599 lines
29 KiB
CSV
599 lines
29 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20240403,185600,1394646560,7020,7020,7020,7020,10700
|
|
20240403,185500,1394646560,7020,7020,7020,7020,0
|
|
20240403,185400,1394646560,7020,7020,7020,7020,0
|
|
20240403,185300,1394646560,7020,7020,7020,7020,0
|
|
20240403,185200,1394646560,7020,7020,7020,7020,0
|
|
20240403,185100,1394646560,7020,7020,7020,7020,0
|
|
20240403,185000,1394646560,7020,7020,7020,7020,0
|
|
20240403,184900,1394646560,7020,7020,7020,7020,0
|
|
20240403,184800,1394646560,7020,7020,7020,7020,0
|
|
20240403,184700,1394646560,7020,7020,7020,7020,0
|
|
20240403,184600,1394646560,7020,7020,7020,7020,0
|
|
20240403,184500,1394646560,7020,7020,7020,7020,0
|
|
20240403,184400,1394646560,7020,7020,7020,7020,0
|
|
20240403,184300,1394646560,7020,7020,7020,7020,0
|
|
20240403,184200,1394646560,7020,7020,7020,7020,0
|
|
20240403,184100,1394646560,7020,7020,7020,7020,0
|
|
20240403,184000,1394646560,7020,7020,7020,7020,0
|
|
20240403,183900,1394646560,7020,7020,7020,7020,0
|
|
20240403,183800,1394646560,7020,7020,7020,7020,0
|
|
20240403,183700,1394646560,7020,7020,7020,7020,0
|
|
20240403,183600,1394646560,7020,7020,7020,7020,0
|
|
20240403,183500,1394646560,7020,7020,7020,7020,0
|
|
20240403,183400,1394646560,7020,7020,7020,7020,0
|
|
20240403,183300,1394646560,7020,7020,7020,7020,0
|
|
20240403,183200,1394646560,7020,7020,7020,7020,0
|
|
20240403,183100,1394646560,7020,7020,7020,7020,0
|
|
20240403,183000,1394646560,7020,7020,7020,7020,0
|
|
20240403,182900,1394646560,7020,7020,7020,7020,0
|
|
20240403,182800,1394646560,7020,7020,7020,7020,0
|
|
20240403,182700,1394646560,7020,7020,7020,7020,0
|
|
20240403,182600,1394646560,7020,7020,7020,7020,10700
|
|
20240403,182500,1394646560,7020,7020,7020,7020,0
|
|
20240403,182400,1394646560,7020,7020,7020,7020,0
|
|
20240403,182300,1394646560,7020,7020,7020,7020,0
|
|
20240403,182200,1394646560,7020,7020,7020,7020,0
|
|
20240403,182100,1394646560,7020,7020,7020,7020,0
|
|
20240403,182000,1394646560,7020,7020,7020,7020,0
|
|
20240403,181900,1394646560,7020,7020,7020,7020,0
|
|
20240403,181800,1394646560,7020,7020,7020,7020,0
|
|
20240403,181700,1394646560,7020,7020,7020,7020,0
|
|
20240403,181600,1394646560,7020,7020,7020,7020,0
|
|
20240403,181500,1394646560,7020,7020,7020,7020,0
|
|
20240403,181400,1394646560,7020,7020,7020,7020,0
|
|
20240403,181300,1394646560,7020,7020,7020,7020,0
|
|
20240403,181200,1394646560,7020,7020,7020,7020,0
|
|
20240403,181100,1394646560,7020,7020,7020,7020,0
|
|
20240403,181000,1394646560,7020,7020,7020,7020,0
|
|
20240403,180900,1394646560,7020,7020,7020,7020,0
|
|
20240403,180800,1394646560,7020,7020,7020,7020,0
|
|
20240403,180700,1394646560,7020,7020,7020,7020,0
|
|
20240403,180600,1394646560,7020,7020,7020,7020,0
|
|
20240403,180500,1394646560,7020,7020,7020,7020,0
|
|
20240403,180400,1394646560,7020,7020,7020,7020,0
|
|
20240403,180300,1394646560,7020,7020,7020,7020,0
|
|
20240403,180200,1394646560,7020,7020,7020,7020,0
|
|
20240403,180100,1394646560,7020,7020,7020,7020,0
|
|
20240403,180000,1394646560,7020,7020,7020,7020,0
|
|
20240403,175900,1394646560,7020,7020,7020,7020,0
|
|
20240403,175800,1394646560,7020,7020,7020,7020,0
|
|
20240403,175700,1394646560,7020,7020,7020,7020,0
|
|
20240403,175600,1394646560,7020,7020,7020,7020,10700
|
|
20240403,175500,1394646560,7020,7020,7020,7020,0
|
|
20240403,175400,1394646560,7020,7020,7020,7020,0
|
|
20240403,175300,1394646560,7020,7020,7020,7020,0
|
|
20240403,175200,1394646560,7020,7020,7020,7020,0
|
|
20240403,175100,1394646560,7020,7020,7020,7020,0
|
|
20240403,175000,1394646560,7020,7020,7020,7020,0
|
|
20240403,174900,1394646560,7020,7020,7020,7020,0
|
|
20240403,174800,1394646560,7020,7020,7020,7020,0
|
|
20240403,174700,1394646560,7020,7020,7020,7020,0
|
|
20240403,174600,1394646560,7020,7020,7020,7020,0
|
|
20240403,174500,1394646560,7020,7020,7020,7020,0
|
|
20240403,174400,1394646560,7020,7020,7020,7020,0
|
|
20240403,174300,1394646560,7020,7020,7020,7020,0
