586 lines
29 KiB
CSV
586 lines
29 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20240401,184300,2099816380,6440,6440,6440,6440,7024
|
|
20240401,184200,2099816380,6440,6440,6440,6440,0
|
|
20240401,184100,2099816380,6440,6440,6440,6440,0
|
|
20240401,184000,2099816380,6440,6440,6440,6440,0
|
|
20240401,183900,2099816380,6440,6440,6440,6440,0
|
|
20240401,183800,2099816380,6440,6440,6440,6440,0
|
|
20240401,183700,2099816380,6440,6440,6440,6440,0
|
|
20240401,183600,2099816380,6440,6440,6440,6440,0
|
|
20240401,183500,2099816380,6440,6440,6440,6440,0
|
|
20240401,183400,2099816380,6440,6440,6440,6440,0
|
|
20240401,183300,2099816380,6440,6440,6440,6440,0
|
|
20240401,183200,2099816380,6440,6440,6440,6440,0
|
|
20240401,183100,2099816380,6440,6440,6440,6440,0
|
|
20240401,183000,2099816380,6440,6440,6440,6440,0
|
|
20240401,182900,2099816380,6440,6440,6440,6440,0
|
|
20240401,182800,2099816380,6440,6440,6440,6440,0
|
|
20240401,182700,2099816380,6440,6440,6440,6440,0
|
|
20240401,182600,2099816380,6440,6440,6440,6440,0
|
|
20240401,182500,2099816380,6440,6440,6440,6440,0
|
|
20240401,182400,2099816380,6440,6440,6440,6440,0
|
|
20240401,182300,2099816380,6440,6440,6440,6440,0
|
|
20240401,182200,2099816380,6440,6440,6440,6440,0
|
|
20240401,182100,2099816380,6440,6440,6440,6440,0
|
|
20240401,182000,2099816380,6440,6440,6440,6440,0
|
|
20240401,181900,2099816380,6440,6440,6440,6440,0
|
|
20240401,181800,2099816380,6440,6440,6440,6440,0
|
|
20240401,181700,2099816380,6440,6440,6440,6440,0
|
|
20240401,181600,2099816380,6440,6440,6440,6440,0
|
|
20240401,181500,2099816380,6440,6440,6440,6440,0
|
|
20240401,181400,2099816380,6440,6440,6440,6440,0
|
|
20240401,181300,2099816380,6440,6440,6440,6440,7024
|
|
20240401,181200,2099816380,6440,6440,6440,6440,0
|
|
20240401,181100,2099816380,6440,6440,6440,6440,0
|
|
20240401,181000,2099816380,6440,6440,6440,6440,0
|
|
20240401,180900,2099816380,6440,6440,6440,6440,0
|
|
20240401,180800,2099816380,6440,6440,6440,6440,0
|
|
20240401,180700,2099816380,6440,6440,6440,6440,0
|
|
20240401,180600,2099816380,6440,6440,6440,6440,0
|
|
20240401,180500,2099816380,6440,6440,6440,6440,0
|
|
20240401,180400,2099816380,6440,6440,6440,6440,0
|
|
20240401,180300,2099816380,6440,6440,6440,6440,0
|
|
20240401,180200,2099816380,6440,6440,6440,6440,0
|
|
20240401,180100,2099816380,6440,6440,6440,6440,0
|
|
20240401,180000,2099816380,6440,6440,6440,6440,0
|
|
20240401,175900,2099816380,6440,6440,6440,6440,0
|
|
20240401,175800,2099816380,6440,6440,6440,6440,0
|
|
20240401,175700,2099816380,6440,6440,6440,6440,0
|
|
20240401,175600,2099816380,6440,6440,6440,6440,0
|
|
20240401,175500,2099816380,6440,6440,6440,6440,0
|
|
20240401,175400,2099816380,6440,6440,6440,6440,0
|
|
20240401,175300,2099816380,6440,6440,6440,6440,0
|
|
20240401,175200,2099816380,6440,6440,6440,6440,0
|
|
20240401,175100,2099816380,6440,6440,6440,6440,0
|
|
20240401,175000,2099816380,6440,6440,6440,6440,0
|
|
20240401,174900,2099816380,6440,6440,6440,6440,0
|
|
20240401,174800,2099816380,6440,6440,6440,6440,0
|
|
20240401,174700,2099816380,6440,6440,6440,6440,0
|
|
20240401,174600,2099816380,6440,6440,6440,6440,0
|
|
20240401,174500,2099816380,6440,6440,6440,6440,0
|
|
20240401,174400,2099816380,6440,6440,6440,6440,0
|
|
20240401,174300,2099816380,6440,6440,6440,6440,7024
|
|
20240401,174200,2099816380,6440,6440,6440,6440,0
|
|
20240401,174100,2099816380,6440,6440,6440,6440,0
|
|
20240401,174000,2099816380,6440,6440,6440,6440,0
|
|
20240401,173900,2099816380,6440,6440,6440,6440,0
|
|
20240401,173800,2099816380,6440,6440,6440,6440,0
|
|
20240401,173700,2099816380,6440,6440,6440,6440,0
|
|
20240401,173600,2099816380,6440,6440,6440,6440,0
|
|
20240401,173500,2099816380,6440,6440,6440,6440,0
|
|
20240401,173400,2099816380,6440,6440,6440,6440,0
|
|
20240401,173300,2099816380,6440,6440,6440,6440,0
|
|
20240401,173200,2099816380,6440,6440,6440,6440,0
|
|
20240401,173100,2099816380,6440,6440,6440,6440,0
