645 lines
34 KiB
CSV
645 lines
34 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20240401,194200,7970887380,12800,12800,12800,12800,14932
|
|
20240401,194100,7970887380,12800,12800,12800,12800,0
|
|
20240401,194000,7970887380,12800,12800,12800,12800,0
|
|
20240401,193900,7970887380,12800,12800,12800,12800,0
|
|
20240401,193800,7970887380,12800,12800,12800,12800,0
|
|
20240401,193700,7970887380,12800,12800,12800,12800,0
|
|
20240401,193600,7970887380,12800,12800,12800,12800,0
|
|
20240401,193500,7970887380,12800,12800,12800,12800,0
|
|
20240401,193400,7970887380,12800,12800,12800,12800,0
|
|
20240401,193300,7970887380,12800,12800,12800,12800,0
|
|
20240401,193200,7970887380,12800,12800,12800,12800,0
|
|
20240401,193100,7970887380,12800,12800,12800,12800,0
|
|
20240401,193000,7970887380,12800,12800,12800,12800,0
|
|
20240401,192900,7970887380,12800,12800,12800,12800,0
|
|
20240401,192800,7970887380,12800,12800,12800,12800,0
|
|
20240401,192700,7970887380,12800,12800,12800,12800,0
|
|
20240401,192600,7970887380,12800,12800,12800,12800,0
|
|
20240401,192500,7970887380,12800,12800,12800,12800,0
|
|
20240401,192400,7970887380,12800,12800,12800,12800,0
|
|
20240401,192300,7970887380,12800,12800,12800,12800,0
|
|
20240401,192200,7970887380,12800,12800,12800,12800,0
|
|
20240401,192100,7970887380,12800,12800,12800,12800,0
|
|
20240401,192000,7970887380,12800,12800,12800,12800,0
|
|
20240401,191900,7970887380,12800,12800,12800,12800,0
|
|
20240401,191800,7970887380,12800,12800,12800,12800,0
|
|
20240401,191700,7970887380,12800,12800,12800,12800,0
|
|
20240401,191600,7970887380,12800,12800,12800,12800,0
|
|
20240401,191500,7970887380,12800,12800,12800,12800,0
|
|
20240401,191400,7970887380,12800,12800,12800,12800,0
|
|
20240401,191300,7970887380,12800,12800,12800,12800,0
|
|
20240401,191200,7970887380,12800,12800,12800,12800,14932
|
|
20240401,191100,7970887380,12800,12800,12800,12800,0
|
|
20240401,191000,7970887380,12800,12800,12800,12800,0
|
|
20240401,190900,7970887380,12800,12800,12800,12800,0
|
|
20240401,190800,7970887380,12800,12800,12800,12800,0
|
|
20240401,190700,7970887380,12800,12800,12800,12800,0
|
|
20240401,190600,7970887380,12800,12800,12800,12800,0
|
|
20240401,190500,7970887380,12800,12800,12800,12800,0
|
|
20240401,190400,7970887380,12800,12800,12800,12800,0
|
|
20240401,190300,7970887380,12800,12800,12800,12800,0
|
|
20240401,190200,7970887380,12800,12800,12800,12800,0
|
|
20240401,190100,7970887380,12800,12800,12800,12800,0
|
|
20240401,190000,7970887380,12800,12800,12800,12800,0
|
|
20240401,185900,7970887380,12800,12800,12800,12800,0
|
|
20240401,185800,7970887380,12800,12800,12800,12800,0
|
|
20240401,185700,7970887380,12800,12800,12800,12800,0
|
|
20240401,185600,7970887380,12800,12800,12800,12800,0
|
|
20240401,185500,7970887380,12800,12800,12800,12800,0
|
|
20240401,185400,7970887380,12800,12800,12800,12800,0
|
|
20240401,185300,7970887380,12800,12800,12800,12800,0
|
|
20240401,185200,7970887380,12800,12800,12800,12800,0
|
|
20240401,185100,7970887380,12800,12800,12800,12800,0
|
|
20240401,185000,7970887380,12800,12800,12800,12800,0
|
|
20240401,184900,7970887380,12800,12800,12800,12800,0
|
|
20240401,184800,7970887380,12800,12800,12800,12800,0
|
|
20240401,184700,7970887380,12800,12800,12800,12800,0
|
|
20240401,184600,7970887380,12800,12800,12800,12800,0
|
|
20240401,184500,7970887380,12800,12800,12800,12800,0
|
|
20240401,184400,7970887380,12800,12800,12800,12800,0
|
|
20240401,184300,7970887380,12800,12800,12800,12800,0
|
|
20240401,184200,7970887380,12800,12800,12800,12800,14932
|
|
20240401,184100,7970887380,12800,12800,12800,12800,0
|
|
20240401,184000,7970887380,12800,12800,12800,12800,0
|
|
20240401,183900,7970887380,12800,12800,12800,12800,0
|
|
20240401,183800,7970887380,12800,12800,12800,12800,0
|
|
20240401,183700,7970887380,12800,12800,12800,12800,0
|
|
20240401,183600,7970887380,12800,12800,12800,12800,0
|
|
20240401,183500,7970887380,12800,12800,12800,12800,0
|
|
20240401,183400,7970887380,12800,12800,12800,12800,0
|
|
20240401,183300,7970887380,12800,12800,12800,12800,0
|
|
20240401,183200,7970887380,12800,12800,12800,12800,0
|
|
20240401,183100,7970887380,12800,12800,12800,12800,0
|
|
20240401,183000,7970887380,12800,12800,12800,12800,0
|
|
20240401,182900,7970887380,12800,12800,12800,12800,0
|
|
20240401,182800,7970887380,12800,12800,12800,12800,0
|
|
20240401,182700,7970887380,12800,12800,12800,12800,0
|
|
20240401,182600,7970887380,12800,12800,12800,12800,0
|
|
20240401,182500,7970887380,12800,12800,12800,12800,0
|
|
20240401,182400,7970887380,12800,12800,12800,12800,0
|
|
20240401,182300,7970887380,12800,12800,12800,12800,0
|
|
20240401,182200,7970887380,12800,12800,12800,12800,0