|
|
20240403,174200,1394646560,7020,7020,7020,7020,0
|
|
20240403,174100,1394646560,7020,7020,7020,7020,0
|
|
20240403,174000,1394646560,7020,7020,7020,7020,0
|
|
20240403,173900,1394646560,7020,7020,7020,7020,0
|
|
20240403,173800,1394646560,7020,7020,7020,7020,0
|
|
20240403,173700,1394646560,7020,7020,7020,7020,0
|
|
20240403,173600,1394646560,7020,7020,7020,7020,0
|
|
20240403,173500,1394646560,7020,7020,7020,7020,0
|
|
20240403,173400,1394646560,7020,7020,7020,7020,0
|
|
20240403,173300,1394646560,7020,7020,7020,7020,0
|
|
20240403,173200,1394646560,7020,7020,7020,7020,0
|
|
20240403,173100,1394646560,7020,7020,7020,7020,0
|
|
20240403,173000,1394646560,7020,7020,7020,7020,0
|
|
20240403,172900,1394646560,7020,7020,7020,7020,0
|
|
20240403,172800,1394646560,7020,7020,7020,7020,0
|
|
20240403,172700,1394646560,7020,7020,7020,7020,0
|
|
20240403,172600,1394646560,7020,7020,7020,7020,10700
|
|
20240403,172500,1394646560,7020,7020,7020,7020,0
|
|
20240403,172400,1394646560,7020,7020,7020,7020,0
|
|
20240403,172300,1394646560,7020,7020,7020,7020,0
|
|
20240403,172200,1394646560,7020,7020,7020,7020,0
|
|
20240403,172100,1394646560,7020,7020,7020,7020,0
|
|
20240403,172000,1394646560,7020,7020,7020,7020,0
|
|
20240403,171900,1394646560,7020,7020,7020,7020,0
|
|
20240403,171800,1394646560,7020,7020,7020,7020,0
|
|
20240403,171700,1394646560,7020,7020,7020,7020,0
|
|
20240403,171600,1394646560,7020,7020,7020,7020,0
|
|
20240403,171500,1394646560,7020,7020,7020,7020,0
|
|
20240403,171400,1394646560,7020,7020,7020,7020,0
|
|
20240403,171300,1394646560,7020,7020,7020,7020,0
|
|
20240403,171200,1394646560,7020,7020,7020,7020,0
|
|
20240403,171100,1394646560,7020,7020,7020,7020,0
|
|
20240403,171000,1394646560,7020,7020,7020,7020,0
|
|
20240403,170900,1394646560,7020,7020,7020,7020,0
|
|
20240403,170800,1394646560,7020,7020,7020,7020,0
|
|
20240403,170700,1394646560,7020,7020,7020,7020,0
|
|
20240403,170600,1394646560,7020,7020,7020,7020,0
|
|
20240403,170500,1394646560,7020,7020,7020,7020,0
|
|
20240403,170400,1394646560,7020,7020,7020,7020,0
|
|
20240403,170300,1394646560,7020,7020,7020,7020,0
|
|
20240403,170200,1394646560,7020,7020,7020,7020,0
|
|
20240403,170100,1394646560,7020,7020,7020,7020,0
|
|
20240403,170000,1394646560,7020,7020,7020,7020,0
|
|
20240403,165900,1394646560,7020,7020,7020,7020,0
|
|
20240403,165800,1394646560,7020,7020,7020,7020,0
|
|
20240403,165700,1394646560,7020,7020,7020,7020,0
|
|
20240403,165600,1394646560,7020,7020,7020,7020,10700
|
|
20240403,165500,1394646560,7020,7020,7020,7020,0
|
|
20240403,165400,1394646560,7020,7020,7020,7020,0
|
|
20240403,165300,1394646560,7020,7020,7020,7020,0
|
|
20240403,165200,1394646560,7020,7020,7020,7020,0
|
|
20240403,165100,1394646560,7020,7020,7020,7020,0
|
|
20240403,165000,1394646560,7020,7020,7020,7020,0
|
|
20240403,164900,1394646560,7020,7020,7020,7020,0
|
|
20240403,164800,1394646560,7020,7020,7020,7020,0
|
|
20240403,164700,1394646560,7020,7020,7020,7020,0
|
|
20240403,164600,1394646560,7020,7020,7020,7020,0
|
|
20240403,164500,1394646560,7020,7020,7020,7020,0
|
|
20240403,164400,1394646560,7020,7020,7020,7020,0
|
|
20240403,164300,1394646560,7020,7020,7020,7020,0
|
|
20240403,164200,1394646560,7020,7020,7020,7020,0
|
|
20240403,164100,1394646560,7020,7020,7020,7020,0
|
|
20240403,164000,1394646560,7020,7020,7020,7020,0
|
|
20240403,163900,1394646560,7020,7020,7020,7020,0
|
|
20240403,163800,1394646560,7020,7020,7020,7020,0
|
|
20240403,163700,1394646560,7020,7020,7020,7020,0
|
|
20240403,163600,1394646560,7020,7020,7020,7020,0
|
|
20240403,163500,1394646560,7020,7020,7020,7020,0
|
|
20240403,163400,1394646560,7020,7020,7020,7020,0
|
|
20240403,163300,1394646560,7020,7020,7020,7020,0
|
|
20240403,163200,1394646560,7020,7020,7020,7020,0
|
|
20240403,163100,1394646560,7020,7020,7020,7020,0
|
|
20240403,163000,1394646560,7020,7020,7020,7020,0
|
|
20240403,162900,1394646560,7020,7020,7020,7020,0
|
|
20240403,162800,1394646560,7020,7020,7020,7020,0
|
|
