700 lines
36 KiB
CSV
700 lines
36 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20240401,203700,462480900,12740,12740,12740,12740,694
|
|
20240401,203600,462480900,12740,12740,12740,12740,0
|
|
20240401,203500,462480900,12740,12740,12740,12740,0
|
|
20240401,203400,462480900,12740,12740,12740,12740,0
|
|
20240401,203300,462480900,12740,12740,12740,12740,0
|
|
20240401,203200,462480900,12740,12740,12740,12740,0
|
|
20240401,203100,462480900,12740,12740,12740,12740,0
|
|
20240401,203000,462480900,12740,12740,12740,12740,0
|
|
20240401,202900,462480900,12740,12740,12740,12740,0
|
|
20240401,202800,462480900,12740,12740,12740,12740,0
|
|
20240401,202700,462480900,12740,12740,12740,12740,0
|
|
20240401,202600,462480900,12740,12740,12740,12740,0
|
|
20240401,202500,462480900,12740,12740,12740,12740,0
|
|
20240401,202400,462480900,12740,12740,12740,12740,0
|
|
20240401,202300,462480900,12740,12740,12740,12740,0
|
|
20240401,202200,462480900,12740,12740,12740,12740,0
|
|
20240401,202100,462480900,12740,12740,12740,12740,0
|
|
20240401,202000,462480900,12740,12740,12740,12740,0
|
|
20240401,201900,462480900,12740,12740,12740,12740,0
|
|
20240401,201800,462480900,12740,12740,12740,12740,0
|
|
20240401,201700,462480900,12740,12740,12740,12740,0
|
|
20240401,201600,462480900,12740,12740,12740,12740,0
|
|
20240401,201500,462480900,12740,12740,12740,12740,0
|
|
20240401,201400,462480900,12740,12740,12740,12740,0
|
|
20240401,201300,462480900,12740,12740,12740,12740,0
|
|
20240401,201200,462480900,12740,12740,12740,12740,0
|
|
20240401,201100,462480900,12740,12740,12740,12740,0
|
|
20240401,201000,462480900,12740,12740,12740,12740,0
|
|
20240401,200900,462480900,12740,12740,12740,12740,0
|
|
20240401,200800,462480900,12740,12740,12740,12740,0
|
|
20240401,200700,462480900,12740,12740,12740,12740,694
|
|
20240401,200600,462480900,12740,12740,12740,12740,0
|
|
20240401,200500,462480900,12740,12740,12740,12740,0
|
|
20240401,200400,462480900,12740,12740,12740,12740,0
|
|
20240401,200300,462480900,12740,12740,12740,12740,0
|
|
20240401,200200,462480900,12740,12740,12740,12740,0
|
|
20240401,200100,462480900,12740,12740,12740,12740,0
|
|
20240401,200000,462480900,12740,12740,12740,12740,0
|
|
20240401,195900,462480900,12740,12740,12740,12740,0
|
|
20240401,195800,462480900,12740,12740,12740,12740,0
|
|
20240401,195700,462480900,12740,12740,12740,12740,0
|
|
20240401,195600,462480900,12740,12740,12740,12740,0
|
|
20240401,195500,462480900,12740,12740,12740,12740,0
|
|
20240401,195400,462480900,12740,12740,12740,12740,0
|
|
20240401,195300,462480900,12740,12740,12740,12740,0
|
|
20240401,195200,462480900,12740,12740,12740,12740,0
|
|
20240401,195100,462480900,12740,12740,12740,12740,0
|
|
20240401,195000,462480900,12740,12740,12740,12740,0
|
|
20240401,194900,462480900,12740,12740,12740,12740,0
|
|
20240401,194800,462480900,12740,12740,12740,12740,0
|
|
20240401,194700,462480900,12740,12740,12740,12740,0
|
|
20240401,194600,462480900,12740,12740,12740,12740,0
|
|
20240401,194500,462480900,12740,12740,12740,12740,0
|
|
20240401,194400,462480900,12740,12740,12740,12740,0
|
|
20240401,194300,462480900,12740,12740,12740,12740,0
|
|
20240401,194200,462480900,12740,12740,12740,12740,0
|
|
20240401,194100,462480900,12740,12740,12740,12740,0
|
|
20240401,194000,462480900,12740,12740,12740,12740,0
|
|
20240401,193900,462480900,12740,12740,12740,12740,0
|
|
20240401,193800,462480900,12740,12740,12740,12740,0
|
|
20240401,193700,462480900,12740,12740,12740,12740,694
|
|
20240401,193600,462480900,12740,12740,12740,12740,0
|
|
20240401,193500,462480900,12740,12740,12740,12740,0
|
|
20240401,193400,462480900,12740,12740,12740,12740,0
|
|
20240401,193300,462480900,12740,12740,12740,12740,0
|
|
20240401,193200,462480900,12740,12740,12740,12740,0
|
|
20240401,193100,462480900,12740,12740,12740,12740,0
|
|
20240401,193000,462480900,12740,12740,12740,12740,0
|
|
20240401,192900,462480900,12740,12740,12740,12740,0
|
|
20240401,192800,462480900,12740,12740,12740,12740,0
|
|
20240401,192700,462480900,12740,12740,12740,12740,0
|
|
20240401,192600,462480900,12740,12740,12740,12740,0
|
|
20240401,192500,462480900,12740,12740,12740,12740,0
|
|
20240401,192400,462480900,12740,12740,12740,12740,0
|
|
20240401,192300,462480900,12740,12740,12740,12740,0
|
|
20240401,192200,462480900,12740,12740,12740,12740,0
|
|
20240401,192100,462480900,12740,12740,12740,12740,0
|
|
20240401,192000,462480900,12740,12740,12740,12740,0
|
|
20240401,191900,462480900,12740,12740,12740,12740,0
|
|
20240401,191800,462480900,12740,12740,12740,12740,0
|
|
20240401,191700,462480900,12740,12740,12740,12740,0
|
|
20240401,191600,462480900,12740,12740,12740,12740,0
|
|
20240401,191500,462480900,12740,12740,12740,12740,0
|
|
20240401,191400,462480900,12740,12740,12740,12740,0
|
|
20240401,191300,462480900,12740,12740,12740,12740,0
|
|
20240401,191200,462480900,12740,12740,12740,12740,0
|
|