|
|
20240401,182100,7970887380,12800,12800,12800,12800,0
|
|
20240401,182000,7970887380,12800,12800,12800,12800,0
|
|
20240401,181900,7970887380,12800,12800,12800,12800,0
|
|
20240401,181800,7970887380,12800,12800,12800,12800,0
|
|
20240401,181700,7970887380,12800,12800,12800,12800,0
|
|
20240401,181600,7970887380,12800,12800,12800,12800,0
|
|
20240401,181500,7970887380,12800,12800,12800,12800,0
|
|
20240401,181400,7970887380,12800,12800,12800,12800,0
|
|
20240401,181300,7970887380,12800,12800,12800,12800,0
|
|
20240401,181200,7970887380,12800,12800,12800,12800,14932
|
|
20240401,181100,7970887380,12800,12800,12800,12800,0
|
|
20240401,181000,7970887380,12800,12800,12800,12800,0
|
|
20240401,180900,7970887380,12800,12800,12800,12800,0
|
|
20240401,180800,7970887380,12800,12800,12800,12800,0
|
|
20240401,180700,7970887380,12800,12800,12800,12800,0
|
|
20240401,180600,7970887380,12800,12800,12800,12800,0
|
|
20240401,180500,7970887380,12800,12800,12800,12800,0
|
|
20240401,180400,7970887380,12800,12800,12800,12800,0
|
|
20240401,180300,7970887380,12800,12800,12800,12800,0
|
|
20240401,180200,7970887380,12800,12800,12800,12800,0
|
|
20240401,180100,7970887380,12800,12800,12800,12800,0
|
|
20240401,180000,7970887380,12800,12800,12800,12800,0
|
|
20240401,175900,7970887380,12800,12800,12800,12800,0
|
|
20240401,175800,7970887380,12800,12800,12800,12800,0
|
|
20240401,175700,7970887380,12800,12800,12800,12800,0
|
|
20240401,175600,7970887380,12800,12800,12800,12800,0
|
|
20240401,175500,7970887380,12800,12800,12800,12800,0
|
|
20240401,175400,7970887380,12800,12800,12800,12800,0
|
|
20240401,175300,7970887380,12800,12800,12800,12800,0
|
|
20240401,175200,7970887380,12800,12800,12800,12800,0
|
|
20240401,175100,7970887380,12800,12800,12800,12800,0
|
|
20240401,175000,7970887380,12800,12800,12800,12800,0
|
|
20240401,174900,7970887380,12800,12800,12800,12800,0
|
|
20240401,174800,7970887380,12800,12800,12800,12800,0
|
|
20240401,174700,7970887380,12800,12800,12800,12800,0
|
|
20240401,174600,7970887380,12800,12800,12800,12800,0
|
|
20240401,174500,7970887380,12800,12800,12800,12800,0
|
|
20240401,174400,7970887380,12800,12800,12800,12800,0
|
|
20240401,174300,7970887380,12800,12800,12800,12800,0
|
|
20240401,174200,7970887380,12800,12800,12800,12800,14932
|
|
20240401,174100,7970887380,12800,12800,12800,12800,0
|
|
20240401,174000,7970887380,12800,12800,12800,12800,0
|
|
20240401,173900,7970887380,12800,12800,12800,12800,0
|
|
20240401,173800,7970887380,12800,12800,12800,12800,0
|
|
20240401,173700,7970887380,12800,12800,12800,12800,0
|
|
20240401,173600,7970887380,12800,12800,12800,12800,0
|
|
20240401,173500,7970887380,12800,12800,12800,12800,0
|
|
20240401,173400,7970887380,12800,12800,12800,12800,0
|
|
20240401,173300,7970887380,12800,12800,12800,12800,0
|
|
20240401,173200,7970887380,12800,12800,12800,12800,0
|
|
20240401,173100,7970887380,12800,12800,12800,12800,0
|
|
20240401,173000,7970887380,12800,12800,12800,12800,0
|
|
20240401,172900,7970887380,12800,12800,12800,12800,0
|
|
20240401,172800,7970887380,12800,12800,12800,12800,0
|
|
20240401,172700,7970887380,12800,12800,12800,12800,0
|
|
20240401,172600,7970887380,12800,12800,12800,12800,0
|
|
20240401,172500,7970887380,12800,12800,12800,12800,0
|
|
20240401,172400,7970887380,12800,12800,12800,12800,0
|
|
20240401,172300,7970887380,12800,12800,12800,12800,0
|
|
20240401,172200,7970887380,12800,12800,12800,12800,0
|
|
20240401,172100,7970887380,12800,12800,12800,12800,0
|
|
20240401,172000,7970887380,12800,12800,12800,12800,0
|
|
20240401,171900,7970887380,12800,12800,12800,12800,0
|
|
20240401,171800,7970887380,12800,12800,12800,12800,0
|
|
20240401,171700,7970887380,12800,12800,12800,12800,0
|
|
20240401,171600,7970887380,12800,12800,12800,12800,0
|
|
20240401,171500,7970887380,12800,12800,12800,12800,0
|
|
20240401,171400,7970887380,12800,12800,12800,12800,0
|
|
20240401,171300,7970887380,12800,12800,12800,12800,0
|
|
20240401,171200,7970887380,12800,12800,12800,12800,14932
|
|
20240401,171100,7970887380,12800,12800,12800,12800,0
|
|
20240401,171000,7970887380,12800,12800,12800,12800,0
|
|
20240401,170900,7970887380,12800,12800,12800,12800,0
|
|
20240401,170800,7970887380,12800,12800,12800,12800,0
|
|
20240401,170700,7970887380,12800,12800,12800,12800,0
|
|
20240401,170600,7970887380,12800,12800,12800,12800,0
|
|
20240401,170500,7970887380,12800,12800,12800,12800,0
|
|
20240401,170400,7970887380,12800,12800,12800,12800,0
|
|
20240401,170300,7970887380,12800,12800,12800,12800,0
|
|
20240401,170200,7970887380,12800,12800,12800,12800,0
|
|
20240401,170100,7970887380,12800,12800,12800,12800,0
|
|
20240401,170000,7970887380,12800,12800,12800,12800,0
|
|