|
|
20240401,173000,2099816380,6440,6440,6440,6440,0
|
|
20240401,172900,2099816380,6440,6440,6440,6440,0
|
|
20240401,172800,2099816380,6440,6440,6440,6440,0
|
|
20240401,172700,2099816380,6440,6440,6440,6440,0
|
|
20240401,172600,2099816380,6440,6440,6440,6440,0
|
|
20240401,172500,2099816380,6440,6440,6440,6440,0
|
|
20240401,172400,2099816380,6440,6440,6440,6440,0
|
|
20240401,172300,2099816380,6440,6440,6440,6440,0
|
|
20240401,172200,2099816380,6440,6440,6440,6440,0
|
|
20240401,172100,2099816380,6440,6440,6440,6440,0
|
|
20240401,172000,2099816380,6440,6440,6440,6440,0
|
|
20240401,171900,2099816380,6440,6440,6440,6440,0
|
|
20240401,171800,2099816380,6440,6440,6440,6440,0
|
|
20240401,171700,2099816380,6440,6440,6440,6440,0
|
|
20240401,171600,2099816380,6440,6440,6440,6440,0
|
|
20240401,171500,2099816380,6440,6440,6440,6440,0
|
|
20240401,171400,2099816380,6440,6440,6440,6440,0
|
|
20240401,171300,2099816380,6440,6440,6440,6440,7024
|
|
20240401,171200,2099816380,6440,6440,6440,6440,0
|
|
20240401,171100,2099816380,6440,6440,6440,6440,0
|
|
20240401,171000,2099816380,6440,6440,6440,6440,0
|
|
20240401,170900,2099816380,6440,6440,6440,6440,0
|
|
20240401,170800,2099816380,6440,6440,6440,6440,0
|
|
20240401,170700,2099816380,6440,6440,6440,6440,0
|
|
20240401,170600,2099816380,6440,6440,6440,6440,0
|
|
20240401,170500,2099816380,6440,6440,6440,6440,0
|
|
20240401,170400,2099816380,6440,6440,6440,6440,0
|
|
20240401,170300,2099816380,6440,6440,6440,6440,0
|
|
20240401,170200,2099816380,6440,6440,6440,6440,0
|
|
20240401,170100,2099816380,6440,6440,6440,6440,0
|
|
20240401,170000,2099816380,6440,6440,6440,6440,0
|
|
20240401,165900,2099816380,6440,6440,6440,6440,0
|
|
20240401,165800,2099816380,6440,6440,6440,6440,0
|
|
20240401,165700,2099816380,6440,6440,6440,6440,0
|
|
20240401,165600,2099816380,6440,6440,6440,6440,0
|
|
20240401,165500,2099816380,6440,6440,6440,6440,0
|
|
20240401,165400,2099816380,6440,6440,6440,6440,0
|
|
20240401,165300,2099816380,6440,6440,6440,6440,0
|
|
20240401,165200,2099816380,6440,6440,6440,6440,0
|
|
20240401,165100,2099816380,6440,6440,6440,6440,0
|
|
20240401,165000,2099816380,6440,6440,6440,6440,0
|
|
20240401,164900,2099816380,6440,6440,6440,6440,0
|
|
20240401,164800,2099816380,6440,6440,6440,6440,0
|
|
20240401,164700,2099816380,6440,6440,6440,6440,0
|
|
20240401,164600,2099816380,6440,6440,6440,6440,0
|
|
20240401,164500,2099816380,6440,6440,6440,6440,0
|
|
20240401,164400,2099816380,6440,6440,6440,6440,0
|
|
20240401,164300,2099816380,6440,6440,6440,6440,7024
|
|
20240401,164200,2099816380,6440,6440,6440,6440,0
|
|
20240401,164100,2099816380,6440,6440,6440,6440,0
|
|
20240401,164000,2099816380,6440,6440,6440,6440,0
|
|
20240401,163900,2099816380,6440,6440,6440,6440,0
|
|
20240401,163800,2099816380,6440,6440,6440,6440,0
|
|
20240401,163700,2099816380,6440,6440,6440,6440,0
|
|
20240401,163600,2099816380,6440,6440,6440,6440,0
|
|
20240401,163500,2099816380,6440,6440,6440,6440,0
|
|
20240401,163400,2099816380,6440,6440,6440,6440,0
|
|
20240401,163300,2099816380,6440,6440,6440,6440,0
|
|
20240401,163200,2099816380,6440,6440,6440,6440,0
|
|
20240401,163100,2099816380,6440,6440,6440,6440,0
|
|
20240401,163000,2099816380,6440,6440,6440,6440,0
|
|
20240401,162900,2099816380,6440,6440,6440,6440,0
|
|
20240401,162800,2099816380,6440,6440,6440,6440,0
|
|
20240401,162700,2099816380,6440,6440,6440,6440,0
|
|
20240401,162600,2099816380,6440,6440,6440,6440,0
|
|
20240401,162500,2099816380,6440,6440,6440,6440,0
|
|
20240401,162400,2099816380,6440,6440,6440,6440,0
|
|
20240401,162300,2099816380,6440,6440,6440,6440,0
|
|
20240401,162200,2099816380,6440,6440,6440,6440,0
|
|
20240401,162100,2099816380,6440,6440,6440,6440,0
|
|
20240401,162000,2099816380,6440,6440,6440,6440,0
|
|
20240401,161900,2099816380,6440,6440,6440,6440,0
|
|
20240401,161800,2099816380,6440,6440,6440,6440,0
|
|
20240401,161700,2099816380,6440,6440,6440,6440,0
|
|