20240401,191100,462480900,12740,12740,12740,12740,0
|
|
20240401,191000,462480900,12740,12740,12740,12740,0
|
|
20240401,190900,462480900,12740,12740,12740,12740,0
|
|
20240401,190800,462480900,12740,12740,12740,12740,0
|
|
20240401,190700,462480900,12740,12740,12740,12740,694
|
|
20240401,190600,462480900,12740,12740,12740,12740,0
|
|
20240401,190500,462480900,12740,12740,12740,12740,0
|
|
20240401,190400,462480900,12740,12740,12740,12740,0
|
|
20240401,190300,462480900,12740,12740,12740,12740,0
|
|
20240401,190200,462480900,12740,12740,12740,12740,0
|
|
20240401,190100,462480900,12740,12740,12740,12740,0
|
|
20240401,190000,462480900,12740,12740,12740,12740,0
|
|
20240401,185900,462480900,12740,12740,12740,12740,0
|
|
20240401,185800,462480900,12740,12740,12740,12740,0
|
|
20240401,185700,462480900,12740,12740,12740,12740,0
|
|
20240401,185600,462480900,12740,12740,12740,12740,0
|
|
20240401,185500,462480900,12740,12740,12740,12740,0
|
|
20240401,185400,462480900,12740,12740,12740,12740,0
|
|
20240401,185300,462480900,12740,12740,12740,12740,0
|
|
20240401,185200,462480900,12740,12740,12740,12740,0
|
|
20240401,185100,462480900,12740,12740,12740,12740,0
|
|
20240401,185000,462480900,12740,12740,12740,12740,0
|
|
20240401,184900,462480900,12740,12740,12740,12740,0
|
|
20240401,184800,462480900,12740,12740,12740,12740,0
|
|
20240401,184700,462480900,12740,12740,12740,12740,0
|
|
20240401,184600,462480900,12740,12740,12740,12740,0
|
|
20240401,184500,462480900,12740,12740,12740,12740,0
|
|
20240401,184400,462480900,12740,12740,12740,12740,0
|
|
20240401,184300,462480900,12740,12740,12740,12740,0
|
|
20240401,184200,462480900,12740,12740,12740,12740,0
|
|
20240401,184100,462480900,12740,12740,12740,12740,0
|
|
20240401,184000,462480900,12740,12740,12740,12740,0
|
|
20240401,183900,462480900,12740,12740,12740,12740,0
|
|
20240401,183800,462480900,12740,12740,12740,12740,0
|
|
20240401,183700,462480900,12740,12740,12740,12740,694
|
|
20240401,183600,462480900,12740,12740,12740,12740,0
|
|
20240401,183500,462480900,12740,12740,12740,12740,0
|
|
20240401,183400,462480900,12740,12740,12740,12740,0
|
|
20240401,183300,462480900,12740,12740,12740,12740,0
|
|
20240401,183200,462480900,12740,12740,12740,12740,0
|
|
20240401,183100,462480900,12740,12740,12740,12740,0
|
|
20240401,183000,462480900,12740,12740,12740,12740,0
|
|
20240401,182900,462480900,12740,12740,12740,12740,0
|
|
20240401,182800,462480900,12740,12740,12740,12740,0
|
|
20240401,182700,462480900,12740,12740,12740,12740,0
|
|
20240401,182600,462480900,12740,12740,12740,12740,0
|
|
20240401,182500,462480900,12740,12740,12740,12740,0
|
|
20240401,182400,462480900,12740,12740,12740,12740,0
|
|
20240401,182300,462480900,12740,12740,12740,12740,0
|
|
20240401,182200,462480900,12740,12740,12740,12740,0
|
|
20240401,182100,462480900,12740,12740,12740,12740,0
|
|
20240401,182000,462480900,12740,12740,12740,12740,0
|
|
20240401,181900,462480900,12740,12740,12740,12740,0
|
|
20240401,181800,462480900,12740,12740,12740,12740,0
|
|
20240401,181700,462480900,12740,12740,12740,12740,0
|
|
20240401,181600,462480900,12740,12740,12740,12740,0
|
|
20240401,181500,462480900,12740,12740,12740,12740,0
|
|
20240401,181400,462480900,12740,12740,12740,12740,0
|
|
20240401,181300,462480900,12740,12740,12740,12740,0
|
|
20240401,181200,462480900,12740,12740,12740,12740,0
|
|
20240401,181100,462480900,12740,12740,12740,12740,0
|
|
20240401,181000,462480900,12740,12740,12740,12740,0
|
|
20240401,180900,462480900,12740,12740,12740,12740,0
|
|
20240401,180800,462480900,12740,12740,12740,12740,0
|
|
20240401,180700,462480900,12740,12740,12740,12740,694
|
|
20240401,180600,462480900,12740,12740,12740,12740,0
|
|
20240401,180500,462480900,12740,12740,12740,12740,0
|
|
20240401,180400,462480900,12740,12740,12740,12740,0
|
|
20240401,180300,462480900,12740,12740,12740,12740,0
|
|
20240401,180200,462480900,12740,12740,12740,12740,0
|
|
20240401,180100,462480900,12740,12740,12740,12740,0
|
|
20240401,180000,462480900,12740,12740,12740,12740,0
|
|
20240401,175900,462480900,12740,12740,12740,12740,0
|
|
20240401,175800,462480900,12740,12740,12740,12740,0
|
|
20240401,175700,462480900,12740,12740,12740,12740,0
|
|
20240401,175600,462480900,12740,12740,12740,12740,0
|
|
20240401,175500,462480900,12740,12740,12740,12740,0
|
|
20240401,175400,462480900,12740,12740,12740,12740,0
|
|
20240401,175300,462480900,12740,12740,12740,12740,0
|
|
20240401,175200,462480900,12740,12740,12740,12740,0
|
|
20240401,175100,462480900,12740,12740,12740,12740,0
|
|
20240401,175000,462480900,12740,12740,12740,12740,0
|
|
20240401,174900,462480900,12740,12740,12740,12740,0
|
|
20240401,174800,462480900,12740,12740,12740,12740,0
|
|
20240401,174700,462480900,12740,12740,12740,12740,0
|
|
20240401,174600,462480900,12740,12740,12740,12740,0
|
|
20240401,174500,462480900,12740,12740,12740,12740,0
|
|
20240401,174400,462480900,12740,12740,12740,12740,0
|
|