20240403,162700,1394646560,7020,7020,7020,7020,0
|
|
20240403,162600,1394646560,7020,7020,7020,7020,10700
|
|
20240403,162500,1394646560,7020,7020,7020,7020,0
|
|
20240403,162400,1394646560,7020,7020,7020,7020,0
|
|
20240403,162300,1394646560,7020,7020,7020,7020,0
|
|
20240403,162200,1394646560,7020,7020,7020,7020,0
|
|
20240403,162100,1394646560,7020,7020,7020,7020,0
|
|
20240403,162000,1394646560,7020,7020,7020,7020,0
|
|
20240403,161900,1394646560,7020,7020,7020,7020,0
|
|
20240403,161800,1394646560,7020,7020,7020,7020,0
|
|
20240403,161700,1394646560,7020,7020,7020,7020,0
|
|
20240403,161600,1394646560,7020,7020,7020,7020,0
|
|
20240403,161500,1394646560,7020,7020,7020,7020,0
|
|
20240403,161400,1394646560,7020,7020,7020,7020,0
|
|
20240403,161300,1394646560,7020,7020,7020,7020,0
|
|
20240403,161200,1394646560,7020,7020,7020,7020,0
|
|
20240403,161100,1394646560,7020,7020,7020,7020,0
|
|
20240403,161000,1394646560,7020,7020,7020,7020,0
|
|
20240403,160900,1394646560,7020,7020,7020,7020,0
|
|
20240403,160800,1394646560,7020,7020,7020,7020,0
|
|
20240403,160700,1394646560,7020,7020,7020,7020,0
|
|
20240403,160600,1394646560,7020,7020,7020,7020,0
|
|
20240403,160500,1394646560,7020,7020,7020,7020,0
|
|
20240403,160400,1394646560,7020,7020,7020,7020,0
|
|
20240403,160300,1394646560,7020,7020,7020,7020,0
|
|
20240403,160200,1394646560,7020,7020,7020,7020,0
|
|
20240403,160100,1394646560,7020,7020,7020,7020,0
|
|
20240403,160000,1394646560,7020,7020,7020,7020,0
|
|
20240403,155900,1394646560,7020,7020,7020,7020,0
|
|
20240403,155800,1394646560,7020,7020,7020,7020,0
|
|
20240403,155700,1394646560,7020,7020,7020,7020,0
|
|
20240403,155600,1394646560,7020,7020,7020,7020,10700
|
|
20240403,155500,1394646560,7020,7020,7020,7020,0
|
|
20240403,155400,1394646560,7020,7020,7020,7020,0
|
|
20240403,155300,1394646560,7020,7020,7020,7020,0
|
|
20240403,155200,1394646560,7020,7020,7020,7020,0
|
|
20240403,155100,1394646560,7020,7020,7020,7020,0
|
|
20240403,155000,1394646560,7020,7020,7020,7020,0
|
|
20240403,154900,1394646560,7020,7020,7020,7020,0
|
|
20240403,154800,1394646560,7020,7020,7020,7020,0
|
|
20240403,154700,1394646560,7020,7020,7020,7020,0
|
|
20240403,154600,1394646560,7020,7020,7020,7020,0
|
|
20240403,154500,1394646560,7020,7020,7020,7020,0
|
|
20240403,154400,1394646560,7020,7020,7020,7020,0
|
|
20240403,154300,1394646560,7020,7020,7020,7020,0
|
|
20240403,154200,1394646560,7020,7020,7020,7020,0
|
|
20240403,154100,1394646560,7020,7020,7020,7020,0
|
|
20240403,154000,1394646560,7020,7020,7020,7020,0
|
|
20240403,153900,1394646560,7020,7020,7020,7020,0
|
|
20240403,153800,1394646560,7020,7020,7020,7020,0
|
|
20240403,153700,1394646560,7020,7020,7020,7020,0
|
|
20240403,153600,1394646560,7020,7020,7020,7020,0
|
|
20240403,153500,1394646560,7020,7020,7020,7020,0
|
|
20240403,153400,1394646560,7020,7020,7020,7020,0
|
|
20240403,153300,1394646560,7020,7020,7020,7020,0
|
|
20240403,153200,1394646560,7020,7020,7020,7020,0
|
|
20240403,153100,1394646560,7020,7020,7020,7020,0
|
|
20240403,153000,1394646560,7020,7020,7020,7020,10700
|
|
20240403,152900,1319532560,7000,7000,7000,7000,0
|
|
20240403,152800,1319532560,7000,7000,7000,7000,0
|
|
20240403,152700,1319532560,7000,7000,7000,7000,0
|
|
20240403,152600,1319532560,7000,7000,7000,7000,0
|
|
20240403,152500,1319532560,7000,7000,7000,7000,0
|
|
20240403,152400,1319532560,7000,7000,7000,7000,0
|
|
20240403,152300,1319532560,7000,7000,7000,7000,0
|
|
20240403,152200,1319532560,7000,7000,7000,7000,0
|
|
20240403,152100,1319532560,7000,7000,7000,7000,0
|
|
20240403,152000,1319532560,7000,7000,7000,7000,0
|
|
20240403,151900,1319532560,7000,6990,7000,6990,2181
|
|
20240403,151800,1304284720,6990,6990,7000,6990,81
|
|
20240403,151700,1303718520,6990,6990,7000,6990,661
|
|
20240403,151600,1299096680,6990,6990,6990,6990,219
|
|
20240403,151500,1297565870,6990,6990,6990,6990,24
|
|
20240403,151400,1297398110,6990,7000,7000,6990,71
|
|
20240403,151300,1296901320,6990,6990,7000,6990,132
|
|