20240401,165900,7970887380,12800,12800,12800,12800,0
|
|
20240401,165800,7970887380,12800,12800,12800,12800,0
|
|
20240401,165700,7970887380,12800,12800,12800,12800,0
|
|
20240401,165600,7970887380,12800,12800,12800,12800,0
|
|
20240401,165500,7970887380,12800,12800,12800,12800,0
|
|
20240401,165400,7970887380,12800,12800,12800,12800,0
|
|
20240401,165300,7970887380,12800,12800,12800,12800,0
|
|
20240401,165200,7970887380,12800,12800,12800,12800,0
|
|
20240401,165100,7970887380,12800,12800,12800,12800,0
|
|
20240401,165000,7970887380,12800,12800,12800,12800,0
|
|
20240401,164900,7970887380,12800,12800,12800,12800,0
|
|
20240401,164800,7970887380,12800,12800,12800,12800,0
|
|
20240401,164700,7970887380,12800,12800,12800,12800,0
|
|
20240401,164600,7970887380,12800,12800,12800,12800,0
|
|
20240401,164500,7970887380,12800,12800,12800,12800,0
|
|
20240401,164400,7970887380,12800,12800,12800,12800,0
|
|
20240401,164300,7970887380,12800,12800,12800,12800,0
|
|
20240401,164200,7970887380,12800,12800,12800,12800,14932
|
|
20240401,164100,7970887380,12800,12800,12800,12800,0
|
|
20240401,164000,7970887380,12800,12800,12800,12800,0
|
|
20240401,163900,7970887380,12800,12800,12800,12800,0
|
|
20240401,163800,7970887380,12800,12800,12800,12800,0
|
|
20240401,163700,7970887380,12800,12800,12800,12800,0
|
|
20240401,163600,7970887380,12800,12800,12800,12800,0
|
|
20240401,163500,7970887380,12800,12800,12800,12800,0
|
|
20240401,163400,7970887380,12800,12800,12800,12800,0
|
|
20240401,163300,7970887380,12800,12800,12800,12800,0
|
|
20240401,163200,7970887380,12800,12800,12800,12800,0
|
|
20240401,163100,7970887380,12800,12800,12800,12800,0
|
|
20240401,163000,7970887380,12800,12800,12800,12800,0
|
|
20240401,162900,7970887380,12800,12800,12800,12800,0
|
|
20240401,162800,7970887380,12800,12800,12800,12800,0
|
|
20240401,162700,7970887380,12800,12800,12800,12800,0
|
|
20240401,162600,7970887380,12800,12800,12800,12800,0
|
|
20240401,162500,7970887380,12800,12800,12800,12800,0
|
|
20240401,162400,7970887380,12800,12800,12800,12800,0
|
|
20240401,162300,7970887380,12800,12800,12800,12800,0
|
|
20240401,162200,7970887380,12800,12800,12800,12800,0
|
|
20240401,162100,7970887380,12800,12800,12800,12800,0
|
|
20240401,162000,7970887380,12800,12800,12800,12800,0
|
|
20240401,161900,7970887380,12800,12800,12800,12800,0
|
|
20240401,161800,7970887380,12800,12800,12800,12800,0
|
|
20240401,161700,7970887380,12800,12800,12800,12800,0
|
|
20240401,161600,7970887380,12800,12800,12800,12800,0
|
|
20240401,161500,7970887380,12800,12800,12800,12800,0
|
|
20240401,161400,7970887380,12800,12800,12800,12800,0
|
|
20240401,161300,7970887380,12800,12800,12800,12800,0
|
|
20240401,161200,7970887380,12800,12800,12800,12800,14932
|
|
20240401,161100,7970887380,12800,12800,12800,12800,0
|
|
20240401,161000,7970887380,12800,12800,12800,12800,0
|
|
20240401,160900,7970887380,12800,12800,12800,12800,0
|
|
20240401,160800,7970887380,12800,12800,12800,12800,0
|
|
20240401,160700,7970887380,12800,12800,12800,12800,0
|
|
20240401,160600,7970887380,12800,12800,12800,12800,0
|
|
20240401,160500,7970887380,12800,12800,12800,12800,0
|
|
20240401,160400,7970887380,12800,12800,12800,12800,0
|
|
20240401,160300,7970887380,12800,12800,12800,12800,0
|
|
20240401,160200,7970887380,12800,12800,12800,12800,0
|
|
20240401,160100,7970887380,12800,12800,12800,12800,0
|
|
20240401,160000,7970887380,12800,12800,12800,12800,0
|
|
20240401,155900,7970887380,12800,12800,12800,12800,0
|
|
20240401,155800,7970887380,12800,12800,12800,12800,0
|
|
20240401,155700,7970887380,12800,12800,12800,12800,0
|
|
20240401,155600,7970887380,12800,12800,12800,12800,0
|
|
20240401,155500,7970887380,12800,12800,12800,12800,0
|
|
20240401,155400,7970887380,12800,12800,12800,12800,0
|
|
20240401,155300,7970887380,12800,12800,12800,12800,0
|
|
20240401,155200,7970887380,12800,12800,12800,12800,0
|
|
20240401,155100,7970887380,12800,12800,12800,12800,0
|
|
20240401,155000,7970887380,12800,12800,12800,12800,0
|
|
20240401,154900,7970887380,12800,12800,12800,12800,0
|
|
20240401,154800,7970887380,12800,12800,12800,12800,0
|
|
20240401,154700,7970887380,12800,12800,12800,12800,0
|
|
20240401,154600,7970887380,12800,12800,12800,12800,0
|
|
20240401,154500,7970887380,12800,12800,12800,12800,0
|
|
20240401,154400,7970887380,12800,12800,12800,12800,0
|
|
20240401,154300,7970887380,12800,12800,12800,12800,0
|
|
20240401,154200,7970887380,12800,12800,12800,12800,14932
|
|
20240401,154100,7970887380,12800,12800,12800,12800,0
|
|
20240401,154000,7970887380,12800,12800,12800,12800,0
|
|
20240401,153900,7970887380,12800,12800,12800,12800,0
|
|
20240401,153800,7970887380,12800,12800,12800,12800,0
|
|
20240401,153700,7970887380,12800,12800,12800,12800,0