20240401,174300,462480900,12740,12740,12740,12740,0
|
|
20240401,174200,462480900,12740,12740,12740,12740,0
|
|
20240401,174100,462480900,12740,12740,12740,12740,0
|
|
20240401,174000,462480900,12740,12740,12740,12740,0
|
|
20240401,173900,462480900,12740,12740,12740,12740,0
|
|
20240401,173800,462480900,12740,12740,12740,12740,0
|
|
20240401,173700,462480900,12740,12740,12740,12740,694
|
|
20240401,173600,462480900,12740,12740,12740,12740,0
|
|
20240401,173500,462480900,12740,12740,12740,12740,0
|
|
20240401,173400,462480900,12740,12740,12740,12740,0
|
|
20240401,173300,462480900,12740,12740,12740,12740,0
|
|
20240401,173200,462480900,12740,12740,12740,12740,0
|
|
20240401,173100,462480900,12740,12740,12740,12740,0
|
|
20240401,173000,462480900,12740,12740,12740,12740,0
|
|
20240401,172900,462480900,12740,12740,12740,12740,0
|
|
20240401,172800,462480900,12740,12740,12740,12740,0
|
|
20240401,172700,462480900,12740,12740,12740,12740,0
|
|
20240401,172600,462480900,12740,12740,12740,12740,0
|
|
20240401,172500,462480900,12740,12740,12740,12740,0
|
|
20240401,172400,462480900,12740,12740,12740,12740,0
|
|
20240401,172300,462480900,12740,12740,12740,12740,0
|
|
20240401,172200,462480900,12740,12740,12740,12740,0
|
|
20240401,172100,462480900,12740,12740,12740,12740,0
|
|
20240401,172000,462480900,12740,12740,12740,12740,0
|
|
20240401,171900,462480900,12740,12740,12740,12740,0
|
|
20240401,171800,462480900,12740,12740,12740,12740,0
|
|
20240401,171700,462480900,12740,12740,12740,12740,0
|
|
20240401,171600,462480900,12740,12740,12740,12740,0
|
|
20240401,171500,462480900,12740,12740,12740,12740,0
|
|
20240401,171400,462480900,12740,12740,12740,12740,0
|
|
20240401,171300,462480900,12740,12740,12740,12740,0
|
|
20240401,171200,462480900,12740,12740,12740,12740,0
|
|
20240401,171100,462480900,12740,12740,12740,12740,0
|
|
20240401,171000,462480900,12740,12740,12740,12740,0
|
|
20240401,170900,462480900,12740,12740,12740,12740,0
|
|
20240401,170800,462480900,12740,12740,12740,12740,0
|
|
20240401,170700,462480900,12740,12740,12740,12740,694
|
|
20240401,170600,462480900,12740,12740,12740,12740,0
|
|
20240401,170500,462480900,12740,12740,12740,12740,0
|
|
20240401,170400,462480900,12740,12740,12740,12740,0
|
|
20240401,170300,462480900,12740,12740,12740,12740,0
|
|
20240401,170200,462480900,12740,12740,12740,12740,0
|
|
20240401,170100,462480900,12740,12740,12740,12740,0
|
|
20240401,170000,462480900,12740,12740,12740,12740,0
|
|
20240401,165900,462480900,12740,12740,12740,12740,0
|
|
20240401,165800,462480900,12740,12740,12740,12740,0
|
|
20240401,165700,462480900,12740,12740,12740,12740,0
|
|
20240401,165600,462480900,12740,12740,12740,12740,0
|
|
20240401,165500,462480900,12740,12740,12740,12740,0
|
|
20240401,165400,462480900,12740,12740,12740,12740,0
|
|
20240401,165300,462480900,12740,12740,12740,12740,0
|
|
20240401,165200,462480900,12740,12740,12740,12740,0
|
|
20240401,165100,462480900,12740,12740,12740,12740,0
|
|
20240401,165000,462480900,12740,12740,12740,12740,0
|
|
20240401,164900,462480900,12740,12740,12740,12740,0
|
|
20240401,164800,462480900,12740,12740,12740,12740,0
|
|
20240401,164700,462480900,12740,12740,12740,12740,0
|
|
20240401,164600,462480900,12740,12740,12740,12740,0
|
|
20240401,164500,462480900,12740,12740,12740,12740,0
|
|
20240401,164400,462480900,12740,12740,12740,12740,0
|
|
20240401,164300,462480900,12740,12740,12740,12740,0
|
|
20240401,164200,462480900,12740,12740,12740,12740,0
|
|
20240401,164100,462480900,12740,12740,12740,12740,0
|
|
20240401,164000,462480900,12740,12740,12740,12740,0
|
|
20240401,163900,462480900,12740,12740,12740,12740,0
|
|
20240401,163800,462480900,12740,12740,12740,12740,0
|
|
20240401,163700,462480900,12740,12740,12740,12740,694
|
|
20240401,163600,462480900,12740,12740,12740,12740,0
|
|
20240401,163500,462480900,12740,12740,12740,12740,0
|
|
20240401,163400,462480900,12740,12740,12740,12740,0
|
|
20240401,163300,462480900,12740,12740,12740,12740,0
|
|
20240401,163200,462480900,12740,12740,12740,12740,0
|
|
20240401,163100,462480900,12740,12740,12740,12740,0
|
|
20240401,163000,462480900,12740,12740,12740,12740,0
|
|
20240401,162900,462480900,12740,12740,12740,12740,0
|
|
20240401,162800,462480900,12740,12740,12740,12740,0
|
|
20240401,162700,462480900,12740,12740,12740,12740,0
|
|
20240401,162600,462480900,12740,12740,12740,12740,0
|
|
20240401,162500,462480900,12740,12740,12740,12740,0
|
|
20240401,162400,462480900,12740,12740,12740,12740,0
|
|
20240401,162300,462480900,12740,12740,12740,12740,0
|
|
20240401,162200,462480900,12740,12740,12740,12740,0
|
|
20240401,162100,462480900,12740,12740,12740,12740,0
|
|
20240401,162000,462480900,12740,12740,12740,12740,0
|
|
20240401,161900,462480900,12740,12740,12740,12740,0
|
|
20240401,161800,462480900,12740,12740,12740,12740,0
|
|
20240401,161700,462480900,12740,12740,12740,12740,0
|
|
20240401,161600,462480900,12740,12740,12740,12740,0
|
|