20240403,151200,1295978600,6990,6980,7000,6980,762
|
|
20240403,151100,1290651810,6980,6990,6990,6980,425
|
|
20240403,151000,1287681280,6980,6990,6990,6980,205
|
|
20240403,150900,1286249010,6980,6980,6990,6980,756
|
|
20240403,150800,1280969380,6980,6980,6990,6980,72
|
|
20240403,150700,1280466670,6980,6990,6990,6980,180
|
|
20240403,150600,1279209610,6990,6980,6990,6980,411
|
|
20240403,150500,1276338450,6980,6990,7000,6980,146
|
|
20240403,150400,1275317780,6980,6990,6990,6980,848
|
|
20240403,150300,1269398540,6980,6980,7000,6980,2133
|
|
20240403,150200,1254497750,6990,6980,6990,6980,164
|
|
20240403,150100,1253351670,6980,6980,6980,6980,41
|
|
20240403,150000,1253065490,6990,6990,7000,6980,1613
|
|
20240403,145900,1241790620,6990,6990,7000,6990,69
|
|
20240403,145800,1241308270,6990,6990,6990,6990,329
|
|
20240403,145700,1239008560,6990,6990,7000,6990,29
|
|
20240403,145600,1238805840,6990,6990,7000,6990,931
|
|
20240403,145500,1232289080,6990,6990,6990,6990,297
|
|
20240403,145400,1230213050,6990,6990,7000,6990,178
|
|
20240403,145300,1228967310,6990,7000,7000,6990,108
|
|
20240403,145200,1228211990,6990,6990,6990,6990,719
|
|
20240403,145100,1223186180,6990,6990,7000,6990,106
|
|
20240403,145000,1222445140,6990,7000,7000,6990,97
|
|
20240403,144900,1221766470,6990,6990,7000,6990,315
|
|
20240403,144800,1219563620,6990,6980,6990,6980,120
|
|
20240403,144700,1218724830,6990,6990,6990,6990,657
|
|
20240403,144600,1214132400,6990,7000,7000,6990,13
|
|
20240403,144500,1214041440,6990,6990,7000,6990,401
|
|
20240403,144400,1211238430,6980,6980,6980,6980,1
|
|
20240403,144300,1211231450,6980,6990,7000,6980,2977
|
|
20240403,144200,1190447990,6990,6980,6990,6980,765
|
|
20240403,144100,1185100840,6990,6980,7000,6980,250
|
|
20240403,144000,1183353680,7000,6980,7000,6980,41
|
|
20240403,143900,1183067340,7000,7000,7000,6990,41
|
|
20240403,143800,1182780430,7000,6990,7000,6990,133
|
|
20240403,143700,1181849460,6980,7000,7000,6980,3113
|
|
20240403,143600,1160085770,7000,7000,7000,6990,675
|
|
20240403,143500,1155360800,7000,6990,7000,6990,26
|
|
20240403,143400,1155178820,6990,6990,6990,6990,37
|
|
20240403,143300,1154920190,6990,7000,7000,6990,394
|
|
20240403,143200,1152162740,7000,7000,7000,7000,23
|
|
20240403,143100,1152001740,7000,7000,7010,7000,1326
|
|
20240403,143000,1142719230,7010,6990,7010,6990,266
|
|
20240403,142900,1140856800,6990,7000,7000,6990,638
|
|
20240403,142800,1136390810,7000,6990,7000,6990,1172
|
|
20240403,142700,1128197910,6990,7000,7000,6990,639
|
|
20240403,142600,1123729920,7000,7000,7000,6990,515
|
|
20240403,142500,1120129920,7000,7000,7000,6990,3493
|
|
20240403,142400,1095680580,7000,7010,7010,7000,503
|
|
20240403,142300,1092159550,7010,7010,7010,7010,0
|
|
20240403,142200,1092159550,7010,7010,7010,7010,6
|
|
20240403,142100,1092117490,7000,7000,7000,7000,1
|
|
20240403,142000,1092110490,7000,7000,7000,7000,328
|
|
20240403,141900,1089814490,7000,7010,7010,7000,40
|
|
20240403,141800,1089534480,7010,7010,7010,7000,314
|
|
20240403,141700,1087336340,7010,7010,7010,7010,200
|
|
20240403,141600,1085934340,7010,7010,7010,7010,0
|
|
20240403,141500,1085934340,7010,7000,7010,7000,487
|
|
20240403,141400,1082524170,7000,7000,7000,7000,0
|
|
20240403,141300,1082524170,7000,7000,7000,7000,1
|
|
20240403,141200,1082517170,7010,7010,7010,7010,5
|
|
20240403,141100,1082482120,7010,7000,7010,7000,8
|
|
20240403,141000,1082426070,7000,7010,7010,7000,38
|
|
20240403,140900,1082160060,7010,7000,7010,7000,2713
|
|
20240403,140800,1063167990,7010,7010,7010,7010,4
|
|
20240403,140700,1063139950,7010,7010,7010,7010,5
|
|
20240403,140600,1063104900,7000,7000,7000,7000,1
|
|
20240403,140500,1063097900,7000,7010,7010,7000,43
|
|
20240403,140400,1062796840,7010,7010,7010,7010,144
|
|
20240403,140300,1061787400,7010,7010,7010,7010,0
|
|
20240403,140200,1061787400,7010,7010,7010,7010,0
|
|
20240403,140100,1061787400,7010,7010,7010,7010,104
|
|
20240403,140000,1061058360,7000,7010,7010,7000,671
|
|
20240403,135900,1056361060,7000,7010,7010,7000,186