|
|
20240401,153600,7970887380,12800,12800,12800,12800,0
|
|
20240401,153500,7970887380,12800,12800,12800,12800,0
|
|
20240401,153400,7970887380,12800,12800,12800,12800,0
|
|
20240401,153300,7970887380,12800,12800,12800,12800,0
|
|
20240401,153200,7970887380,12800,12800,12800,12800,0
|
|
20240401,153100,7970887380,12800,12800,12800,12800,0
|
|
20240401,153000,7970887380,12800,12800,12800,12800,14932
|
|
20240401,152900,7779757780,12800,12800,12800,12800,0
|
|
20240401,152800,7779757780,12800,12800,12800,12800,0
|
|
20240401,152700,7779757780,12800,12800,12800,12800,0
|
|
20240401,152600,7779757780,12800,12800,12800,12800,0
|
|
20240401,152500,7779757780,12800,12800,12800,12800,0
|
|
20240401,152400,7779757780,12800,12800,12800,12800,0
|
|
20240401,152300,7779757780,12800,12800,12800,12800,0
|
|
20240401,152200,7779757780,12800,12800,12800,12800,0
|
|
20240401,152100,7779757780,12800,12800,12800,12800,0
|
|
20240401,152000,7779757780,12800,12800,12800,12800,0
|
|
20240401,151900,7779757780,12800,12800,12800,12790,372
|
|
20240401,151800,7774997180,12800,12780,12800,12780,3878
|
|
20240401,151700,7725366820,12790,12780,12790,12780,2138
|
|
20240401,151600,7698030080,12790,12780,12790,12780,299
|
|
20240401,151500,7694207300,12780,12780,12790,12780,800
|
|
20240401,151400,7683982200,12790,12780,12790,12780,931
|
|
20240401,151300,7672083120,12780,12790,12790,12780,814
|
|
20240401,151200,7661679090,12780,12780,12790,12780,568
|
|
20240401,151100,7654416780,12780,12790,12790,12780,781
|
|
20240401,151000,7644433720,12790,12790,12790,12770,716
|
|
20240401,150900,7635285170,12790,12780,12790,12770,3101
|
|
20240401,150800,7595664660,12780,12780,12790,12780,1186
|
|
20240401,150700,7580506060,12790,12790,12790,12780,602
|
|
20240401,150600,7572812240,12780,12790,12790,12780,736
|
|
20240401,150500,7563404040,12780,12780,12790,12780,887
|
|
20240401,150400,7552066140,12790,12780,12790,12780,770
|
|
20240401,150300,7542221760,12790,12790,12790,12780,519
|
|
20240401,150200,7535587530,12780,12790,12790,12780,930
|
|
20240401,150100,7523699740,12790,12780,12790,12780,876
|
|
20240401,150000,7512503050,12790,12780,12790,12780,470
|
|
20240401,145900,7506495290,12780,12780,12790,12770,11304
|
|
20240401,145800,7361973220,12780,12770,12780,12770,5786
|
|
20240401,145700,7288034220,12780,12780,12780,12770,1896
|
|
20240401,145600,7263808440,12770,12770,12780,12770,1032
|
|
20240401,145500,7250627540,12770,12780,12780,12770,1058
|
|
20240401,145400,7237115580,12780,12780,12780,12770,1427
|
|
20240401,145300,7218886160,12770,12780,12780,12770,2229
|
|
20240401,145200,7190413110,12780,12770,12780,12770,1766
|
|
20240401,145100,7167852770,12780,12770,12780,12770,690
|
|
20240401,145000,7159040350,12780,12780,12780,12770,1170
|
|
20240401,144900,7144094850,12780,12770,12780,12770,728
|
|
20240401,144800,7134794460,12780,12770,12780,12770,1988
|
|
20240401,144700,7109393890,12770,12780,12780,12770,1672
|
|
20240401,144600,7088039880,12770,12770,12780,12770,3193
|
|
20240401,144500,7047242340,12780,12770,12780,12770,1915
|
|
20240401,144400,7022786310,12770,12770,12780,12770,958
|
|
20240401,144300,7010551360,12770,12770,12780,12770,861
|
|
20240401,144200,6999554260,12780,12780,12780,12770,982
|
|
20240401,144100,6987009980,12770,12780,12780,12770,1876
|
|
20240401,144000,6963051480,12770,12780,12780,12770,688
|
|
20240401,143900,6954265250,12780,12780,12780,12770,766
|
|
20240401,143800,6944479180,12770,12770,12780,12770,1455
|
|
20240401,143700,6925895090,12770,12780,12780,12770,969
|
|
20240401,143600,6913517180,12780,12770,12780,12770,5962
|
|
20240401,143500,6837325120,12770,12780,12780,12770,653
|
|
20240401,143400,6828985330,12780,12770,12780,12770,1090
|
|
20240401,143300,6815063170,12780,12780,12780,12770,489
|
|
20240401,143200,6808817070,12780,12780,12780,12770,821
|
|
20240401,143100,6798330110,12780,12770,12780,12770,1180
|
|
20240401,143000,6783257250,12780,12770,12780,12770,1219
|
|
20240401,142900,6767689850,12780,12780,12780,12770,551
|
|
20240401,142800,6760650960,12770,12780,12780,12770,1214
|
|
20240401,142700,6745141950,12770,12780,12790,12770,9429
|
|
20240401,142600,6624641530,12790,12790,12790,12780,565
|
|
20240401,142500,6617419720,12780,12790,12790,12780,892
|
|
20240401,142400,6606016740,12790,12780,12790,12780,1780
|
|
20240401,142300,6583267980,12780,12780,12790,12780,1204
|
|
20240401,142200,6567879490,12790,12780,12790,12780,614
|
|
20240401,142100,6560029510,12780,12790,12790,12780,901
|
|
20240401,142000,6548513330,12790,12780,12790,12780,839
|
|
20240401,141900,6537789210,12780,12790,12790,12780,580
|
|
20240401,141800,6530376670,12780,12790,12790,12780,834
|
|
20240401,141700,6519716740,12780,12790,12790,12780,3080