20240401,161500,462480900,12740,12740,12740,12740,0
|
|
20240401,161400,462480900,12740,12740,12740,12740,0
|
|
20240401,161300,462480900,12740,12740,12740,12740,0
|
|
20240401,161200,462480900,12740,12740,12740,12740,0
|
|
20240401,161100,462480900,12740,12740,12740,12740,0
|
|
20240401,161000,462480900,12740,12740,12740,12740,0
|
|
20240401,160900,462480900,12740,12740,12740,12740,0
|
|
20240401,160800,462480900,12740,12740,12740,12740,0
|
|
20240401,160700,462480900,12740,12740,12740,12740,694
|
|
20240401,160600,462480900,12740,12740,12740,12740,0
|
|
20240401,160500,462480900,12740,12740,12740,12740,0
|
|
20240401,160400,462480900,12740,12740,12740,12740,0
|
|
20240401,160300,462480900,12740,12740,12740,12740,0
|
|
20240401,160200,462480900,12740,12740,12740,12740,0
|
|
20240401,160100,462480900,12740,12740,12740,12740,0
|
|
20240401,160000,462480900,12740,12740,12740,12740,0
|
|
20240401,155900,462480900,12740,12740,12740,12740,0
|
|
20240401,155800,462480900,12740,12740,12740,12740,0
|
|
20240401,155700,462480900,12740,12740,12740,12740,0
|
|
20240401,155600,462480900,12740,12740,12740,12740,0
|
|
20240401,155500,462480900,12740,12740,12740,12740,0
|
|
20240401,155400,462480900,12740,12740,12740,12740,0
|
|
20240401,155300,462480900,12740,12740,12740,12740,0
|
|
20240401,155200,462480900,12740,12740,12740,12740,0
|
|
20240401,155100,462480900,12740,12740,12740,12740,0
|
|
20240401,155000,462480900,12740,12740,12740,12740,0
|
|
20240401,154900,462480900,12740,12740,12740,12740,0
|
|
20240401,154800,462480900,12740,12740,12740,12740,0
|
|
20240401,154700,462480900,12740,12740,12740,12740,0
|
|
20240401,154600,462480900,12740,12740,12740,12740,0
|
|
20240401,154500,462480900,12740,12740,12740,12740,0
|
|
20240401,154400,462480900,12740,12740,12740,12740,0
|
|
20240401,154300,462480900,12740,12740,12740,12740,0
|
|
20240401,154200,462480900,12740,12740,12740,12740,0
|
|
20240401,154100,462480900,12740,12740,12740,12740,0
|
|
20240401,154000,462480900,12740,12740,12740,12740,0
|
|
20240401,153900,462480900,12740,12740,12740,12740,0
|
|
20240401,153800,462480900,12740,12740,12740,12740,0
|
|
20240401,153700,462480900,12740,12740,12740,12740,694
|
|
20240401,153600,462480900,12740,12740,12740,12740,0
|
|
20240401,153500,462480900,12740,12740,12740,12740,0
|
|
20240401,153400,462480900,12740,12740,12740,12740,0
|
|
20240401,153300,462480900,12740,12740,12740,12740,0
|
|
20240401,153200,462480900,12740,12740,12740,12740,0
|
|
20240401,153100,462480900,12740,12740,12740,12740,0
|
|
20240401,153000,462480900,12740,12740,12740,12740,694
|
|
20240401,152900,453639340,12660,12660,12660,12660,0
|
|
20240401,152800,453639340,12660,12660,12660,12660,0
|
|
20240401,152700,453639340,12660,12660,12660,12660,0
|
|
20240401,152600,453639340,12660,12660,12660,12660,0
|
|
20240401,152500,453639340,12660,12660,12660,12660,0
|
|
20240401,152400,453639340,12660,12660,12660,12660,0
|
|
20240401,152300,453639340,12660,12660,12660,12660,0
|
|
20240401,152200,453639340,12660,12660,12660,12660,0
|
|
20240401,152100,453639340,12660,12660,12660,12660,0
|
|
20240401,152000,453639340,12660,12660,12660,12660,0
|
|
20240401,151900,453639340,12660,12650,12660,12650,135
|
|
20240401,151800,451931540,12710,12710,12710,12710,0
|
|
20240401,151700,451931540,12710,12710,12710,12710,0
|
|
20240401,151600,451931540,12710,12700,12710,12700,66
|
|
20240401,151500,451092740,12700,12650,12700,12650,882
|
|
20240401,151400,439909340,12650,12650,12650,12650,1
|
|
20240401,151300,439896690,12650,12650,12650,12650,0
|
|
20240401,151200,439896690,12650,12650,12650,12650,3
|
|
20240401,151100,439858740,12660,12660,12660,12660,138
|
|
20240401,151000,438111660,12660,12660,12660,12660,4
|
|
20240401,150900,438061020,12650,12650,12650,12650,5
|
|
20240401,150800,437997770,12710,12710,12710,12700,268
|
|
20240401,150700,434591880,12650,12660,12660,12650,403
|
|
20240401,150600,429493920,12650,12650,12650,12650,0
|
|
20240401,150500,429493920,12650,12670,12670,12650,155
|
|
20240401,150400,427532860,12710,12710,12710,12710,1
|
|
20240401,150300,427520150,12670,12700,12700,12670,30
|
|
20240401,150200,427139310,12700,12700,12700,12700,1
|
|
20240401,150100,427126610,12700,12700,12700,12700,0
|
|
20240401,150000,427126610,12700,12700,12700,12700,0
|
|
20240401,145900,427126610,12700,12700,12700,12700,0
|
|
20240401,145800,427126610,12700,12720,12720,12700,36
|
|
20240401,145700,426668710,12720,12720,12720,12720,100
|
|
20240401,145600,425396710,12720,12720,12720,12720,16
|
|
20240401,145500,425193190,12730,12720,12730,12720,850
|
|
20240401,145400,414376620,12720,12720,12720,12720,4
|
|
20240401,145300,414325740,12650,12700,12700,12650,900
|
|
20240401,145200,402910370,12720,12720,12720,12720,1
|
|
20240401,145100,402897650,12720,12720,12720,12720,0
|
|
20240401,145000,402897650,12720,12710,12720,12710,38
|
|
20240401,144900,402414660,12720,12720,12720,12720,0
|
|
20240401,144800,402414660,12720,12720,12720,12720,5