20240401,161600,2099816380,6440,6440,6440,6440,0
|
|
20240401,161500,2099816380,6440,6440,6440,6440,0
|
|
20240401,161400,2099816380,6440,6440,6440,6440,0
|
|
20240401,161300,2099816380,6440,6440,6440,6440,7024
|
|
20240401,161200,2099816380,6440,6440,6440,6440,0
|
|
20240401,161100,2099816380,6440,6440,6440,6440,0
|
|
20240401,161000,2099816380,6440,6440,6440,6440,0
|
|
20240401,160900,2099816380,6440,6440,6440,6440,0
|
|
20240401,160800,2099816380,6440,6440,6440,6440,0
|
|
20240401,160700,2099816380,6440,6440,6440,6440,0
|
|
20240401,160600,2099816380,6440,6440,6440,6440,0
|
|
20240401,160500,2099816380,6440,6440,6440,6440,0
|
|
20240401,160400,2099816380,6440,6440,6440,6440,0
|
|
20240401,160300,2099816380,6440,6440,6440,6440,0
|
|
20240401,160200,2099816380,6440,6440,6440,6440,0
|
|
20240401,160100,2099816380,6440,6440,6440,6440,0
|
|
20240401,160000,2099816380,6440,6440,6440,6440,0
|
|
20240401,155900,2099816380,6440,6440,6440,6440,0
|
|
20240401,155800,2099816380,6440,6440,6440,6440,0
|
|
20240401,155700,2099816380,6440,6440,6440,6440,0
|
|
20240401,155600,2099816380,6440,6440,6440,6440,0
|
|
20240401,155500,2099816380,6440,6440,6440,6440,0
|
|
20240401,155400,2099816380,6440,6440,6440,6440,0
|
|
20240401,155300,2099816380,6440,6440,6440,6440,0
|
|
20240401,155200,2099816380,6440,6440,6440,6440,0
|
|
20240401,155100,2099816380,6440,6440,6440,6440,0
|
|
20240401,155000,2099816380,6440,6440,6440,6440,0
|
|
20240401,154900,2099816380,6440,6440,6440,6440,0
|
|
20240401,154800,2099816380,6440,6440,6440,6440,0
|
|
20240401,154700,2099816380,6440,6440,6440,6440,0
|
|
20240401,154600,2099816380,6440,6440,6440,6440,0
|
|
20240401,154500,2099816380,6440,6440,6440,6440,0
|
|
20240401,154400,2099816380,6440,6440,6440,6440,0
|
|
20240401,154300,2099816380,6440,6440,6440,6440,7024
|
|
20240401,154200,2099816380,6440,6440,6440,6440,0
|
|
20240401,154100,2099816380,6440,6440,6440,6440,0
|
|
20240401,154000,2099816380,6440,6440,6440,6440,0
|
|
20240401,153900,2099816380,6440,6440,6440,6440,0
|
|
20240401,153800,2099816380,6440,6440,6440,6440,0
|
|
20240401,153700,2099816380,6440,6440,6440,6440,0
|
|
20240401,153600,2099816380,6440,6440,6440,6440,0
|
|
20240401,153500,2099816380,6440,6440,6440,6440,0
|
|
20240401,153400,2099816380,6440,6440,6440,6440,0
|
|
20240401,153300,2099816380,6440,6440,6440,6440,0
|
|
20240401,153200,2099816380,6440,6440,6440,6440,0
|
|
20240401,153100,2099816380,6440,6440,6440,6440,0
|
|
20240401,153000,2099816380,6440,6440,6440,6440,7024
|
|
20240401,152900,2054581820,6430,6430,6430,6430,0
|
|
20240401,152800,2054581820,6430,6430,6430,6430,0
|
|
20240401,152700,2054581820,6430,6430,6430,6430,0
|
|
20240401,152600,2054581820,6430,6430,6430,6430,0
|
|
20240401,152500,2054581820,6430,6430,6430,6430,0
|
|
20240401,152400,2054581820,6430,6430,6430,6430,0
|
|
20240401,152300,2054581820,6430,6430,6430,6430,0
|
|
20240401,152200,2054581820,6430,6430,6430,6430,0
|
|
20240401,152100,2054581820,6430,6430,6430,6430,0
|
|
20240401,152000,2054581820,6430,6430,6430,6430,0
|
|
20240401,151900,2054581820,6430,6420,6430,6410,1899
|
|
20240401,151800,2042384770,6420,6410,6420,6410,2117
|
|
20240401,151700,2028793780,6410,6410,6410,6410,1020
|
|
20240401,151600,2022255580,6410,6420,6420,6410,470
|
|
20240401,151500,2019242110,6410,6420,6420,6410,14
|
|
20240401,151400,2019152360,6420,6410,6420,6410,1815
|
|
20240401,151300,2007518200,6410,6410,6410,6410,61
|
|
20240401,151200,2007127190,6420,6420,6420,6410,603
|
|
20240401,151100,2003261940,6410,6410,6420,6410,358
|
|
20240401,151000,2000966840,6410,6410,6410,6410,1492
|
|
20240401,150900,1991403120,6410,6400,6410,6400,1745
|
|
20240401,150800,1980217770,6410,6410,6410,6400,436
|
|
20240401,150700,1977424450,6410,6410,6410,6410,13
|
|
20240401,150600,1977341120,6410,6400,6410,6400,490
|
|
20240401,150500,1974205110,6400,6400,6400,6400,202
|
|
20240401,150400,1972912310,6410,6410,6410,6410,2114
|
|
20240401,150300,1959361570,6400,6410,6410,6400,7