|
|
20240403,135800,1055058560,7010,7010,7010,7000,121
|
|
20240403,135700,1054210360,7010,7000,7010,7000,80
|
|
20240403,135600,1053649930,7010,7010,7010,7010,0
|
|
20240403,135500,1053649930,7010,7010,7010,7010,45
|
|
20240403,135400,1053334480,7010,7010,7010,7010,5
|
|
20240403,135300,1053299430,7000,7010,7010,7000,43
|
|
20240403,135200,1052998380,7010,7010,7010,7010,10
|
|
20240403,135100,1052928280,7010,7010,7010,7010,19
|
|
20240403,135000,1052795090,7000,7010,7010,7000,52
|
|
20240403,134900,1052430590,7010,7010,7010,7010,2
|
|
20240403,134800,1052416570,7000,7010,7010,7000,38
|
|
20240403,134700,1052150560,7010,7010,7010,7010,792
|
|
20240403,134600,1046598640,7010,7020,7020,7010,300
|
|
20240403,134500,1044493540,7010,7010,7010,7010,100
|
|
20240403,134400,1043792540,7020,7010,7020,7010,5
|
|
20240403,134300,1043757450,7010,7010,7010,7010,1
|
|
20240403,134200,1043750440,7020,7010,7020,7010,1028
|
|
20240403,134100,1036543490,7010,7000,7010,7000,107
|
|
20240403,134000,1035794420,7000,7000,7000,7000,37
|
|
20240403,133900,1035535420,7000,7000,7000,7000,1
|
|
20240403,133800,1035528420,7000,7000,7000,7000,1
|
|
20240403,133700,1035521420,7010,7010,7010,7010,5
|
|
20240403,133600,1035486370,7010,7010,7010,7010,539
|
|
20240403,133500,1031707980,7020,7010,7020,7010,364
|
|
20240403,133400,1029156330,7010,7010,7010,7000,245
|
|
20240403,133300,1027438940,7000,7000,7000,7000,451
|
|
20240403,133200,1024281940,7000,7000,7010,7000,1516
|
|
20240403,133100,1013669060,7000,7000,7000,7000,66
|
|
20240403,133000,1013207060,6990,6990,7000,6990,173
|
|
20240403,132900,1011997740,7000,7000,7000,7000,6
|
|
20240403,132800,1011955740,7000,6990,7000,6990,312
|
|
20240403,132700,1009773360,6990,7000,7000,6990,303
|
|
20240403,132600,1007652970,7000,7000,7010,7000,2113
|
|
20240403,132500,992861440,7010,7000,7010,7000,3318
|
|
20240403,132400,969632560,6990,6990,6990,6990,20
|
|
20240403,132300,969492760,7010,7000,7010,6990,1252
|
|
20240403,132200,960731130,6990,6990,7010,6990,1831
|
|
20240403,132100,947913680,7000,7010,7010,6990,225
|
|
20240403,132000,946338830,6990,7000,7010,6990,2264
|
|
20240403,131900,930492780,7000,7000,7000,7000,100
|
|
20240403,131800,929792780,7010,7000,7010,7000,76
|
|
20240403,131700,929260420,7010,7010,7010,7010,4
|
|
20240403,131600,929232380,7000,7000,7000,7000,1
|
|
20240403,131500,929225380,7010,7010,7010,7010,91
|
|
20240403,131400,928587470,7010,7010,7010,7010,51
|
|
20240403,131300,928229960,7010,7010,7010,7010,5
|
|
20240403,131200,928194910,7000,7000,7000,7000,1
|
|
20240403,131100,928187910,7000,7000,7000,7000,273
|
|
20240403,131000,926276910,7000,7000,7000,6990,16
|
|
20240403,130900,926164920,7000,7000,7020,6990,9537
|
|
20240403,130800,859457260,7000,7000,7000,7000,70
|
|
20240403,130700,858967260,7010,7010,7010,7000,201
|
|
20240403,130600,857558260,7010,7000,7010,7000,184
|
|
20240403,130500,856270220,7000,7000,7000,7000,100
|
|
20240403,130400,855570220,6990,7000,7000,6990,103
|
|
20240403,130300,854849230,7000,7000,7000,6990,7516
|
|
20240403,130200,802237360,7000,7010,7010,7000,1794
|
|
20240403,130100,789663240,7000,7000,7000,7000,1
|
|
20240403,130000,789656240,7010,7000,7010,7000,169
|
|
20240403,125900,788472050,7010,7010,7010,7010,4
|
|
20240403,125800,788444010,7000,7010,7010,7000,384
|
|
20240403,125700,785755010,7010,7000,7010,7000,21
|
|
20240403,125600,785607810,7010,7010,7010,7010,531
|
|
20240403,125500,781885500,7010,7010,7010,7000,49
|
|
20240403,125400,781542380,7010,7000,7010,7000,653
|
|
20240403,125300,776968850,7010,7010,7010,7010,60
|
|
20240403,125200,776548250,7010,7010,7010,7010,1
|
|
20240403,125100,776541240,7010,7010,7010,7010,71
|
|
20240403,125000,776043530,7010,7000,7010,7000,107
|
|
20240403,124900,775293720,7000,7000,7010,7000,58
|
|
20240403,124800,774887160,7000,7000,7000,7000,1
|
|
20240403,124700,774880160,7010,7010,7010,7000,261
|
|
20240403,124600,773051950,7010,7010,7010,7010,15
|
|
20240403,124500,772946800,7000,7000,7000,7000,1
|
|