|
|
20240401,144700,402351060,12720,12710,12720,12710,6
|
|
20240401,144600,402274780,12710,12720,12720,12710,9
|
|
20240401,144500,402160360,12710,12710,12710,12710,10
|
|
20240401,144400,402033260,12730,12730,12730,12730,180
|
|
20240401,144300,399741860,12730,12730,12730,12730,21
|
|
20240401,144200,399474530,12700,12730,12730,12700,326
|
|
20240401,144100,395330550,12720,12720,12720,12720,4
|
|
20240401,144000,395279670,12710,12710,12710,12710,0
|
|
20240401,143900,395279670,12710,12710,12710,12710,0
|
|
20240401,143800,395279670,12710,12710,12710,12710,29
|
|
20240401,143700,394911080,12740,12740,12740,12740,1
|
|
20240401,143600,394898340,12730,12730,12730,12730,285
|
|
20240401,143500,391270290,12740,12740,12740,12740,0
|
|
20240401,143400,391270290,12740,12740,12740,12740,0
|
|
20240401,143300,391270290,12740,12740,12740,12740,91
|
|
20240401,143200,390110950,12740,12740,12740,12740,37
|
|
20240401,143100,389639570,12740,12740,12740,12740,8
|
|
20240401,143000,389537650,12740,12740,12740,12740,1
|
|
20240401,142900,389524910,12740,12740,12740,12740,100
|
|
20240401,142800,388250910,12740,12750,12750,12740,4
|
|
20240401,142700,388199920,12750,12750,12750,12750,0
|
|
20240401,142600,388199920,12750,12750,12750,12750,0
|
|
20240401,142500,388199920,12750,12750,12750,12750,0
|
|
20240401,142400,388199920,12750,12780,12780,12750,29
|
|
20240401,142300,387829510,12720,12720,12720,12720,0
|
|
20240401,142200,387829510,12720,12770,12770,12720,394
|
|
20240401,142100,382799430,12710,12710,12710,12710,30
|
|
20240401,142000,382418130,12770,12770,12770,12770,0
|
|
20240401,141900,382418130,12770,12770,12770,12770,0
|
|
20240401,141800,382418130,12770,12770,12770,12770,0
|
|
20240401,141700,382418130,12770,12770,12770,12770,1
|
|
20240401,141600,382405360,12700,12710,12710,12700,159
|
|
20240401,141500,380384780,12710,12770,12770,12710,325
|
|
20240401,141400,376249280,12770,12770,12770,12770,0
|
|
20240401,141300,376249280,12770,12770,12770,12770,1
|
|
20240401,141200,376236510,12720,12760,12760,12720,507
|
|
20240401,141100,369781930,12750,12750,12750,12750,83
|
|
20240401,141000,368723680,12750,12750,12750,12750,0
|
|
20240401,140900,368723680,12750,12750,12750,12750,417
|
|
20240401,140800,363406930,12750,12770,12770,12750,600
|
|
20240401,140700,355756860,12780,12780,12780,12780,0
|
|
20240401,140600,355756860,12780,12780,12780,12780,1
|
|
20240401,140500,355744080,12780,12780,12780,12780,50
|
|
20240401,140400,355105080,12770,12770,12770,12770,17
|
|
20240401,140300,354887990,12780,12780,12780,12780,0
|
|
20240401,140200,354887990,12780,12780,12780,12780,0
|
|
20240401,140100,354887990,12780,12780,12780,12780,1
|
|
20240401,140000,354875210,12750,12780,12780,12750,2
|
|
20240401,135900,354849680,12750,12750,12750,12750,140
|
|
20240401,135800,353064680,12750,12750,12750,12750,100
|
|
20240401,135700,351789680,12750,12750,12750,12750,0
|
|
20240401,135600,351789680,12750,12750,12750,12750,0
|
|
20240401,135500,351789680,12750,12750,12750,12750,0
|
|
20240401,135400,351789680,12750,12750,12750,12750,0
|
|
20240401,135300,351789680,12750,12750,12750,12750,12
|
|
20240401,135200,351636680,12750,12750,12750,12750,3
|
|
20240401,135100,351598430,12730,12730,12730,12730,0
|
|
20240401,135000,351598430,12730,12730,12730,12730,0
|
|
20240401,134900,351598430,12730,12730,12730,12730,0
|
|
20240401,134800,351598430,12730,12730,12730,12730,0
|
|
20240401,134700,351598430,12730,12730,12730,12730,0
|
|
20240401,134600,351598430,12730,12730,12730,12730,0
|
|
20240401,134500,351598430,12730,12730,12730,12730,0
|
|
20240401,134400,351598430,12730,12730,12730,12730,0
|
|
20240401,134300,351598430,12730,12730,12730,12730,0
|
|
20240401,134200,351598430,12730,12730,12730,12730,1
|
|
20240401,134100,351585700,12750,12720,12750,12720,41
|
|
20240401,134000,351064150,12720,12720,12720,12720,0
|
|
20240401,133900,351064150,12720,12720,12720,12720,8
|
|
20240401,133800,350962390,12720,12730,12730,12720,41
|
|
20240401,133700,350440670,12790,12790,12790,12790,0
|
|
20240401,133600,350440670,12790,12790,12790,12790,0
|
|
20240401,133500,350440670,12790,12790,12790,12790,0
|
|
20240401,133400,350440670,12790,12790,12790,12790,1
|
|
20240401,133300,350427880,12790,12790,12790,12790,0
|
|
20240401,133200,350427880,12790,12790,12790,12790,0
|
|
20240401,133100,350427880,12790,12790,12790,12790,1
|
|
20240401,133000,350415090,12730,12730,12730,12730,0
|
|
20240401,132900,350415090,12730,12730,12730,12730,31
|
|
20240401,132800,350020460,12730,12730,12730,12730,45
|
|
20240401,132700,349447610,12790,12790,12790,12790,10
|
|
20240401,132600,349319710,12790,12790,12790,12790,0
|
|
20240401,132500,349319710,12790,12790,12790,12790,0
|
|
20240401,132400,349319710,12790,12790,12790,12730,152
|
|
20240401,132300,347384630,12730,12730,12730,12730,70
|
|
20240401,132200,346493530,12790,12790,12790,12790,0
|
|
20240401,132100,346493530,12790,12750,12790,12740,134
