10630,10630,118
|
|
20240401,103400,373406000,10640,10630,10640,10630,32
|
|
20240401,103300,373065830,10640,10650,10660,10630,147
|
|
20240401,103200,371501020,10630,10700,10700,10630,543
|
|
20240401,103100,365699350,10730,10700,10730,10700,70
|
|
20240401,103000,364949700,10740,10700,10740,10700,93
|
|
20240401,102900,363953020,10760,10760,10760,10760,0
|
|
20240401,102800,363953020,10760,10760,10760,10760,4
|
|
20240401,102700,363909980,10750,10750,10770,10750,1151
|
|
20240401,102600,351525950,10760,10700,10760,10700,4571
|
|
20240401,102500,302391680,10700,10670,10710,10650,57
|
|
20240401,102400,301783160,10670,10600,10670,10600,201
|
|
20240401,102300,299649200,10600,10640,10650,10600,252
|
|
20240401,102200,296975760,10610,10680,10680,10610,77
|
|
20240401,102100,296155660,10690,10650,10690,10650,591
|
|
20240401,102000,289859860,10650,10660,10660,10650,168
|
|
20240401,101900,288070630,10660,10660,10660,10660,353
|
|
20240401,101800,284307650,10660,10690,10690,10660,1016
|
|
20240401,101700,273459290,10710,10700,10710,10700,96
|
|
20240401,101600,272431520,10710,10720,10720,10710,20
|
|
20240401,101500,272217220,10730,10730,10730,10730,1
|
|
20240401,101400,272206490,10750,10740,10750,10730,682
|
|
20240401,101300,264888400,10740,10730,10750,10730,798
|
|
20240401,101200,256315330,10720,10710,10720,10710,413
|
|
20240401,101100,251891060,10710,10700,10710,10660,507
|
|
20240401,101000,246468930,10700,10710,10710,10700,18
|
|
20240401,100900,246276230,10720,10700,10720,10700,100
|
|
20240401,100800,245205130,10700,10680,10700,10680,100
|
|
20240401,100700,244136030,10690,10650,10690,10650,380
|
|
20240401,100600,240086110,10650,10650,10670,10650,213
|
|
20240401,100500,237817600,10650,10580,10650,10580,81
|
|
20240401,100400,236957740,10600,10600,10600,10600,1162
|
|
20240401,100300,224640540,10600,10620,10650,10600,423
|
|
20240401,100200,220153670,10600,10610,10610,10600,331
|
|
20240401,100100,216643110,10610,10610,10610,10610,6
|
|
20240401,100000,216579450,10600,10600,10650,10600,180
|
|
20240401,095900,214668400,10630,10670,10670,10630,670
|
|
20240401,095800,207532660,10760,10670,10760,10670,40
|
|
20240401,095700,207103270,10750,10680,10750,10680,168
|
|
20240401,095600,205304500,10640,10640,10640,10640,231
|
|
20240401,095500,202846660,10690,10680,10690,10680,1002
|
|
20240401,095400,192145290,10700,10630,10700,10630,307
|
|
20240401,095300,188873170,10620,10640,10640,10620,12
|
|
20240401,095200,188745710,10620,10580,10620,10580,1272
|
|
20240401,095100,175272310,10590,10580,10590,10580,42
|
|
20240401,095000,174827840,10590,10570,10590,10570,170
|
|
20240401,094900,173030720,10570,10570,10570,10570,13
|
|
20240401,094800,172893310,10570,10510,10570,10510,1449
|
|
20240401,094700,157626540,10500,10510,10510,10500,34
|
|
20240401,094600,157269510,10510,10510,10510,10510,32
|
|
20240401,094500,156933190,10520,10490,10520,10490,443
|
|
20240401,094400,152281430,10490,10490,10490,10490,31
|
|
20240401,094300,151956240,10500,10500,10500,10500,0
|
|
20240401,094200,151956240,10500,10490,10500,10490,45
|
|
20240401,094100,151484160,10490,10500,10500,10440,1249
|
|
20240401,094000,138381300,10490,10400,10490,10400,1099
|
|
20240401,093900,126864900,10440,10370,10440,10360,361
|
|
20240401,093800,123118200,10470,10460,10470,10460,32
|
|
20240401,093700,122783470,10470,10460,10470,10460,17
|
|
20240401,093600,122605640,10420,10370,10470,10350,652
|
|
20240401,093500,115837430,10480,10470,10480,10470,2
|
|
20240401,093400,115816480,10460,10470,10480,10460,1589
|
|
20240401,093300,99166830,10470,10470,10470,10470,29
|
|
20240401,093200,98863200,10480,10470,10480,10470,33
|
|
20240401,093100,98517680,10480,10480,10480,10480,5
|
|
20240401,093000,98465280,10490,10470,10490,10460,709
|
|
20240401,092900,91036850,10360,10470,10470,10360,258
|
|
20240401,092800,88363860,10480,10450,10480,10450,198
|
|
20240401,092700,86292800,10450,10440,10450,10360,642
|
|
20240401,092600,79626160,10360,10360,10360,10360,280
|
|
20240401,092500,76725360,10440,10440,10440,10440,33
|
|
20240401,092400,76380840,10460,10450,10470,10310,673
|
|
20240401,092300,69377820,10450,10460,10460,10450,32
|
|
20240401,092200,69043410,10470,10460,10470,10460,256
|
|
20240401,092100,66364480,10470,10390,10470,10390,58
|
|
20240401,092000,65759090,10350,10350,10350,10350,35
|
|
20240401,091900,65396840,10350,10350,10350,10350,0
|
|
20240401,091800,65396840,10350,10450,10450,10350,41
|
|
20240401,091700,64970790,10350,10350,10350,10350,32
|
|
20240401,091600,64639590,10470,10470,10470,10470,0
|
|
20240401,091500,64639590,10470,10410,10470,10410,148
|
|
20240401,091400,63095680,10410,10420,10420,10410,634
|
|
20240401,091300,56495070,10490,10490,10490,10490,0
|
|
20240401,091200,56495070,10490,10470,10490,10470,116
|
|
20240401,091100,55279350,10490,10490,10490,10490,6
|
|
20240401,091000,55216410,10490,10480,10490,10480,120
|
|
20240401,090900,53957930,10500,10500,10500,10410,67
|
|
20240401,090800,53258930,10410,10410,10500,10410,106
|
|
20240401,090700,52151810,10420,10410,10420,10410,71
|
|
20240401,090600,51412690,10410,10340,10410,10340,387
|
|
20240401,090500,47398540,10350,10350,10350,10350,0
|
|
20240401,090400,47398540,10350,10380,10400,10200,1550
|
|
20240401,090300,31399770,10350,10270,10350,10270,286
|
|
20240401,090200,28460960,10260,10280,10390,10200,1336
|
|
20240401,090100,14769110,10400,10400,10400,10400,700
|
|
20240401,090000,7489110,10400,10340,10450,10320,725
|