20240403,124400,772939800,7000,7000,7000,7000,25
|
|
20240403,124300,772764800,7010,7010,7010,7010,36
|
|
20240403,124200,772512440,7010,7000,7010,7000,43
|
|
20240403,124100,772211390,7010,7010,7010,7000,5
|
|
20240403,124000,772176350,7010,7000,7010,7000,2619
|
|
20240403,123900,753842030,7000,7000,7010,7000,1728
|
|
20240403,123800,741745090,7000,7010,7010,7000,51
|
|
20240403,123700,741387950,7010,7010,7010,7010,0
|
|
20240403,123600,741387950,7010,7000,7010,7000,1697
|
|
20240403,123500,729507980,7010,7010,7010,7010,116
|
|
20240403,123400,728694820,7010,7000,7010,7000,2
|
|
20240403,123300,728680810,7010,7010,7010,7010,0
|
|
20240403,123200,728680810,7010,7000,7010,7000,600
|
|
20240403,123100,724480260,7010,7010,7010,7010,1
|
|
20240403,123000,724473250,7000,7010,7010,7000,17
|
|
20240403,122900,724354090,7010,7010,7010,7000,57
|
|
20240403,122800,723954530,7010,7010,7010,7010,39
|
|
20240403,122700,723681140,7010,7010,7010,7010,0
|
|
20240403,122600,723681140,7010,7010,7020,7010,216
|
|
20240403,122500,722166480,7020,7020,7020,7020,4
|
|
20240403,122400,722138400,7010,7010,7010,7010,562
|
|
20240403,122300,718198780,7010,7010,7010,7010,306
|
|
20240403,122200,716053720,7000,7010,7010,7000,42
|
|
20240403,122100,715759670,7000,7000,7000,7000,1
|
|
20240403,122000,715752670,7010,7010,7010,7000,240
|
|
20240403,121900,714070880,7010,7010,7010,7010,119
|
|
20240403,121800,713236690,7020,7020,7020,7020,4
|
|
20240403,121700,713208610,7010,7010,7020,7010,509
|
|
20240403,121600,709638970,7010,7010,7010,7010,60
|
|
20240403,121500,709218370,7010,7010,7010,7010,227
|
|
20240403,121400,707627100,7010,7010,7010,7010,162
|
|
20240403,121300,706491480,7010,7010,7010,7010,13
|
|
20240403,121200,706400350,7010,7000,7010,7000,212
|
|
20240403,121100,704914250,7010,7000,7010,7000,17
|
|
20240403,121000,704795090,7010,7010,7010,7010,8
|
|
20240403,120900,704739010,7010,7010,7010,7010,135
|
|
20240403,120800,703792660,7010,7010,7010,7010,4
|
|
20240403,120700,703764620,7000,7000,7000,7000,0
|
|
20240403,120600,703764620,7000,7010,7020,7000,6402
|
|
20240403,120500,658935190,7020,7020,7020,7020,36
|
|
20240403,120400,658682470,7010,7010,7010,7000,112
|
|
20240403,120300,657897720,7000,7000,7000,7000,1
|
|
20240403,120200,657890720,7000,7010,7010,7000,81
|
|
20240403,120100,657322920,7010,7010,7010,7000,254
|
|
20240403,120000,655542870,7010,7000,7010,7000,252
|
|
20240403,115900,653778860,7010,7010,7010,7010,41
|
|
20240403,115800,653491450,7010,7020,7020,7010,1194
|
|
20240403,115700,645121470,7010,7010,7010,7010,0
|
|
20240403,115600,645121470,7010,7010,7010,7010,51
|
|
20240403,115500,644763960,7020,7010,7020,7010,1258
|
|
20240403,115400,635932810,7020,7010,7020,7010,42
|
|
20240403,115300,635638340,7010,7010,7010,7010,25
|
|
20240403,115200,635463090,7020,7020,7020,7020,10
|
|
20240403,115100,635392890,7010,7020,7020,7010,129
|
|
20240403,115000,634488560,7010,7010,7010,7010,137
|
|
20240403,114900,633528190,7020,7020,7020,7020,0
|
|
20240403,114800,633528190,7020,7010,7020,7010,101
|
|
20240403,114700,632819180,7020,7020,7020,7010,240
|
|
20240403,114600,631136380,7020,7020,7020,7020,21
|
|
20240403,114500,630988960,7020,7020,7020,7020,1
|
|
20240403,114400,630981940,7010,7010,7020,7010,158
|
|
20240403,114300,629873860,7020,7020,7020,7020,40
|
|
20240403,114200,629593060,7010,7010,7020,7010,49
|
|
20240403,114100,629249460,7010,7020,7020,7010,423
|
|
20240403,114000,626284190,7010,7020,7020,7010,52
|
|
20240403,113900,625919170,7010,7010,7010,7010,0
|
|
20240403,113800,625919170,7010,7020,7020,7010,222
|
|
20240403,113700,624362920,7020,7010,7020,7000,2035
|
|
20240403,113600,610098110,7010,7010,7010,7010,57
|
|
20240403,113500,609698540,7010,7020,7020,7010,26
|
|
20240403,113400,609516030,7020,7020,7020,7020,19
|
|
20240403,113300,609382650,7020,7010,7020,7010,153
|
|
20240403,113200,608310100,7020,7020,7020,7010,57
|
|
20240403,113100,607910460,7020,7010,7020,7010,20
|
|
20240403,113000,607770070,7020,7020,7020,7020,5
|
|