|
|
20240401,132000,344786170,12760,12760,12760,12760,0
|
|
20240401,131900,344786170,12760,12760,12760,12760,0
|
|
20240401,131800,344786170,12760,12760,12760,12760,0
|
|
20240401,131700,344786170,12760,12750,12760,12750,56
|
|
20240401,131600,344071710,12760,12760,12760,12760,2
|
|
20240401,131500,344046190,12760,12780,12780,12760,51
|
|
20240401,131400,343394430,12780,12780,12780,12780,1
|
|
20240401,131300,343381650,12780,12780,12780,12780,1
|
|
20240401,131200,343368870,12760,12760,12760,12760,10
|
|
20240401,131100,343241270,12750,12750,12750,12750,0
|
|
20240401,131000,343241270,12750,12760,12760,12750,9
|
|
20240401,130900,343126440,12800,12800,12800,12800,0
|
|
20240401,130800,343126440,12800,12800,12800,12800,0
|
|
20240401,130700,343126440,12800,12800,12800,12800,0
|
|
20240401,130600,343126440,12800,12800,12800,12800,0
|
|
20240401,130500,343126440,12800,12800,12800,12800,0
|
|
20240401,130400,343126440,12800,12800,12800,12800,4
|
|
20240401,130300,343075240,12800,12800,12800,12800,0
|
|
20240401,130200,343075240,12800,12800,12800,12800,10
|
|
20240401,130100,342947240,12800,12800,12800,12800,10
|
|
20240401,130000,342819240,12820,12800,12820,12800,518
|
|
20240401,125900,336188460,12790,12790,12790,12790,38
|
|
20240401,125800,335702440,12780,12780,12780,12780,29
|
|
20240401,125700,335331820,12760,12760,12760,12760,10
|
|
20240401,125600,335204220,12780,12780,12780,12780,0
|
|
20240401,125500,335204220,12780,12780,12780,12780,0
|
|
20240401,125400,335204220,12780,12780,12780,12780,1
|
|
20240401,125300,335191440,12780,12780,12780,12780,0
|
|
20240401,125200,335191440,12780,12780,12780,12780,0
|
|
20240401,125100,335191440,12780,12780,12780,12780,0
|
|
20240401,125000,335191440,12780,12780,12780,12780,0
|
|
20240401,124900,335191440,12780,12780,12780,12780,0
|
|
20240401,124800,335191440,12780,12780,12780,12780,0
|
|
20240401,124700,335191440,12780,12780,12780,12780,160
|
|
20240401,124600,333146640,12780,12780,12780,12780,4
|
|
20240401,124500,333095520,12780,12780,12780,12780,0
|
|
20240401,124400,333095520,12780,12780,12780,12780,157
|
|
20240401,124300,331089060,12780,12780,12780,12780,0
|
|
20240401,124200,331089060,12780,12780,12780,12780,50
|
|
20240401,124100,330450060,12800,12800,12800,12800,0
|
|
20240401,124000,330450060,12800,12800,12800,12800,120
|
|
20240401,123900,328914060,12800,12770,12800,12770,100
|
|
20240401,123800,327634570,12770,12770,12770,12770,0
|
|
20240401,123700,327634570,12770,12770,12770,12770,1
|
|
20240401,123600,327621800,12720,12720,12770,12720,13
|
|
20240401,123500,327456390,12770,12770,12770,12770,2
|
|
20240401,123400,327430850,12730,12730,12730,12730,0
|
|
20240401,123300,327430850,12730,12730,12730,12730,219
|
|
20240401,123200,324642980,12730,12760,12760,12730,5
|
|
20240401,123100,324579300,12770,12770,12770,12770,10
|
|
20240401,123000,324451600,12770,12770,12770,12770,0
|
|
20240401,122900,324451600,12770,12770,12770,12770,0
|
|
20240401,122800,324451600,12770,12770,12770,12770,138
|
|
20240401,122700,322689340,12770,12770,12770,12770,0
|
|
20240401,122600,322689340,12770,12770,12770,12770,262
|
|
20240401,122500,319343600,12790,12750,12790,12750,601
|
|
20240401,122400,311677810,12780,12780,12780,12780,0
|
|
20240401,122300,311677810,12780,12780,12780,12780,1
|
|
20240401,122200,311665030,12760,12760,12760,12760,0
|
|
20240401,122100,311665030,12760,12750,12760,12750,310
|
|
20240401,122000,307711420,12750,12750,12750,12750,0
|
|
20240401,121900,307711420,12750,12750,12750,12750,0
|
|
20240401,121800,307711420,12750,12760,12760,12750,2
|
|
20240401,121700,307685910,12750,12750,12750,12750,214
|
|
20240401,121600,304957410,12750,12750,12750,12750,0
|
|
20240401,121500,304957410,12750,12750,12750,12750,0
|
|
20240401,121400,304957410,12750,12760,12780,12750,1087
|
|
20240401,121300,291092730,12780,12780,12780,12780,0
|
|
20240401,121200,291092730,12780,12780,12780,12780,0
|
|
20240401,121100,291092730,12780,12780,12780,12780,0
|
|
20240401,121000,291092730,12780,12780,12780,12780,9
|
|
20240401,120900,290977710,12770,12770,12770,12770,0
|
|
20240401,120800,290977710,12770,12770,12770,12770,105
|
|
20240401,120700,289636860,12760,12760,12760,12760,114
|
|
20240401,120600,288182220,12760,12760,12760,12760,30
|
|
20240401,120500,287799420,12770,12770,12770,12770,1
|
|
20240401,120400,287786650,12770,12770,12770,12770,0
|
|
20240401,120300,287786650,12770,12770,12770,12770,0
|
|
20240401,120200,287786650,12770,12760,12770,12760,219
|
|
20240401,120100,284992200,12760,12760,12760,12760,0
|
|
20240401,120000,284992200,12760,12760,12760,12760,1
|
|
20240401,115900,284979440,12730,12730,12730,12730,0
|
|
20240401,115800,284979440,12730,12730,12730,12730,0
|
|
20240401,115700,284979440,12730,12730,12730,12730,0
|
|
20240401,115600,284979440,12730,12730,12730,12730,0
|
|
20240401,115500,284979440,12730,12730,12730,12730,0
|
|
20240401,115400,284979440,12730,12760,12760,12730,2
|
|