|
|
20240401,141600,6480351330,12790,12790,12790,12780,694
|
|
20240401,141500,6471480070,12780,12780,12790,12780,2163
|
|
20240401,141400,6443834290,12790,12780,12790,12780,706
|
|
20240401,141300,6434810400,12780,12780,12790,12780,482
|
|
20240401,141200,6428649250,12780,12790,12790,12780,4367
|
|
20240401,141100,6372804440,12790,12780,12790,12780,673
|
|
20240401,141000,6364202330,12790,12780,12790,12780,339
|
|
20240401,140900,6359868580,12780,12790,12790,12780,2402
|
|
20240401,140800,6329170880,12790,12790,12790,12780,1113
|
|
20240401,140700,6314945600,12790,12780,12790,12780,627
|
|
20240401,140600,6306931370,12790,12790,12790,12780,573
|
|
20240401,140500,6299606600,12780,12790,12790,12780,1243
|
|
20240401,140400,6283718620,12790,12790,12790,12780,1282
|
|
20240401,140300,6267325810,12790,12780,12790,12780,1383
|
|
20240401,140200,6249650860,12780,12780,12790,12780,1047
|
|
20240401,140100,6236268780,12780,12780,12790,12780,474
|
|
20240401,140000,6230210780,12780,12780,12790,12780,716
|
|
20240401,135900,6221059110,12790,12790,12790,12780,1506
|
|
20240401,135800,6201803160,12790,12790,12790,12780,1550
|
|
20240401,135700,6181983790,12780,12790,12790,12780,751
|
|
20240401,135600,6172383970,12790,12780,12790,12780,836
|
|
20240401,135500,6161698270,12790,12790,12790,12780,1088
|
|
20240401,135400,6147790870,12790,12790,12790,12780,851
|
|
20240401,135300,6136911470,12790,12780,12790,12780,2691
|
|
20240401,135200,6102499580,12790,12780,12790,12780,690
|
|
20240401,135100,6093679990,12790,12790,12790,12780,825
|
|
20240401,135000,6083132660,12780,12780,12790,12780,739
|
|
20240401,134900,6073687470,12790,12790,12790,12780,9117
|
|
20240401,134800,5957084730,12790,12790,12790,12780,1101
|
|
20240401,134700,5943008360,12780,12790,12790,12780,1463
|
|
20240401,134600,5924307970,12780,12790,12790,12780,909
|
|
20240401,134500,5912687360,12790,12790,12790,12780,932
|
|
20240401,134400,5900772740,12790,12780,12790,12780,1315
|
|
20240401,134300,5883960930,12780,12780,12790,12780,1669
|
|
20240401,134200,5862626860,12780,12790,12790,12780,513
|
|
20240401,134100,5856070470,12780,12780,12790,12780,823
|
|
20240401,134000,5845549850,12790,12780,12790,12780,2754
|
|
20240401,133900,5810351560,12790,12790,12790,12780,732
|
|
20240401,133800,5800996420,12780,12780,12790,12780,824
|
|
20240401,133700,5790464140,12790,12790,12790,12780,801
|
|
20240401,133600,5780224650,12780,12790,12790,12780,902
|
|
20240401,133500,5768694080,12790,12780,12790,12780,933
|
|
20240401,133400,5756764550,12780,12780,12790,12780,3713
|
|
20240401,133300,5709310230,12790,12780,12790,12780,981
|
|
20240401,133200,5696770530,12790,12780,12790,12780,927
|
|
20240401,133100,5684919270,12790,12790,12790,12780,240
|
|
20240401,133000,5681851220,12780,12790,12790,12780,1205
|
|
20240401,132900,5666447790,12790,12780,12790,12780,1153
|
|
20240401,132800,5651707620,12780,12790,12790,12780,1380
|
|
20240401,132700,5634061450,12790,12780,12790,12780,2848
|
|
20240401,132600,5597639470,12790,12780,12790,12780,906
|
|
20240401,132500,5586058860,12790,12780,12790,12780,5956
|
|
20240401,132400,5509938800,12790,12780,12790,12780,620
|
|
20240401,132300,5502014840,12780,12780,12790,12780,6423
|
|
20240401,132200,5419927190,12790,12790,12790,12780,644
|
|
20240401,132100,5411693520,12790,12780,12790,12780,666
|
|
20240401,132000,5403180350,12780,12780,12790,12780,849
|
|
20240401,131900,5392327790,12790,12790,12790,12780,1139
|
|
20240401,131800,5377769820,12790,12790,12790,12780,854
|
|
20240401,131700,5366852890,12790,12790,12790,12780,694
|
|
20240401,131600,5357981730,12790,12790,12790,12780,563
|
|
20240401,131500,5350782080,12780,12790,12790,12780,1215
|
|
20240401,131400,5335250990,12780,12780,12790,12780,973
|
|
20240401,131300,5322811430,12780,12790,12790,12780,390
|
|
20240401,131200,5317826440,12780,12790,12790,12780,633
|
|
20240401,131100,5309734780,12780,12790,12790,12780,774
|
|
20240401,131000,5299841540,12790,12790,12790,12780,5737
|
|
20240401,130900,5226472350,12790,12790,12790,12780,1532
|
|
20240401,130800,5206883030,12790,12780,12790,12780,704
|
|
20240401,130700,5197883280,12780,12790,12790,12780,1071
|
|
20240401,130600,5184188670,12780,12790,12790,12780,846
|
|
20240401,130500,5173374800,12790,12790,12790,12780,1564
|
|
20240401,130400,5153382390,12790,12790,12790,12780,637
|
|
20240401,130300,5145236180,12790,12790,12790,12780,1007
|
|
20240401,130200,5132364930,12790,12780,12790,12780,691
|
|
20240401,130100,5123533260,12790,12790,12790,12780,1025
|
|
20240401,130000,5110428430,12790,12790,12790,12780,379
|
|
20240401,125900,5105583920,12790,12780,12790,12780,998
|
|
20240401,125800,5092825800,12780,12790,12790,12780,561