20240403,112900,607734970,7020,7020,7020,7020,0
|
|
20240403,112800,607734970,7020,7020,7020,7010,981
|
|
20240403,112700,600854060,7020,7020,7020,7020,850
|
|
20240403,112600,594887060,7020,7010,7020,7010,2
|
|
20240403,112500,594873030,7020,7010,7020,7010,113
|
|
20240403,112400,594079780,7020,7020,7020,7020,4
|
|
20240403,112300,594051700,7010,7010,7010,7010,0
|
|
20240403,112200,594051700,7010,7020,7020,7010,124
|
|
20240403,112100,593181230,7010,7010,7010,7010,78
|
|
20240403,112000,592634450,7010,7020,7020,7010,1991
|
|
20240403,111900,578677490,7010,7010,7020,7010,275
|
|
20240403,111800,576749540,7020,7020,7020,7020,114
|
|
20240403,111700,575949260,7000,7000,7020,7000,529
|
|
20240403,111600,572237740,7020,7020,7020,7020,5
|
|
20240403,111500,572202640,7010,7000,7010,7000,133
|
|
20240403,111400,571270900,7020,7010,7020,7010,773
|
|
20240403,111300,565848190,7010,7010,7010,7010,524
|
|
20240403,111200,562174950,7010,7010,7010,7010,39
|
|
20240403,111100,561901560,7010,7010,7010,7000,73
|
|
20240403,111000,561389840,7010,7010,7010,7000,95
|
|
20240403,110900,560723900,7010,7010,7010,7010,1102
|
|
20240403,110800,552998880,7000,7000,7000,7000,37
|
|
20240403,110700,552739880,7000,7000,7010,7000,237
|
|
20240403,110600,551080660,7010,7010,7010,7010,4
|
|
20240403,110500,551052620,7000,7000,7000,7000,1
|
|
20240403,110400,551045620,7010,7010,7010,7010,260
|
|
20240403,110300,549223020,7010,7010,7010,7000,235
|
|
20240403,110200,547576860,7000,7000,7010,7000,14
|
|
20240403,110100,547478850,7000,7000,7010,7000,223
|
|
20240403,110000,545917540,7010,7010,7010,7000,817
|
|
20240403,105900,540198310,7010,7010,7020,7000,1960
|
|
20240403,105800,526466150,7020,7020,7020,7010,8
|
|
20240403,105700,526410050,7010,7020,7020,7010,50
|
|
20240403,105600,526059400,7010,7020,7020,7010,47
|
|
20240403,105500,525729870,7020,7010,7020,7010,80
|
|
20240403,105400,525168350,7020,7020,7020,7020,3
|
|
20240403,105300,525147290,7020,7020,7020,7010,32
|
|
20240403,105200,524922720,7020,7020,7020,7010,49
|
|
20240403,105100,524579110,7010,7020,7020,7010,10
|
|
20240403,105000,524508970,7010,7020,7020,7010,17
|
|
20240403,104900,524389640,7020,7020,7020,7010,16
|
|
20240403,104800,524277420,7020,7020,7020,7020,17
|
|
20240403,104700,524158080,7010,7020,7020,7010,66
|
|
20240403,104600,523695360,7020,7020,7020,7010,284
|
|
20240403,104500,521701780,7020,7020,7020,7010,57
|
|
20240403,104400,521301650,7020,7020,7020,7020,3
|
|
20240403,104300,521280590,7020,7010,7020,7010,185
|
|
20240403,104200,519983650,7020,7020,7020,7010,4
|
|
20240403,104100,519955580,7020,7010,7020,7000,1304
|
|
20240403,104000,510816720,7010,7020,7020,7010,34
|
|
20240403,103900,510578330,7020,7010,7020,7010,39
|
|
20240403,103800,510304930,7020,7020,7020,7020,135
|
|
20240403,103700,509357230,7020,7010,7020,7010,350
|
|
20240403,103600,506903300,7020,7020,7020,7010,30
|
|
20240403,103500,506692770,7010,7020,7020,7010,33
|
|
20240403,103400,506461340,7010,7010,7020,7010,29
|
|
20240403,103300,506257900,7020,7020,7020,7010,43
|
|
20240403,103200,505956420,7020,7020,7020,7010,5
|
|
20240403,103100,505921330,7020,7020,7020,7020,2
|
|
20240403,103000,505907290,7020,7020,7020,7020,15
|
|
20240403,102900,505801990,7030,7010,7030,7010,62
|
|
20240403,102800,505366960,7020,7040,7040,7020,121
|
|
20240403,102700,504516680,7040,7030,7040,7030,413
|
|
20240403,102600,501613020,7040,7040,7040,7030,103
|
|
20240403,102500,500887910,7040,7040,7040,7040,7
|
|
20240403,102400,500838630,7040,7040,7040,7030,17
|
|
20240403,102300,500718960,7040,7040,7040,7040,228
|
|
20240403,102200,499113840,7040,7050,7050,7040,2028
|
|
20240403,102100,484836710,7050,7040,7050,7030,977
|
|
20240403,102000,477953010,7040,7040,7040,7030,6
|
|
20240403,101900,477910780,7040,7030,7040,7030,575
|
|
20240403,101800,473865240,7030,7030,7030,7030,81
|
|
20240403,101700,473295810,7030,7030,7030,7000,6727
|
|
20240403,101600,426187270,7030,7030,7030,7020,30
|
|
20240403,101500,425976380,7030,7030,7030,7020,26
|
|
20240403,101400,425793790,7030,7030,7030,7020,205