20240401,115300,284953950,12730,12730,12730,12730,0
|
|
20240401,115200,284953950,12730,12730,12730,12730,1
|
|
20240401,115100,284941220,12760,12760,12760,12760,0
|
|
20240401,115000,284941220,12760,12760,12760,12760,40
|
|
20240401,114900,284430820,12760,12760,12760,12760,0
|
|
20240401,114800,284430820,12760,12760,12760,12760,0
|
|
20240401,114700,284430820,12760,12760,12760,12760,0
|
|
20240401,114600,284430820,12760,12760,12760,12760,0
|
|
20240401,114500,284430820,12760,12760,12760,12760,1
|
|
20240401,114400,284418060,12700,12710,12710,12700,151
|
|
20240401,114300,282499570,12710,12720,12720,12710,198
|
|
20240401,114200,279981990,12760,12760,12760,12760,0
|
|
20240401,114100,279981990,12760,12760,12760,12710,48
|
|
20240401,114000,279371810,12760,12730,12760,12700,355
|
|
20240401,113900,274861900,12720,12740,12740,12720,38
|
|
20240401,113800,274377820,12740,12740,12740,12740,20
|
|
20240401,113700,274123020,12740,12740,12740,12740,0
|
|
20240401,113600,274123020,12740,12740,12740,12740,13
|
|
20240401,113500,273957400,12730,12730,12730,12730,858
|
|
20240401,113400,263035060,12730,12760,12760,12730,44
|
|
20240401,113300,262474600,12760,12760,12760,12760,0
|
|
20240401,113200,262474600,12760,12760,12760,12760,332
|
|
20240401,113100,258238280,12770,12770,12770,12770,0
|
|
20240401,113000,258238280,12770,12770,12770,12770,0
|
|
20240401,112900,258238280,12770,12770,12770,12770,0
|
|
20240401,112800,258238280,12770,12770,12770,12770,1
|
|
20240401,112700,258225510,12770,12770,12770,12770,258
|
|
20240401,112600,254930850,12770,12770,12770,12770,0
|
|
20240401,112500,254930850,12770,12770,12770,12770,300
|
|
20240401,112400,251099850,12770,12770,12770,12770,0
|
|
20240401,112300,251099850,12770,12770,12770,12770,1
|
|
20240401,112200,251087080,12820,12820,12820,12820,0
|
|
20240401,112100,251087080,12820,12820,12820,12820,0
|
|
20240401,112000,251087080,12820,12820,12820,12820,1
|
|
20240401,111900,251074260,12780,12780,12780,12780,0
|
|
20240401,111800,251074260,12780,12780,12780,12780,0
|
|
20240401,111700,251074260,12780,12780,12780,12780,0
|
|
20240401,111600,251074260,12780,12780,12780,12780,0
|
|
20240401,111500,251074260,12780,12780,12780,12780,10
|
|
20240401,111400,250946460,12770,12770,12770,12770,0
|
|
20240401,111300,250946460,12770,12770,12770,12770,0
|
|
20240401,111200,250946460,12770,12770,12770,12770,1
|
|
20240401,111100,250933690,12830,12830,12830,12830,0
|
|
20240401,111000,250933690,12830,12830,12830,12830,0
|
|
20240401,110900,250933690,12830,12830,12830,12770,202
|
|
20240401,110800,248354030,12820,12820,12820,12820,1090
|
|
20240401,110700,234380230,12830,12830,12830,12830,0
|
|
20240401,110600,234380230,12830,12830,12830,12830,0
|
|
20240401,110500,234380230,12830,12830,12830,12830,0
|
|
20240401,110400,234380230,12830,12830,12830,12830,0
|
|
20240401,110300,234380230,12830,12830,12830,12830,1
|
|
20240401,110200,234367400,12770,12770,12770,12770,1
|
|
20240401,110100,234354630,12840,12840,12840,12840,0
|
|
20240401,110000,234354630,12840,12840,12840,12840,0
|
|
20240401,105900,234354630,12840,12840,12840,12840,0
|
|
20240401,105800,234354630,12840,12840,12840,12840,0
|
|
20240401,105700,234354630,12840,12830,12840,12830,144
|
|
20240401,105600,232507100,12830,12800,12830,12800,1058
|
|
20240401,105500,218937490,12800,12770,12800,12770,150
|
|
20240401,105400,217021470,12780,12780,12780,12780,0
|
|
20240401,105300,217021470,12780,12780,12780,12780,0
|
|
20240401,105200,217021470,12780,12780,12780,12780,1
|
|
20240401,105100,217008690,12780,12780,12780,12780,0
|
|
20240401,105000,217008690,12780,12780,12780,12780,30
|
|
20240401,104900,216625290,12800,12800,12800,12800,0
|
|
20240401,104800,216625290,12800,12800,12800,12800,80
|
|
20240401,104700,215601290,12810,12810,12810,12810,0
|
|
20240401,104600,215601290,12810,12810,12810,12810,0
|
|
20240401,104500,215601290,12810,12810,12810,12810,2
|
|
20240401,104400,215575670,12810,12800,12810,12800,45
|
|
20240401,104300,214999400,12800,12800,12800,12800,50
|
|
20240401,104200,214359400,12800,12800,12800,12800,7
|
|
20240401,104100,214269800,12810,12810,12810,12810,0
|
|
20240401,104000,214269800,12810,12810,12810,12810,100
|
|
20240401,103900,212988800,12820,12820,12820,12820,0
|
|
20240401,103800,212988800,12820,12820,12820,12820,0
|
|
20240401,103700,212988800,12820,12820,12820,12820,0
|
|
20240401,103600,212988800,12820,12820,12820,12820,0
|
|
20240401,103500,212988800,12820,12820,12820,12820,1
|
|
20240401,103400,212975980,12760,12780,12780,12760,78
|
|
20240401,103300,211980380,12820,12780,12820,12780,41
|
|
20240401,103200,211456360,12820,12820,12820,12820,0
|
|
20240401,103100,211456360,12820,12820,12820,12820,0
|
|
20240401,103000,211456360,12820,12790,12820,12790,2
|
|
20240401,102900,211430750,12820,12800,12820,12800,11
|
|
20240401,102800,211289870,12800,12800,12800,12800,14
|
|
20240401,102700,211110670,12800,12800,12800,12800,0
|
|