|
|
20240401,150200,1959316750,6410,6400,6410,6400,540
|
|
20240401,150100,1955860680,6400,6400,6400,6400,11500
|
|
20240401,150000,1882260680,6410,6420,6420,6410,952
|
|
20240401,145900,1876158110,6420,6420,6420,6420,1
|
|
20240401,145800,1876151690,6420,6420,6420,6420,1
|
|
20240401,145700,1876145270,6420,6410,6420,6410,444
|
|
20240401,145600,1873298410,6410,6420,6420,6410,161
|
|
20240401,145500,1872266380,6410,6410,6410,6410,50
|
|
20240401,145400,1871945880,6420,6410,6420,6410,51
|
|
20240401,145300,1871618960,6410,6420,6420,6410,12
|
|
20240401,145200,1871542020,6420,6420,6420,6410,21
|
|
20240401,145100,1871407350,6420,6420,6420,6420,341
|
|
20240401,145000,1869218130,6420,6410,6420,6410,17
|
|
20240401,144900,1869109140,6410,6410,6420,6410,1259
|
|
20240401,144800,1861038940,6420,6420,6420,6420,3
|
|
20240401,144700,1861019680,6430,6420,6430,6410,353
|
|
20240401,144600,1858756710,6430,6410,6430,6410,1103
|
|
20240401,144500,1851684900,6420,6420,6420,6420,3
|
|
20240401,144400,1851665640,6420,6420,6420,6410,10
|
|
20240401,144300,1851601450,6420,6410,6420,6410,368
|
|
20240401,144200,1849242510,6410,6410,6420,6410,1004
|
|
20240401,144100,1842806850,6420,6420,6420,6420,0
|
|
20240401,144000,1842806850,6420,6420,6420,6420,22
|
|
20240401,143900,1842665610,6420,6420,6420,6420,12
|
|
20240401,143800,1842588570,6400,6430,6430,6400,4601
|
|
20240401,143700,1813090740,6430,6420,6430,6420,12
|
|
20240401,143600,1813013680,6430,6420,6430,6420,948
|
|
20240401,143500,1806927500,6430,6430,6430,6430,31
|
|
20240401,143400,1806728170,6430,6430,6430,6430,0
|
|
20240401,143300,1806728170,6430,6420,6430,6420,7
|
|
20240401,143200,1806683200,6430,6430,6430,6420,635
|
|
20240401,143100,1802606150,6430,6430,6430,6430,0
|
|
20240401,143000,1802606150,6430,6430,6430,6430,74
|
|
20240401,142900,1802130330,6420,6430,6430,6420,2
|
|
20240401,142800,1802117480,6430,6430,6430,6430,363
|
|
20240401,142700,1799783390,6430,6440,6440,6430,220
|
|
20240401,142600,1798366790,6440,6440,6440,6420,23
|
|
20240401,142500,1798218870,6440,6440,6440,6440,352
|
|
20240401,142400,1795951990,6440,6430,6440,6430,44
|
|
20240401,142300,1795668870,6430,6420,6440,6420,237
|
|
20240401,142200,1794147190,6420,6440,6440,6420,22
|
|
20240401,142100,1794005910,6440,6440,6440,6440,18
|
|
20240401,142000,1793889990,6440,6440,6440,6440,11
|
|
20240401,141900,1793819150,6440,6440,6440,6440,272
|
|
20240401,141800,1792067470,6440,6440,6440,6420,91
|
|
20240401,141700,1791482430,6430,6430,6430,6430,164
|
|
20240401,141600,1790427910,6430,6440,6440,6430,437
|
|
20240401,141500,1787617990,6440,6440,6440,6440,422
|
|
20240401,141400,1784900310,6440,6430,6440,6430,1041
|
|
20240401,141300,1778197830,6440,6430,6440,6430,3726
|
|
20240401,141200,1754239620,6430,6420,6430,6420,3
|
|
20240401,141100,1754220340,6420,6420,6430,6420,125
|
|
20240401,141000,1753417420,6420,6420,6420,6420,200
|
|
20240401,140900,1752133420,6430,6430,6430,6420,53
|
|
20240401,140800,1751792640,6430,6430,6430,6430,557
|
|
20240401,140700,1748211130,6420,6420,6420,6420,4875
|
|
20240401,140600,1716913630,6420,6410,6420,6410,978
|
|
20240401,140500,1710644640,6410,6410,6410,6410,202
|
|
20240401,140400,1709349820,6410,6410,6410,6410,58
|
|
20240401,140300,1708978040,6410,6410,6410,6410,10
|
|
20240401,140200,1708913940,6410,6410,6410,6410,1
|
|
20240401,140100,1708907530,6410,6410,6410,6410,1
|
|
20240401,140000,1708901120,6410,6400,6410,6400,570
|
|
20240401,135900,1705252420,6400,6410,6410,6400,3
|
|
20240401,135800,1705233200,6410,6410,6410,6410,7
|
|
20240401,135700,1705188330,6410,6410,6410,6410,0
|
|
20240401,135600,1705188330,6410,6410,6410,6410,2
|
|
20240401,135500,1705175510,6410,6420,6420,6410,427
|
|
20240401,135400,1702438410,6420,6420,6420,6410,4
|
|
20240401,135300,1702412750,6420,6420,6420,6420,600
|
|
20240401,135200,1698560750,6420,6400,6420,6400,772
|
|
20240401,135100,1693619890,6400,6420,6420,6400,466
|
|