|
|
20240401,125700,5085655480,12790,12790,12790,12780,2099
|
|
20240401,125600,5058815310,12790,12780,12790,12780,507
|
|
20240401,125500,5052334970,12790,12790,12790,12780,970
|
|
20240401,125400,5039932860,12790,12790,12790,12780,803
|
|
20240401,125300,5029669470,12790,12780,12790,12780,766
|
|
20240401,125200,5019878850,12780,12790,12790,12780,3049
|
|
20240401,125100,4980912150,12790,12790,12790,12780,729
|
|
20240401,125000,4971595060,12780,12780,12790,12780,2890
|
|
20240401,124900,4934639630,12790,12790,12790,12780,589
|
|
20240401,124800,4927109590,12790,12790,12790,12780,567
|
|
20240401,124700,4919861580,12790,12780,12790,12780,794
|
|
20240401,124600,4909713120,12790,12790,12790,12780,379
|
|
20240401,124500,4904868750,12790,12780,12790,12780,709
|
|
20240401,124400,4895805880,12790,12780,12790,12780,2058
|
|
20240401,124300,4869487970,12790,12790,12790,12780,1236
|
|
20240401,124200,4853684170,12790,12790,12790,12780,1353
|
|
20240401,124100,4836384390,12790,12780,12790,12780,409
|
|
20240401,124000,4831156270,12790,12780,12790,12780,594
|
|
20240401,123900,4823563780,12780,12790,12790,12780,743
|
|
20240401,123800,4814067010,12790,12780,12790,12780,4332
|
|
20240401,123700,4758700940,12790,12780,12790,12780,364
|
|
20240401,123600,4754047750,12780,12790,12790,12780,1284
|
|
20240401,123500,4737634340,12790,12780,12790,12780,846
|
|
20240401,123400,4726819250,12780,12780,12790,12780,716
|
|
20240401,123300,4717666230,12780,12790,12790,12780,1082
|
|
20240401,123200,4703834200,12780,12780,12790,12780,4376
|
|
20240401,123100,4647870310,12790,12780,12790,12780,1343
|
|
20240401,123000,4630705590,12790,12790,12790,12780,658
|
|
20240401,122900,4622296020,12780,12780,12790,12780,606
|
|
20240401,122800,4614550550,12780,12790,12790,12780,416
|
|
20240401,122700,4609233280,12790,12790,12790,12780,627
|
|
20240401,122600,4601219380,12790,12780,12790,12780,709
|
|
20240401,122500,4592157890,12790,12790,12790,12780,348
|
|
20240401,122400,4587709010,12790,12790,12790,12780,828
|
|
20240401,122300,4577124520,12790,12780,12790,12780,806
|
|
20240401,122200,4566822970,12790,12790,12790,12780,630
|
|
20240401,122100,4558769850,12790,12780,12790,12780,6851
|
|
20240401,122000,4471206470,12790,12790,12790,12780,1219
|
|
20240401,121900,4455620750,12790,12790,12790,12780,929
|
|
20240401,121800,4443741880,12780,12790,12790,12780,2948
|
|
20240401,121700,4406044790,12790,12780,12790,12780,965
|
|
20240401,121600,4393705340,12780,12790,12790,12780,930
|
|
20240401,121500,4381814770,12790,12780,12790,12780,785
|
|
20240401,121400,4371781180,12790,12780,12790,12780,709
|
|
20240401,121300,4362719310,12790,12790,12790,12780,665
|
|
20240401,121200,4354215020,12780,12780,12790,12780,9869
|
|
20240401,121100,4228019880,12780,12780,12790,12780,8272
|
|
20240401,121000,4122267620,12780,12780,12790,12780,771
|
|
20240401,120900,4112410670,12790,12790,12790,12780,560
|
|
20240401,120800,4105251280,12790,12780,12790,12780,844
|
|
20240401,120700,4094463110,12790,12790,12790,12780,506
|
|
20240401,120600,4087995560,12790,12790,12790,12780,1001
|
|
20240401,120500,4075200090,12780,12780,12790,12780,1326
|
|
20240401,120400,4058250240,12780,12790,12790,12780,1228
|
|
20240401,120300,4042548900,12790,12780,12790,12780,637
|
|
20240401,120200,4034407780,12780,12780,12790,12780,913
|
|
20240401,120100,4022739580,12790,12790,12790,12780,1454
|
|
20240401,120000,4004156810,12790,12780,12790,12780,795
|
|
20240401,115900,3993996020,12780,12780,12790,12780,1247
|
|
20240401,115800,3978059000,12790,12790,12790,12780,889
|
|
20240401,115700,3966691650,12790,12790,12790,12780,932
|
|
20240401,115600,3954779240,12790,12780,12790,12780,880
|
|
20240401,115500,3943531150,12780,12790,12790,12780,1006
|
|
20240401,115400,3930669130,12790,12780,12790,12780,612
|
|
20240401,115300,3922847510,12780,12780,12790,12780,908
|
|
20240401,115200,3911242610,12780,12790,12790,12780,600
|
|
20240401,115100,3903573010,12780,12790,12790,12780,739
|
|
20240401,115000,3894128240,12790,12780,12790,12780,564
|
|
20240401,114900,3886920140,12780,12780,12790,12780,621
|
|
20240401,114800,3878982610,12790,12790,12790,12780,701
|
|
20240401,114700,3870023270,12780,12780,12790,12780,859
|
|
20240401,114600,3859044670,12780,12780,12790,12780,361
|
|
20240401,114500,3854430870,12780,12790,12790,12780,635
|
|
20240401,114400,3846315500,12780,12780,12790,12780,1047
|
|
20240401,114300,3832933540,12790,12780,12790,12780,583
|
|
20240401,114200,3825482600,12790,12790,12790,12780,447
|
|
20240401,114100,3819768370,12780,12780,12790,12780,2018
|
|
20240401,114000,3793964350,12790,12780,12790,12780,633
|
|
20240401,113900,3785874420,12780,12780,12790,12780,1235
|
|