|
|
20240403,101300,424353030,7030,7030,7030,7020,71
|
|
20240403,101200,423853910,7020,7040,7040,7020,2248
|
|
20240403,101100,408054050,7040,7040,7040,7030,502
|
|
20240403,101000,404520560,7040,7040,7040,7030,236
|
|
20240403,100900,402861390,7030,7040,7040,7030,1125
|
|
20240403,100800,394951550,7040,7040,7040,7030,92
|
|
20240403,100700,394303880,7040,7040,7040,7040,46
|
|
20240403,100600,393980040,7040,7040,7040,7030,693
|
|
20240403,100500,389105610,7040,7040,7040,7030,87
|
|
20240403,100400,388493900,7040,7040,7040,7030,67
|
|
20240403,100300,388022820,7040,7030,7040,7030,824
|
|
20240403,100200,382230070,7030,7030,7030,7030,25
|
|
20240403,100100,382054320,7030,7040,7040,7020,701
|
|
20240403,100000,377128840,7040,7040,7040,7030,258
|
|
20240403,095900,375314020,7040,7040,7040,7030,16
|
|
20240403,095800,375201480,7040,7040,7040,7040,1188
|
|
20240403,095700,366837960,7040,7040,7040,7040,12
|
|
20240403,095600,366753480,7030,7040,7040,7030,99
|
|
20240403,095500,366057130,7040,7030,7040,7030,546
|
|
20240403,095400,362218730,7030,7030,7030,7020,90
|
|
20240403,095300,361586070,7020,7040,7040,7020,87
|
|
20240403,095200,360973710,7040,7030,7040,7030,58
|
|
20240403,095100,360565930,7030,7030,7030,7030,157
|
|
20240403,095000,359462220,7030,7020,7030,7020,1335
|
|
20240403,094900,350089840,7020,7020,7020,7010,156
|
|
20240403,094800,348995630,7020,7020,7020,7010,463
|
|
20240403,094700,345748720,7020,7020,7020,7020,110
|
|
20240403,094600,344976520,7020,7020,7020,7010,238
|
|
20240403,094500,343305770,7020,7020,7020,7010,85
|
|
20240403,094400,342709310,7010,7020,7020,7010,250
|
|
20240403,094300,340956690,7020,7020,7020,7010,56
|
|
20240403,094200,340564070,7020,7020,7020,7020,604
|
|
20240403,094100,336323990,7020,7020,7020,7020,399
|
|
20240403,094000,333523010,7020,7020,7020,7020,142
|
|
20240403,093900,332526170,7020,7020,7020,7010,621
|
|
20240403,093800,328167350,7020,7000,7020,7000,875
|
|
20240403,093700,322033600,7010,7020,7020,7010,1245
|
|
20240403,093600,313305960,7020,7020,7020,7010,98
|
|
20240403,093500,312618890,7010,7020,7020,7010,69
|
|
20240403,093400,312135130,7020,7020,7020,7020,20
|
|
20240403,093300,311994730,7020,7020,7020,7010,1474
|
|
20240403,093200,301651250,7020,7020,7020,7020,27
|
|
20240403,093100,301461710,7020,7010,7020,7010,900
|
|
20240403,093000,295150900,7020,7010,7020,7010,2434
|
|
20240403,092900,278084670,7020,7020,7020,7020,17
|
|
20240403,092800,277965330,7020,7020,7020,7010,274
|
|
20240403,092700,276043850,7020,7010,7020,7010,1711
|
|
20240403,092600,264038650,7010,7020,7020,7010,273
|
|
20240403,092500,262122890,7020,7010,7030,7010,1548
|
|
20240403,092400,251270680,7000,7010,7010,7000,51
|
|
20240403,092300,250913530,7010,7010,7010,7000,206
|
|
20240403,092200,249469480,7000,7000,7000,7000,870
|
|
20240403,092100,243379480,7000,7000,7000,6990,88
|
|
20240403,092000,242763490,7000,7000,7000,7000,359
|
|
20240403,091900,240250490,7010,6990,7010,6990,216
|
|
20240403,091800,238740350,7010,7010,7010,7010,0
|
|
20240403,091700,238740350,7010,6980,7010,6970,2069
|
|
20240403,091600,224311320,6990,7000,7030,6980,1255
|
|
20240403,091500,215530360,6980,6990,7010,6980,1510
|
|
20240403,091400,204967230,6990,6980,6990,6980,77
|
|
20240403,091300,204429410,6970,6980,7000,6970,5362
|
|
20240403,091200,166921560,6980,6980,6980,6970,1118
|
|
20240403,091100,159123340,6980,6980,6980,6970,1907
|
|
20240403,091000,145821680,6980,6970,6980,6970,687
|
|
20240403,090900,141026590,6980,6990,6990,6970,7113
|
|
20240403,090800,91377230,6990,7000,7000,6980,1592
|
|
20240403,090700,80258540,7000,7000,7000,6990,1198
|
|
20240403,090600,71880970,6990,6990,6990,6980,1513
|
|
20240403,090500,61311110,6980,7000,7000,6980,1261
|
|
20240403,090400,52496440,6990,7010,7010,6980,2694
|
|
20240403,090300,33672370,7020,7010,7020,6990,1490
|
|
20240403,090200,23241360,7020,7030,7030,7020,1171
|
|
20240403,090100,15013530,7060,7030,7060,7030,735
|
|
20240403,090000,9846450,7050,7050,7050,7030,1396
|