20240401,135000,1690632820,6410,6410,6410,6410,208
|
|
20240401,134900,1689299540,6420,6410,6420,6410,1522
|
|
20240401,134800,1679543500,6410,6410,6410,6410,19
|
|
20240401,134700,1679421710,6410,6410,6410,6400,1486
|
|
20240401,134600,1669901450,6410,6410,6410,6410,3
|
|
20240401,134500,1669882220,6400,6410,6410,6400,24
|
|
20240401,134400,1669728590,6410,6400,6410,6400,5
|
|
20240401,134300,1669696560,6410,6410,6410,6410,385
|
|
20240401,134200,1667228710,6400,6400,6410,6400,126
|
|
20240401,134100,1666422060,6410,6420,6420,6410,39
|
|
20240401,134000,1666172050,6400,6410,6410,6400,3204
|
|
20240401,133900,1645666410,6420,6410,6420,6410,77
|
|
20240401,133800,1645172820,6410,6410,6420,6410,174
|
|
20240401,133700,1644057460,6410,6410,6420,6410,458
|
|
20240401,133600,1641121660,6420,6420,6420,6420,0
|
|
20240401,133500,1641121660,6420,6410,6420,6410,6957
|
|
20240401,133400,1596527270,6420,6420,6420,6420,21
|
|
20240401,133300,1596392450,6410,6410,6410,6410,159
|
|
20240401,133200,1595373260,6420,6410,6420,6410,45
|
|
20240401,133100,1595084790,6410,6420,6420,6410,384
|
|
20240401,133000,1592622370,6420,6420,6420,6420,10
|
|
20240401,132900,1592558170,6420,6420,6420,6420,2153
|
|
20240401,132800,1578735910,6420,6420,6420,6410,115
|
|
20240401,132700,1577997740,6420,6420,6420,6420,2
|
|
20240401,132600,1577984900,6420,6420,6420,6420,0
|
|
20240401,132500,1577984900,6420,6420,6420,6420,2
|
|
20240401,132400,1577972060,6420,6420,6420,6420,3
|
|
20240401,132300,1577952800,6420,6420,6420,6420,0
|
|
20240401,132200,1577952800,6420,6420,6420,6410,5326
|
|
20240401,132100,1543778700,6420,6430,6430,6420,69
|
|
20240401,132000,1543335700,6420,6430,6430,6420,64
|
|
20240401,131900,1542924790,6430,6430,6430,6430,1
|
|
20240401,131800,1542918360,6430,6430,6430,6430,4
|
|
20240401,131700,1542892640,6430,6430,6430,6430,2
|
|
20240401,131600,1542879780,6430,6430,6440,6430,734
|
|
20240401,131500,1538153070,6430,6430,6430,6430,2
|
|
20240401,131400,1538140210,6420,6440,6440,6420,4
|
|
20240401,131300,1538114490,6440,6440,6440,6440,963
|
|
20240401,131200,1531912770,6440,6430,6440,6430,12
|
|
20240401,131100,1531835590,6440,6430,6440,6430,111
|
|
20240401,131000,1531121830,6430,6430,6430,6430,143
|
|
20240401,130900,1530202340,6430,6430,6430,6430,94
|
|
20240401,130800,1529597920,6430,6430,6430,6430,54
|
|
20240401,130700,1529250700,6430,6430,6430,6430,187
|
|
20240401,130600,1528048290,6430,6430,6430,6430,1032
|
|
20240401,130500,1521412530,6430,6440,6440,6430,772
|
|
20240401,130400,1516446340,6440,6430,6440,6430,5
|
|
20240401,130300,1516414160,6430,6430,6430,6430,107
|
|
20240401,130200,1515726150,6420,6440,6440,6420,17
|
|
20240401,130100,1515616840,6430,6430,6430,6430,992
|
|
20240401,130000,1509238280,6430,6420,6430,6420,343
|
|
20240401,125900,1507033640,6420,6430,6430,6420,1825
|
|
20240401,125800,1495298950,6430,6430,6430,6430,863
|
|
20240401,125700,1489749860,6430,6430,6430,6430,203
|
|
20240401,125600,1488444570,6430,6420,6430,6420,400
|
|
20240401,125500,1485873570,6430,6420,6430,6420,61
|
|
20240401,125400,1485481840,6430,6430,6430,6430,1122
|
|
20240401,125300,1478267380,6420,6430,6430,6420,318
|
|
20240401,125200,1476225800,6420,6420,6420,6420,1
|
|
20240401,125100,1476219380,6430,6430,6430,6420,15
|
|
20240401,125000,1476123030,6430,6420,6430,6420,901
|
|
20240401,124900,1470338600,6430,6430,6430,6430,744
|
|
20240401,124800,1465554680,6430,6430,6430,6430,3
|
|
20240401,124700,1465535390,6420,6430,6430,6420,23
|
|
20240401,124600,1465387710,6430,6430,6430,6430,8
|
|
20240401,124500,1465336270,6420,6420,6420,6420,203
|
|
20240401,124400,1464033010,6430,6430,6430,6430,67
|
|
20240401,124300,1463602200,6430,6420,6430,6420,4
|
|
20240401,124200,1463576490,6420,6420,6420,6420,40
|
|
20240401,124100,1463319690,6430,6420,6430,6420,3
|
|
20240401,124000,1463300410,6430,6430,6430,6430,3
|
|
20240401,123900,1463281120,6430,6430,6430,6430,30
|
|
20240401,123800,1463088220,6430,6420,6430,6420,13
|
|