20240401,113800,3770086970,12790,12780,12790,12780,502
|
|
20240401,113700,3763670370,12780,12790,12790,12780,596
|
|
20240401,113600,3756052930,12790,12780,12790,12780,929
|
|
20240401,113500,3744178490,12780,12780,12790,12780,845
|
|
20240401,113400,3733378180,12790,12790,12790,12780,1930
|
|
20240401,113300,3708695480,12790,12790,12790,12780,1087
|
|
20240401,113200,3694799250,12790,12780,12790,12780,792
|
|
20240401,113100,3684677030,12790,12780,12790,12780,491
|
|
20240401,113000,3678401270,12780,12790,12790,12780,2252
|
|
20240401,112900,3649604030,12790,12790,12790,12780,1927
|
|
20240401,112800,3624966120,12790,12790,12790,12780,835
|
|
20240401,112700,3614290560,12790,12790,12790,12780,1156
|
|
20240401,112600,3599509070,12780,12780,12790,12780,1369
|
|
20240401,112500,3582007690,12790,12780,12790,12780,980
|
|
20240401,112400,3569481360,12780,12780,12790,12780,772
|
|
20240401,112300,3559614800,12780,12780,12790,12780,765
|
|
20240401,112200,3549835640,12790,12780,12790,12780,682
|
|
20240401,112100,3541117880,12780,12790,12800,12780,1148
|
|
20240401,112000,3526442680,12790,12780,12790,12780,1439
|
|
20240401,111900,3508043770,12780,12790,12790,12780,717
|
|
20240401,111800,3498876660,12790,12790,12790,12780,948
|
|
20240401,111700,3486759280,12780,12780,12790,12780,1908
|
|
20240401,111600,3462364080,12790,12790,12790,12780,734
|
|
20240401,111500,3452980300,12790,12790,12790,12780,628
|
|
20240401,111400,3444952770,12780,12780,12790,12780,2086
|
|
20240401,111300,3418291240,12780,12790,12790,12780,4567
|
|
20240401,111200,3359883480,12780,12790,12790,12780,848
|
|
20240401,111100,3349044850,12790,12780,12790,12780,1339
|
|
20240401,111000,3331925170,12790,12780,12790,12780,748
|
|
20240401,110900,3322364450,12790,12790,12790,12780,632
|
|
20240401,110800,3314287210,12790,12780,12790,12780,2427
|
|
20240401,110700,3283253050,12790,12790,12790,12780,921
|
|
20240401,110600,3271476980,12780,12790,12800,12780,1873
|
|
20240401,110500,3247526600,12790,12790,12800,12790,1714
|
|
20240401,110400,3225604290,12790,12790,12800,12790,1249
|
|
20240401,110300,3209629530,12790,12800,12800,12790,4404
|
|
20240401,110200,3153302010,12800,12790,12800,12790,688
|
|
20240401,110100,3144501870,12800,12790,12800,12790,3185
|
|
20240401,110000,3103765690,12800,12790,12800,12790,2150
|
|
20240401,105900,3076266510,12790,12790,12800,12790,2348
|
|
20240401,105800,3046219770,12790,12800,12800,12790,733
|
|
20240401,105700,3036844540,12790,12790,12800,12790,873
|
|
20240401,105600,3025678610,12800,12790,12800,12790,3153
|
|
20240401,105500,2985351180,12800,12800,12800,12790,1317
|
|
20240401,105400,2968502890,12800,12800,12800,12790,1042
|
|
20240401,105300,2955175200,12800,12790,12800,12790,1333
|
|
20240401,105200,2938125930,12800,12790,12800,12790,373
|
|
20240401,105100,2933355090,12790,12800,12800,12790,902
|
|
20240401,105000,2921817080,12790,12790,12800,12790,862
|
|
20240401,104900,2910790790,12790,12800,12800,12790,629
|
|
20240401,104800,2902745430,12790,12790,12800,12790,827
|
|
20240401,104700,2892167430,12790,12790,12800,12790,748
|
|
20240401,104600,2882599400,12800,12800,12800,12790,2536
|
|
20240401,104500,2850145250,12790,12790,12800,12790,1049
|
|
20240401,104400,2836727430,12790,12800,12800,12790,973
|
|
20240401,104300,2824281040,12800,12800,12800,12790,2661
|
|
20240401,104200,2790224630,12800,12790,12800,12790,802
|
|
20240401,104100,2779966450,12790,12790,12800,12790,1132
|
|
20240401,104000,2765488050,12800,12790,12800,12790,1637
|
|
20240401,103900,2744540670,12800,12800,12800,12790,1429
|
|
20240401,103800,2726260780,12800,12790,12800,12790,2306
|
|
20240401,103700,2696750020,12790,12800,12800,12790,648
|
|
20240401,103600,2688461920,12790,12790,12800,12790,560
|
|
20240401,103500,2681298810,12800,12790,12800,12790,988
|
|
20240401,103400,2668662000,12790,12800,12800,12790,974
|
|
20240401,103300,2656202040,12800,12790,12800,12790,1111
|
|
20240401,103200,2641988370,12800,12790,12800,12790,5142
|
|
20240401,103100,2576176190,12790,12790,12800,12790,1050
|
|
20240401,103000,2562746200,12790,12790,12800,12790,4059
|
|
20240401,102900,2510797410,12790,12790,12800,12790,993
|
|
20240401,102800,2498093300,12790,12800,12800,12790,4146
|
|
20240401,102700,2445061210,12790,12790,12800,12790,10350
|
|
20240401,102600,2312683720,12800,12790,12800,12790,3076
|
|
20240401,102500,2273340450,12800,12800,12800,12790,1105
|
|
20240401,102400,2259199720,12790,12790,12800,12790,1036
|
|
20240401,102300,2245947760,12800,12790,12800,12790,812
|
|
20240401,102200,2235560530,12790,12800,12800,12790,916
|
|
20240401,102100,2223843950,12800,12790,12800,12790,683
|
|
20240401,102000,2215107890,12790,12790,12800,12790,4133
|
|