20240401,102600,211110670,12800,12800,12800,12800,206
|
|
20240401,102500,208473870,12830,12830,12830,12830,0
|
|
20240401,102400,208473870,12830,12830,12830,12830,0
|
|
20240401,102300,208473870,12830,12830,12830,12800,72
|
|
20240401,102200,207551010,12830,12830,12830,12830,10
|
|
20240401,102100,207422710,12830,12830,12830,12830,172
|
|
20240401,102000,205215950,12830,12830,12830,12830,30
|
|
20240401,101900,204831050,12830,12830,12830,12830,21
|
|
20240401,101800,204561620,12840,12840,12840,12830,35
|
|
20240401,101700,204112320,12840,12840,12840,12770,106
|
|
20240401,101600,202751350,12850,12760,12850,12760,3
|
|
20240401,101500,202712910,12850,12840,12850,12760,157
|
|
20240401,101400,200697450,12850,12840,12850,12840,46
|
|
20240401,101300,200106550,12720,12850,12850,12720,39
|
|
20240401,101200,199609820,12850,12760,12850,12760,2072
|
|
20240401,101100,173101160,12760,12760,12760,12760,10
|
|
20240401,101000,172973560,12760,12760,12760,12760,0
|
|
20240401,100900,172973560,12760,12690,12760,12690,11
|
|
20240401,100800,172833900,12760,12760,12760,12760,1
|
|
20240401,100700,172821140,12680,12680,12680,12680,0
|
|
20240401,100600,172821140,12680,12760,12760,12680,754
|
|
20240401,100500,163255060,12760,12760,12760,12760,1
|
|
20240401,100400,163242300,12700,12700,12700,12700,2
|
|
20240401,100300,163216900,12760,12760,12760,12760,0
|
|
20240401,100200,163216900,12760,12760,12760,12760,0
|
|
20240401,100100,163216900,12760,12760,12760,12760,0
|
|
20240401,100000,163216900,12760,12700,12760,12690,253
|
|
20240401,095900,160004230,12760,12710,12760,12710,20
|
|
20240401,095800,159749980,12710,12740,12760,12710,69
|
|
20240401,095700,158871920,12760,12730,12760,12730,173
|
|
20240401,095600,156669300,12760,12770,12770,12760,101
|
|
20240401,095500,155380330,12770,12770,12770,12760,18
|
|
20240401,095400,155150570,12770,12770,12770,12770,0
|
|
20240401,095300,155150570,12770,12770,12770,12770,5
|
|
20240401,095200,155086720,12770,12770,12770,12770,100
|
|
20240401,095100,153809720,12780,12780,12780,12780,1
|
|
20240401,095000,153796940,12720,12720,12720,12720,127
|
|
20240401,094900,152181500,12780,12780,12780,12780,0
|
|
20240401,094800,152181500,12780,12780,12780,12780,1
|
|
20240401,094700,152168720,12690,12700,12700,12690,42
|
|
20240401,094600,151635340,12700,12760,12780,12700,306
|
|
20240401,094500,147736100,12770,12780,12780,12760,7
|
|
20240401,094400,147646710,12760,12760,12760,12760,79
|
|
20240401,094300,146638670,12770,12780,12780,12770,34
|
|
20240401,094200,146204470,12780,12780,12790,12780,268
|
|
20240401,094100,142776940,12770,12750,12770,12750,438
|
|
20240401,094000,137187660,12750,12700,12750,12700,51
|
|
20240401,093900,136539910,12770,12770,12770,12690,66
|
|
20240401,093800,135701410,12770,12750,12770,12750,30
|
|
20240401,093700,135318540,12750,12720,12750,12720,5
|
|
20240401,093600,135254910,12670,12670,12670,12670,0
|
|
20240401,093500,135254910,12670,12750,12750,12670,73
|
|
20240401,093400,134328160,12740,12740,12740,12740,5
|
|
20240401,093300,134264460,12740,12750,12750,12680,207
|
|
20240401,093200,131635900,12750,12680,12750,12680,2
|
|
20240401,093100,131610470,12680,12680,12680,12680,1
|
|
20240401,093000,131597790,12770,12770,12770,12770,1
|
|
20240401,092900,131585020,12690,12690,12780,12690,82
|
|
20240401,092800,130544270,12790,12750,12790,12750,201
|
|
20240401,092700,127980500,12750,12680,12750,12680,27
|
|
20240401,092600,127638070,12740,12740,12740,12740,0
|
|
20240401,092500,127638070,12740,12740,12740,12740,77
|
|
20240401,092400,126657090,12740,12670,12740,12670,69
|
|
20240401,092300,125781640,12670,12710,12710,12670,193
|
|
20240401,092200,123330980,12720,12720,12720,12720,38
|
|
20240401,092100,122847620,12720,12720,12720,12720,0
|
|
20240401,092000,122847620,12720,12740,12740,12720,4
|
|
20240401,091900,122796720,12720,12870,12870,12720,60
|
|
20240401,091800,122024670,12800,12680,12800,12680,2321
|
|
20240401,091700,92360260,12760,12770,12770,12660,107
|
|
20240401,091600,90998350,12760,12740,12760,12660,2291
|
|
20240401,091500,61809220,12740,12730,12740,12730,22
|
|
20240401,091400,61529050,12660,12660,12660,12660,115
|
|
20240401,091300,60073150,12740,12750,12750,12630,62
|
|
20240401,091200,59287220,12770,12780,12780,12770,60
|
|
20240401,091100,58520920,12780,12700,12780,12700,118
|
|
20240401,091000,57021980,12700,12670,12700,12660,1234
|
|
20240401,090900,41373320,12680,12680,12680,12680,0
|
|
20240401,090800,41373320,12680,12650,12680,12550,332
|
|
20240401,090700,37181900,12660,12630,12660,12630,144
|
|
20240401,090600,35358980,12570,12510,12620,12510,1324
|
|
20240401,090500,18661680,12500,12500,12500,12500,0
|
|
20240401,090400,18661680,12500,12610,12610,12500,506
|
|
20240401,090300,12336180,12500,12530,12530,12500,501
|
|
20240401,090200,6068490,12620,12610,12620,12530,150
|
|
20240401,090100,4183180,12620,12620,12620,12620,43
|
|
20240401,090000,3640520,12620,12510,12620,12510,291
|