20240401,123700,1463004730,6430,6430,6430,6430,2
|
|
20240401,123600,1462991870,6420,6430,6430,6420,746
|
|
20240401,123500,1458202300,6410,6430,6430,6410,3
|
|
20240401,123400,1458183030,6430,6420,6430,6420,1986
|
|
20240401,123300,1445432850,6420,6410,6420,6410,26
|
|
20240401,123200,1445266160,6420,6420,6420,6420,200
|
|
20240401,123100,1443982160,6420,6420,6420,6420,903
|
|
20240401,123000,1438184900,6410,6420,6420,6410,32
|
|
20240401,122900,1437979760,6420,6420,6420,6420,1223
|
|
20240401,122800,1430128100,6410,6410,6410,6410,6
|
|
20240401,122700,1430089640,6420,6420,6420,6420,365
|
|
20240401,122600,1427746340,6420,6420,6420,6420,5
|
|
20240401,122500,1427714240,6420,6420,6420,6420,0
|
|
20240401,122400,1427714240,6420,6420,6420,6420,565
|
|
20240401,122300,1424086940,6420,6420,6420,6410,133
|
|
20240401,122200,1423233090,6420,6420,6420,6410,146
|
|
20240401,122100,1422297050,6420,6410,6420,6410,5307
|
|
20240401,122000,1388276460,6420,6420,6420,6420,2
|
|
20240401,121900,1388263620,6420,6420,6420,6420,7
|
|
20240401,121800,1388218680,6420,6400,6420,6400,2452
|
|
20240401,121700,1372502070,6410,6410,6410,6410,329
|
|
20240401,121600,1370393180,6410,6410,6410,6410,52
|
|
20240401,121500,1370059860,6400,6390,6400,6390,1950
|
|
20240401,121400,1357580360,6400,6400,6400,6400,3400
|
|
20240401,121300,1335820360,6400,6400,6410,6400,55
|
|
20240401,121200,1335468330,6410,6410,6410,6410,3
|
|
20240401,121100,1335449100,6400,6400,6400,6400,19
|
|
20240401,121000,1335327500,6410,6410,6410,6410,3
|
|
20240401,120900,1335308270,6410,6410,6410,6410,2
|
|
20240401,120800,1335295450,6410,6410,6410,6410,200
|
|
20240401,120700,1334013450,6410,6410,6410,6410,22
|
|
20240401,120600,1333872430,6410,6410,6410,6410,6
|
|
20240401,120500,1333833970,6410,6410,6410,6410,0
|
|
20240401,120400,1333833970,6410,6410,6410,6410,29
|
|
20240401,120300,1333648080,6410,6410,6420,6410,1605
|
|
20240401,120200,1323360000,6410,6420,6420,6410,192
|
|
20240401,120100,1322128150,6420,6420,6420,6420,151
|
|
20240401,120000,1321158730,6420,6400,6420,6400,6914
|
|
20240401,115900,1276875210,6400,6380,6400,6380,302
|
|
20240401,115800,1274944100,6380,6360,6380,6360,549
|
|
20240401,115700,1271441560,6380,6370,6380,6370,1152
|
|
20240401,115600,1264103300,6380,6380,6380,6380,5
|
|
20240401,115500,1264071400,6380,6370,6380,6370,46
|
|
20240401,115400,1263777930,6380,6380,6380,6380,283
|
|
20240401,115300,1261972390,6380,6390,6400,6380,1083
|
|
20240401,115200,1255053260,6390,6400,6400,6390,202
|
|
20240401,115100,1253762460,6400,6400,6400,6400,105
|
|
20240401,115000,1253090460,6400,6400,6400,6400,4
|
|
20240401,114900,1253064860,6390,6400,6400,6390,252
|
|
20240401,114800,1251454560,6400,6390,6400,6390,107
|
|
20240401,114700,1250770340,6400,6400,6400,6390,320
|
|
20240401,114600,1248724370,6390,6400,6400,6390,6
|
|
20240401,114500,1248685990,6390,6400,6400,6390,153
|
|
20240401,114400,1247708290,6390,6390,6390,6390,1
|
|
20240401,114300,1247701900,6400,6400,6400,6390,28
|
|
20240401,114200,1247522800,6400,6400,6400,6400,61
|
|
20240401,114100,1247132400,6370,6410,6410,6370,152
|
|
20240401,114000,1246164120,6400,6380,6400,6380,7114
|
|
20240401,113900,1200645600,6390,6390,6400,6390,207
|
|
20240401,113800,1199322840,6390,6390,6390,6380,304
|
|
20240401,113700,1197381340,6390,6390,6390,6380,1611
|
|
20240401,113600,1187103050,6390,6390,6390,6390,95
|
|
20240401,113500,1186496000,6390,6400,6400,6390,38
|
|
20240401,113400,1186253160,6390,6400,6400,6390,11
|
|
20240401,113300,1186182770,6390,6400,6400,6390,72
|
|
20240401,113200,1185722660,6400,6400,6400,6400,218
|
|
20240401,113100,1184327460,6400,6400,6400,6400,468
|
|
20240401,113000,1181332260,6390,6390,6390,6380,225
|
|
20240401,112900,1179896560,6400,6390,6400,6390,417
|
|
20240401,112800,1177231910,6380,6390,6390,6380,4
|
|
20240401,112700,1177206370,6380,6380,6380,6380,96
|
|
20240401,112600,1176593890,6390,6390,6390,6390,85
|
|
20240401,112500,1176050740,6390,6390,6390,6390,2
