594 lines
32 KiB
CSV
594 lines
32 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20240401,185100,23375279890,15870,15870,15870,15870,61193
|
|
20240401,185000,23375279890,15870,15870,15870,15870,0
|
|
20240401,184900,23375279890,15870,15870,15870,15870,0
|
|
20240401,184800,23375279890,15870,15870,15870,15870,0
|
|
20240401,184700,23375279890,15870,15870,15870,15870,0
|
|
20240401,184600,23375279890,15870,15870,15870,15870,0
|
|
20240401,184500,23375279890,15870,15870,15870,15870,0
|
|
20240401,184400,23375279890,15870,15870,15870,15870,0
|
|
20240401,184300,23375279890,15870,15870,15870,15870,0
|
|
20240401,184200,23375279890,15870,15870,15870,15870,0
|
|
20240401,184100,23375279890,15870,15870,15870,15870,0
|
|
20240401,184000,23375279890,15870,15870,15870,15870,0
|
|
20240401,183900,23375279890,15870,15870,15870,15870,0
|
|
20240401,183800,23375279890,15870,15870,15870,15870,0
|
|
20240401,183700,23375279890,15870,15870,15870,15870,0
|
|
20240401,183600,23375279890,15870,15870,15870,15870,0
|
|
20240401,183500,23375279890,15870,15870,15870,15870,0
|
|
20240401,183400,23375279890,15870,15870,15870,15870,0
|
|
20240401,183300,23375279890,15870,15870,15870,15870,0
|
|
20240401,183200,23375279890,15870,15870,15870,15870,0
|
|
20240401,183100,23375279890,15870,15870,15870,15870,0
|
|
20240401,183000,23375279890,15870,15870,15870,15870,0
|
|
20240401,182900,23375279890,15870,15870,15870,15870,0
|
|
20240401,182800,23375279890,15870,15870,15870,15870,0
|
|
20240401,182700,23375279890,15870,15870,15870,15870,0
|
|
20240401,182600,23375279890,15870,15870,15870,15870,0
|
|
20240401,182500,23375279890,15870,15870,15870,15870,0
|
|
20240401,182400,23375279890,15870,15870,15870,15870,0
|
|
20240401,182300,23375279890,15870,15870,15870,15870,0
|
|
20240401,182200,23375279890,15870,15870,15870,15870,0
|
|
20240401,182100,23375279890,15870,15870,15870,15870,61193
|
|
20240401,182000,23375279890,15870,15870,15870,15870,0
|
|
20240401,181900,23375279890,15870,15870,15870,15870,0
|
|
20240401,181800,23375279890,15870,15870,15870,15870,0
|
|
20240401,181700,23375279890,15870,15870,15870,15870,0
|
|
20240401,181600,23375279890,15870,15870,15870,15870,0
|
|
20240401,181500,23375279890,15870,15870,15870,15870,0
|
|
20240401,181400,23375279890,15870,15870,15870,15870,0
|
|
20240401,181300,23375279890,15870,15870,15870,15870,0
|
|
20240401,181200,23375279890,15870,15870,15870,15870,0
|
|
20240401,181100,23375279890,15870,15870,15870,15870,0
|
|
20240401,181000,23375279890,15870,15870,15870,15870,0
|
|
20240401,180900,23375279890,15870,15870,15870,15870,0
|
|
20240401,180800,23375279890,15870,15870,15870,15870,0
|
|
20240401,180700,23375279890,15870,15870,15870,15870,0
|
|
20240401,180600,23375279890,15870,15870,15870,15870,0
|
|
20240401,180500,23375279890,15870,15870,15870,15870,0
|
|
20240401,180400,23375279890,15870,15870,15870,15870,0
|
|
20240401,180300,23375279890,15870,15870,15870,15870,0
|
|
20240401,180200,23375279890,15870,15870,15870,15870,0
|
|
20240401,180100,23375279890,15870,15870,15870,15870,0
|
|
20240401,180000,23375279890,15870,15870,15870,15870,0
|
|
20240401,175900,23375279890,15870,15870,15870,15870,0
|
|
20240401,175800,23375279890,15870,15870,15870,15870,0
|
|
20240401,175700,23375279890,15870,15870,15870,15870,0
|
|