20240401,101900,2162217520,12800,12800,12800,12790,2150
|
|
20240401,101800,2134718820,12800,12800,12800,12790,1326
|
|
20240401,101700,2117755830,12800,12790,12800,12790,852
|
|
20240401,101600,2106855550,12790,12790,12800,12790,895
|
|
20240401,101500,2095406230,12800,12800,12800,12790,843
|
|
20240401,101400,2084622980,12800,12790,12800,12790,1362
|
|
20240401,101300,2067199600,12790,12800,12800,12790,605
|
|
20240401,101200,2059458580,12790,12790,12800,12790,1054
|
|
20240401,101100,2045974440,12790,12790,12800,12790,680
|
|
20240401,101000,2037276700,12800,12790,12800,12790,812
|
|
20240401,100900,2026890240,12790,12800,12800,12790,1303
|
|
20240401,100800,2010224360,12790,12790,12800,12790,877
|
|
20240401,100700,1999004730,12800,12800,12800,12790,2945
|
|
20240401,100600,1961314810,12800,12800,12800,12790,1798
|
|
20240401,100500,1938307220,12800,12790,12800,12790,929
|
|
20240401,100400,1926421350,12800,12800,12800,12790,734
|
|
20240401,100300,1917031710,12790,12800,12800,12790,1136
|
|
20240401,100200,1902498420,12800,12790,12800,12790,991
|
|
20240401,100100,1889821180,12800,12800,12800,12790,3349
|
|
20240401,100000,1846986210,12790,12800,12800,12790,1108
|
|
20240401,095900,1832812590,12800,12800,12810,12800,2637
|
|
20240401,095800,1799058980,12810,12810,12810,12800,732
|
|
20240401,095700,1789687710,12810,12810,12810,12800,957
|
|
20240401,095600,1777435690,12810,12800,12810,12800,1438
|
|
20240401,095500,1759026210,12810,12810,12810,12800,682
|
|
20240401,095400,1750295810,12810,12800,12810,12800,1522
|
|
20240401,095300,1730812830,12810,12800,12810,12800,704
|
|
20240401,095200,1721800780,12800,12800,12810,12800,710
|
|
20240401,095100,1712712420,12810,12800,12810,12800,979
|
|
20240401,095000,1700179570,12810,12800,12810,12800,1956
|
|
20240401,094900,1675136780,12810,12810,12810,12800,835
|
|
20240401,094800,1664445920,12810,12810,12810,12800,1124
|
|
20240401,094700,1650053660,12810,12800,12810,12790,1613
|
|
20240401,094600,1629407200,12810,12810,12810,12790,801
|
|
20240401,094500,1619154230,12810,12800,12810,12790,7532
|
|
20240401,094400,1522779700,12800,12800,12800,12790,4683
|
|
20240401,094300,1462843560,12800,12800,12800,12790,6802
|
|
20240401,094200,1375781990,12800,12790,12800,12790,655
|
|
20240401,094100,1367403450,12790,12790,12800,12790,1097
|
|
20240401,094000,1353372070,12800,12800,12800,12790,625
|
|
20240401,093900,1345376360,12790,12800,12800,12790,1159
|
|
20240401,093800,1330547240,12790,12790,12800,12790,7694
|
|
20240401,093700,1232069460,12800,12800,12800,12790,830
|
|
20240401,093600,1221450600,12800,12800,12800,12790,819
|
|
20240401,093500,1210973720,12800,12790,12800,12790,1315
|
|
20240401,093400,1194152780,12800,12800,12810,12790,1123
|
|
20240401,093300,1179782590,12800,12800,12810,12800,2475
|
|
20240401,093200,1148102440,12800,12800,12810,12800,3557
|
|
20240401,093100,1102572440,12810,12810,12810,12800,3513
|
|
20240401,093000,1057583110,12810,12810,12810,12800,3806
|
|
20240401,092900,1008862340,12810,12800,12810,12800,1090
|
|
20240401,092800,994908850,12800,12800,12810,12800,973
|
|
20240401,092700,982453580,12800,12800,12810,12800,1144
|
|
20240401,092600,967806670,12810,12800,12810,12800,2064
|
|
20240401,092500,941385850,12800,12800,12810,12800,1141
|
|
20240401,092400,926776730,12800,12800,12810,12800,3154
|
|
20240401,092300,886404440,12800,12800,12810,12800,2698
|
|
20240401,092200,851860890,12810,12800,12810,12800,1658
|
|
20240401,092100,830636270,12800,12810,12810,12800,866
|
|
20240401,092000,819548930,12800,12800,12810,12800,1106
|
|
20240401,091900,805388270,12800,12800,12810,12800,732
|
|
20240401,091800,796015400,12810,12810,12810,12800,524
|
|
20240401,091700,789307590,12800,12800,12810,12800,1751
|
|
20240401,091600,766893710,12810,12810,12810,12800,1547
|
|
20240401,091500,747090380,12810,12800,12810,12800,1505
|
|
20240401,091400,727822110,12800,12810,12810,12800,5368
|
|
20240401,091300,659108470,12810,12810,12810,12800,953
|
|
20240401,091200,646904020,12810,12810,12810,12800,3165
|
|
20240401,091100,606365450,12810,12800,12810,12800,7060
|
|
20240401,091000,515932750,12810,12800,12810,12800,2634
|
|
20240401,090900,482209420,12810,12810,12810,12800,2982
|
|
20240401,090800,444035100,12800,12800,12810,12800,2966
|
|
20240401,090700,406069830,12810,12810,12810,12800,653
|
|
20240401,090600,397708220,12800,12810,12810,12800,4754
|
|
20240401,090500,336852410,12810,12810,12810,12800,1302
|
|
20240401,090400,320184850,12810,12810,12810,12800,818
|
|
20240401,090300,309711310,12820,12820,12820,12800,626
|
|
20240401,090200,301693480,12810,12800,12820,12800,2616
|
|
20240401,090100,268196360,12810,12830,12830,12800,672
|
|
20240401,090000,259585450,12830,12800,12830,12800,20252
|