|
|
20240401,112400,1176037960,6390,6400,6400,6390,301
|
|
20240401,112300,1174114560,6390,6390,6390,6390,289
|
|
20240401,112200,1172267850,6380,6390,6390,6380,104
|
|
20240401,112100,1171604290,6390,6380,6390,6380,3612
|
|
20240401,112000,1148559410,6380,6370,6380,6350,5035
|
|
20240401,111900,1116552120,6370,6370,6370,6370,6
|
|
20240401,111800,1116513900,6370,6380,6380,6370,83
|
|
20240401,111700,1115985160,6380,6380,6380,6370,125
|
|
20240401,111600,1115188890,6380,6380,6380,6380,3
|
|
20240401,111500,1115169750,6370,6360,6370,6360,1268
|
|
20240401,111400,1107100590,6360,6360,6360,6360,368
|
|
20240401,111300,1104760110,6370,6370,6370,6370,71
|
|
20240401,111200,1104307840,6370,6370,6370,6370,150
|
|
20240401,111100,1103352340,6360,6370,6370,6360,122
|
|
20240401,111000,1102575890,6370,6370,6370,6370,29
|
|
20240401,110900,1102391160,6380,6370,6380,6360,231
|
|
20240401,110800,1100920570,6370,6370,6370,6370,771
|
|
20240401,110700,1096009300,6370,6370,6380,6370,820
|
|
20240401,110600,1090785870,6360,6340,6370,6340,110
|
|
20240401,110500,1090087850,6340,6380,6380,6340,242
|
|
20240401,110400,1088553490,6380,6370,6380,6340,162
|
|
20240401,110300,1087521540,6370,6360,6370,6350,3561
|
|
20240401,110200,1064908530,6370,6390,6390,6360,6849
|
|
20240401,110100,1021279950,6380,6400,6400,6380,21
|
|
20240401,110000,1021145890,6380,6390,6390,6380,1725
|
|
20240401,105900,1010138010,6400,6400,6400,6390,272
|
|
20240401,105800,1008397710,6400,6390,6400,6390,211
|
|
20240401,105700,1007047330,6390,6400,6400,6390,621
|
|
20240401,105600,1003079130,6400,6390,6400,6390,123
|
|
20240401,105500,1002293130,6400,6400,6400,6390,204
|
|
20240401,105400,1000989530,6390,6410,6410,6390,3
|
|
20240401,105300,1000970320,6400,6400,6400,6400,2000
|
|
20240401,105200,988170320,6400,6400,6400,6400,1307
|
|
20240401,105100,979805520,6400,6390,6400,6390,2372
|
|
20240401,105000,964627720,6390,6390,6390,6390,91
|
|
20240401,104900,964046230,6400,6400,6400,6400,104
|
|
20240401,104800,963380630,6400,6400,6400,6400,2
|
|
20240401,104700,963367830,6390,6400,6400,6390,216
|
|
20240401,104600,961987570,6390,6390,6390,6390,6
|
|
20240401,104500,961949230,6400,6390,6400,6390,611
|
|
20240401,104400,958044660,6400,6400,6400,6400,122
|
|
20240401,104300,957263860,6380,6380,6380,6380,31
|
|
20240401,104200,957066080,6390,6400,6400,6390,432
|
|
20240401,104100,954301570,6400,6390,6400,6390,467
|
|
20240401,104000,951315410,6400,6390,6400,6390,300
|
|
20240401,103900,949397510,6400,6390,6400,6390,119
|
|
20240401,103800,948636580,6390,6390,6400,6390,1332
|
|
20240401,103700,940124880,6400,6400,6400,6400,159
|
|
20240401,103600,939107280,6390,6400,6420,6390,1597
|
|
20240401,103500,928885440,6400,6400,6410,6400,1192
|
|
20240401,103400,921256120,6400,6400,6410,6400,442
|
|
20240401,103300,918427300,6400,6400,6400,6400,350
|
|
20240401,103200,916187300,6410,6410,6410,6410,104
|
|
20240401,103100,915520660,6410,6410,6420,6410,2496
|
|
20240401,103000,899521280,6420,6420,6420,6410,514
|
|
20240401,102900,896223400,6420,6420,6420,6420,20
|
|
20240401,102800,896095000,6420,6410,6420,6410,29
|
|
20240401,102700,895909080,6410,6410,6420,6410,65
|
|
20240401,102600,895492390,6410,6410,6410,6410,277
|
|
20240401,102500,893716820,6410,6410,6410,6400,1085
|
|
20240401,102400,886771970,6400,6400,6410,6400,684
|
|
20240401,102300,882388430,6400,6400,6400,6400,403
|
|
20240401,102200,879809230,6410,6400,6410,6400,188
|
|
20240401,102100,878606010,6400,6400,6410,6400,851
|
|
20240401,102000,873159590,6400,6410,6410,6400,452
|
|
20240401,101900,870266750,6400,6410,6410,6400,51
|
|
20240401,101800,869940270,6410,6410,6420,6410,161
|
|
20240401,101700,868908220,6400,6400,6410,6400,1447
|
|
20240401,101600,859647400,6400,6410,6410,6400,2366
|
|
20240401,101500,844485340,6420,6420,6420,6410,1169
|
|
20240401,101400,836986270,6420,6430,6430,6420,196
|
|
20240401,101300,835726750,6420,6430,6430,6420,732
|
|