20240401,175600,23375279890,15870,15870,15870,15870,0
|
|
20240401,175500,23375279890,15870,15870,15870,15870,0
|
|
20240401,175400,23375279890,15870,15870,15870,15870,0
|
|
20240401,175300,23375279890,15870,15870,15870,15870,0
|
|
20240401,175200,23375279890,15870,15870,15870,15870,0
|
|
20240401,175100,23375279890,15870,15870,15870,15870,61193
|
|
20240401,175000,23375279890,15870,15870,15870,15870,0
|
|
20240401,174900,23375279890,15870,15870,15870,15870,0
|
|
20240401,174800,23375279890,15870,15870,15870,15870,0
|
|
20240401,174700,23375279890,15870,15870,15870,15870,0
|
|
20240401,174600,23375279890,15870,15870,15870,15870,0
|
|
20240401,174500,23375279890,15870,15870,15870,15870,0
|
|
20240401,174400,23375279890,15870,15870,15870,15870,0
|
|
20240401,174300,23375279890,15870,15870,15870,15870,0
|
|
20240401,174200,23375279890,15870,15870,15870,15870,0
|
|
20240401,174100,23375279890,15870,15870,15870,15870,0
|
|
20240401,174000,23375279890,15870,15870,15870,15870,0
|
|
20240401,173900,23375279890,15870,15870,15870,15870,0
|
|
20240401,173800,23375279890,15870,15870,15870,15870,0
|
|
20240401,173700,23375279890,15870,15870,15870,15870,0
|
|
20240401,173600,23375279890,15870,15870,15870,15870,0
|
|
20240401,173500,23375279890,15870,15870,15870,15870,0
|
|
20240401,173400,23375279890,15870,15870,15870,15870,0
|
|
20240401,173300,23375279890,15870,15870,15870,15870,0
|
|
20240401,173200,23375279890,15870,15870,15870,15870,0
|
|
20240401,173100,23375279890,15870,15870,15870,15870,0
|
|
20240401,173000,23375279890,15870,15870,15870,15870,0
|
|
20240401,172900,23375279890,15870,15870,15870,15870,0
|
|
20240401,172800,23375279890,15870,15870,15870,15870,0
|
|
20240401,172700,23375279890,15870,15870,15870,15870,0
|
|
20240401,172600,23375279890,15870,15870,15870,15870,0
|
|
20240401,172500,23375279890,15870,15870,15870,15870,0
|
|
20240401,172400,23375279890,15870,15870,15870,15870,0
|
|
20240401,172300,23375279890,15870,15870,15870,15870,0
|
|
20240401,172200,23375279890,15870,15870,15870,15870,0
|
|
20240401,172100,23375279890,15870,15870,15870,15870,61193
|
|
20240401,172000,23375279890,15870,15870,15870,15870,0
|
|
20240401,171900,23375279890,15870,15870,15870,15870,0
|
|
20240401,171800,23375279890,15870,15870,15870,15870,0
|
|
20240401,171700,23375279890,15870,15870,15870,15870,0
|
|
20240401,171600,23375279890,15870,15870,15870,15870,0
|
|
20240401,171500,23375279890,15870,15870,15870,15870,0
|
|
20240401,171400,23375279890,15870,15870,15870,15870,0
|
|
20240401,171300,23375279890,15870,15870,15870,15870,0
|
|
20240401,171200,23375279890,15870,15870,15870,15870,0
|
|
20240401,171100,23375279890,15870,15870,15870,15870,0
|
|
20240401,171000,23375279890,15870,15870,15870,15870,0
|
|
20240401,170900,23375279890,15870,15870,15870,15870,0
|
|
20240401,170800,23375279890,15870,15870,15870,15870,0
|
|
20240401,170700,23375279890,15870,15870,15870,15870,0
|
|
20240401,170600,23375279890,15870,15870,15870,15870,0
|
|
20240401,170500,23375279890,15870,15870,15870,15870,0
|
|
20240401,170400,23375279890,15870,15870,15870,15870,0
|
|
20240401,170300,23375279890,15870,15870,15870,15870,0
|
|
20240401,170200,23375279890,15870,15870,15870,15870,0
|
|
20240401,170100,23375279890,15870,15870,15870,15870,0
|
|
20240401,170000,23375279890,15870,15870,15870,15870,0
|
|