20240401,101200,831024220,6430,6430,6430,6420,604
|
|
20240401,101100,827141200,6430,6420,6430,6420,12
|
|
20240401,101000,827064140,6430,6430,6440,6430,2064
|
|
20240401,100900,813792020,6430,6430,6430,6430,1897
|
|
20240401,100800,801594310,6430,6420,6430,6420,167
|
|
20240401,100700,800522120,6420,6420,6420,6420,530
|
|
20240401,100600,797119520,6410,6400,6410,6400,366
|
|
20240401,100500,794773500,6410,6410,6410,6410,689
|
|
20240401,100400,790357010,6420,6410,6420,6410,112
|
|
20240401,100300,789639070,6420,6430,6430,6410,2525
|
|
20240401,100200,773433440,6430,6430,6430,6430,77
|
|
20240401,100100,772938330,6430,6430,6440,6430,944
|
|
20240401,100000,766868210,6440,6430,6440,6430,938
|
|
20240401,095900,760836660,6430,6430,6430,6420,542
|
|
20240401,095800,757352200,6430,6420,6430,6420,1951
|
|
20240401,095700,744825830,6430,6430,6440,6430,408
|
|
20240401,095600,742201690,6430,6420,6440,6420,2409
|
|
20240401,095500,726711700,6420,6430,6430,6420,495
|
|
20240401,095400,723528860,6410,6420,6440,6410,4208
|
|
20240401,095300,696503540,6420,6430,6430,6420,452
|
|
20240401,095200,693598550,6430,6420,6430,6420,2091
|
|
20240401,095100,680174320,6420,6420,6420,6410,183
|
|
20240401,095000,678999860,6420,6420,6420,6400,249
|
|
20240401,094900,677404430,6410,6420,6420,6410,217
|
|
20240401,094800,676011790,6420,6430,6430,6400,739
|
|
20240401,094700,671267600,6420,6410,6430,6400,3855
|
|
20240401,094600,646532740,6400,6400,6410,6400,2767
|
|
20240401,094500,628803330,6400,6390,6400,6380,1262
|
|
20240401,094400,620729760,6390,6380,6390,6380,837
|
|
20240401,094300,615381830,6380,6400,6400,6380,4463
|
|
20240401,094200,586854740,6390,6390,6390,6390,15
|
|
20240401,094100,586758890,6390,6400,6400,6390,1879
|
|
20240401,094000,574750290,6390,6410,6410,6390,6248
|
|
20240401,093900,534811520,6410,6410,6410,6400,1475
|
|
20240401,093800,525367200,6400,6400,6410,6400,2895
|
|
20240401,093700,506835570,6400,6390,6400,6380,3013
|
|
20240401,093600,487556990,6390,6380,6390,6380,2534
|
|
20240401,093500,471390060,6380,6370,6380,6370,1446
|
|
20240401,093400,462176830,6370,6350,6370,6350,4183
|
|
20240401,093300,435579460,6350,6350,6360,6350,3153
|
|
20240401,093200,415557900,6360,6360,6360,6360,101
|
|
20240401,093100,414915540,6360,6360,6360,6350,945
|
|
20240401,093000,408912100,6360,6360,6360,6360,20
|
|
20240401,092900,408784900,6350,6360,6360,6350,1413
|
|
20240401,092800,399806100,6370,6370,6370,6370,67
|
|
20240401,092700,399379310,6370,6360,6390,6360,1139
|
|
20240401,092600,392115490,6360,6380,6400,6350,5070
|
|
20240401,092500,359738180,6380,6360,6380,6350,9128
|
|
20240401,092400,301731780,6370,6370,6380,6370,1403
|
|
20240401,092300,292793930,6370,6370,6370,6360,3271
|
|
20240401,092200,271975690,6380,6380,6380,6360,2399
|
|
20240401,092100,256696440,6370,6370,6370,6360,2021
|
|
20240401,092000,243839840,6370,6380,6380,6350,575
|
|
20240401,091900,240179000,6370,6370,6380,6370,866
|
|
20240401,091800,234658640,6380,6350,6380,6350,3102
|
|
20240401,091700,214924190,6350,6350,6360,6330,2552
|
|
20240401,091600,198741670,6360,6330,6360,6320,398
|
|
20240401,091500,196223260,6350,6360,6360,6350,1264
|
|
20240401,091400,188196460,6360,6350,6360,6310,1429
|
|
20240401,091300,179143450,6350,6330,6350,6310,3918
|
|
20240401,091200,154325860,6330,6340,6340,6330,1322
|
|
20240401,091100,145944390,6340,6300,6340,6300,2297
|
|
20240401,091000,131416380,6300,6310,6310,6300,1320
|
|
20240401,090900,123097380,6310,6310,6310,6290,589
|
|
20240401,090800,119390220,6310,6320,6330,6300,2096
|
|
20240401,090700,106164430,6320,6310,6330,6310,2386
|
|
20240401,090600,91084860,6310,6290,6320,6290,1760
|
|
20240401,090500,80012450,6290,6300,6310,6290,4264
|
|
20240401,090400,53139320,6300,6300,6300,6280,1318
|
|
20240401,090300,44849220,6310,6310,6310,6280,2628
|
|
20240401,090200,28313630,6310,6310,6310,6310,232
|
|
20240401,090100,26849710,6320,6300,6320,6290,781
|
|
20240401,090000,21926690,6300,6280,6320,6270,3489
|