20240401,165900,23375279890,15870,15870,15870,15870,0
|
|
20240401,165800,23375279890,15870,15870,15870,15870,0
|
|
20240401,165700,23375279890,15870,15870,15870,15870,0
|
|
20240401,165600,23375279890,15870,15870,15870,15870,0
|
|
20240401,165500,23375279890,15870,15870,15870,15870,0
|
|
20240401,165400,23375279890,15870,15870,15870,15870,0
|
|
20240401,165300,23375279890,15870,15870,15870,15870,0
|
|
20240401,165200,23375279890,15870,15870,15870,15870,0
|
|
20240401,165100,23375279890,15870,15870,15870,15870,61193
|
|
20240401,165000,23375279890,15870,15870,15870,15870,0
|
|
20240401,164900,23375279890,15870,15870,15870,15870,0
|
|
20240401,164800,23375279890,15870,15870,15870,15870,0
|
|
20240401,164700,23375279890,15870,15870,15870,15870,0
|
|
20240401,164600,23375279890,15870,15870,15870,15870,0
|
|
20240401,164500,23375279890,15870,15870,15870,15870,0
|
|
20240401,164400,23375279890,15870,15870,15870,15870,0
|
|
20240401,164300,23375279890,15870,15870,15870,15870,0
|
|
20240401,164200,23375279890,15870,15870,15870,15870,0
|
|
20240401,164100,23375279890,15870,15870,15870,15870,0
|
|
20240401,164000,23375279890,15870,15870,15870,15870,0
|
|
20240401,163900,23375279890,15870,15870,15870,15870,0
|
|
20240401,163800,23375279890,15870,15870,15870,15870,0
|
|
20240401,163700,23375279890,15870,15870,15870,15870,0
|
|
20240401,163600,23375279890,15870,15870,15870,15870,0
|
|
20240401,163500,23375279890,15870,15870,15870,15870,0
|
|
20240401,163400,23375279890,15870,15870,15870,15870,0
|
|
20240401,163300,23375279890,15870,15870,15870,15870,0
|
|
20240401,163200,23375279890,15870,15870,15870,15870,0
|
|
20240401,163100,23375279890,15870,15870,15870,15870,0
|
|
20240401,163000,23375279890,15870,15870,15870,15870,0
|
|
20240401,162900,23375279890,15870,15870,15870,15870,0
|
|
20240401,162800,23375279890,15870,15870,15870,15870,0
|
|
20240401,162700,23375279890,15870,15870,15870,15870,0
|
|
20240401,162600,23375279890,15870,15870,15870,15870,0
|
|
20240401,162500,23375279890,15870,15870,15870,15870,0
|
|
20240401,162400,23375279890,15870,15870,15870,15870,0
|
|
20240401,162300,23375279890,15870,15870,15870,15870,0
|
|
20240401,162200,23375279890,15870,15870,15870,15870,0
|
|
20240401,162100,23375279890,15870,15870,15870,15870,61193
|
|
20240401,162000,23375279890,15870,15870,15870,15870,0
|
|
20240401,161900,23375279890,15870,15870,15870,15870,0
|
|
20240401,161800,23375279890,15870,15870,15870,15870,0
|
|
20240401,161700,23375279890,15870,15870,15870,15870,0
|
|
20240401,161600,23375279890,15870,15870,15870,15870,0
|
|
20240401,161500,23375279890,15870,15870,15870,15870,0
|
|
20240401,161400,23375279890,15870,15870,15870,15870,0
|
|
20240401,161300,23375279890,15870,15870,15870,15870,0
|
|
20240401,161200,23375279890,15870,15870,15870,15870,0
|
|
20240401,161100,23375279890,15870,15870,15870,15870,0
|
|
20240401,161000,23375279890,15870,15870,15870,15870,0
|
|
20240401,160900,23375279890,15870,15870,15870,15870,0
|
|
20240401,160800,23375279890,15870,15870,15870,15870,0
|
|
20240401,160700,23375279890,15870,15870,15870,15870,0
|
|
20240401,160600,23375279890,15870,15870,15870,15870,0
|
|
20240401,160500,23375279890,15870,15870,15870,15870,0
|
|
20240401,160400,23375279890,15870,15870,15870,15870,0
|
|
20240401,160300,23375279890,15870,15870,15870,15870,0
|
|
20240401,160200,23375279890,15870,15870,15870,15870,0
|
|
20240401,160100,23375279890,15870,15870,15870,15870,0
|
|
20240401,160000,23375279890,15870,15870,15870,15870,0
|
|
20240401,155900,23375279890,15870,15870,15870,15870,0
|
|
20240401,155800,23375279890,15870,15870,15870,15870,0
|
|
20240401,155700,23375279890,15870,15870,15870,15870,0
|
|
20240401,155600,23375279890,15870,15870,15870,15870,0
|
|
20240401,155500,23375279890,15870,15870,15870,15870,0
|
|
20240401,155400,23375279890,15870,15870,15870,15870,0
|
|
20240401,155300,23375279890,15870,15870,15870,15870,0
|
|
20240401,155200,23375279890,15870,15870,15870,15870,0
|
|
20240401,155100,23375279890,15870,15870,15870,15870,61193
|
|
20240401,155000,23375279890,15870,15870,15870,15870,0
|
|
20240401,154900,23375279890,15870,15870,15870,15870,0
|
|
20240401,154800,23375279890,15870,15870,15870,15870,0
|
|
20240401,154700,23375279890,15870,15870,15870,15870,0
|
|
20240401,154600,23375279890,15870,15870,15870,15870,0
|
|
20240401,154500,23375279890,15870,15870,15870,15870,0
|
|
20240401,154400,23375279890,15870,15870,15870,15870,0
|
|
20240401,154300,23375279890,15870,15870,15870,15870,0
|
|
20240401,154200,23375279890,15870,15870,15870,15870,0
|
|
20240401,154100,23375279890,15870,15870,15870,15870,0
|
|
20240401,154000,23375279890,15870,15870,15870,15870,0
|
|
20240401,153900,23375279890,15870,15870,15870,15870,0
|
|
20240401,153800,23375279890,15870,15870,15870,15870,0
|
|
20240401,153700,23375279890,15870,15870,15870,15870,0
|
|
20240401,153600,23375279890,15870,15870,15870,15870,0
|
|
20240401,153500,23375279890,15870,15870,15870,15870,0
|
|
20240401,153400,23375279890,15870,15870,15870,15870,0
|
|
20240401,153300,23375279890,15870,15870,15870,15870,0
|
|
20240401,153200,23375279890,15870,15870,15870,15870,0
|
|
20240401,153100,23375279890,15870,15870,15870,15870,0
|
|
20240401,153000,23375279890,15870,15870,15870,15870,61193
|
|
20240401,152900,22404146980,15870,15870,15870,15870,0
|
|
20240401,152800,22404146980,15870,15870,15870,15870,0
|
|
20240401,152700,22404146980,15870,15870,15870,15870,0
|
|
20240401,152600,22404146980,15870,15870,15870,15870,0
|
|
20240401,152500,22404146980,15870,15870,15870,15870,0
|
|
20240401,152400,22404146980,15870,15870,15870,15870,0
|
|
20240401,152300,22404146980,15870,15870,15870,15870,0
|
|
20240401,152200,22404146980,15870,15870,15870,15870,0
|
|
20240401,152100,22404146980,15870,15870,15870,15870,0
|
|
20240401,152000,22404146980,15870,15870,15870,15870,0
|
|
20240401,151900,22404146980,15870,15880,15880,15870,6424
|
|
20240401,151800,22302148090,15880,15880,15890,15880,3970
|
|
20240401,151700,22239098420,15890,15890,15890,15880,1951
|
|
20240401,151600,22208103680,15880,15860,15890,15860,9114
|
|
20240401,151500,22063424560,15870,15870,15880,15860,2353
|
|
20240401,151400,22026076790,15870,15880,15880,15870,2305
|
|
20240401,151300,21989492360,15880,15890,15890,15880,2683
|
|
20240401,151200,21946880340,15880,15890,15890,15880,1702
|
|
20240401,151100,21919844760,15890,15890,15890,15880,1084
|
|
20240401,151000,21902623300,15890,15860,15900,15860,22106
|
|
20240401,150900,21551599070,15870,15880,15880,15860,5932
|
|
20240401,150800,21457445660,15870,15880,15880,15870,4138
|
|
20240401,150700,21391744690,15880,15880,15890,15870,2184
|
|
20240401,150600,21357074300,15880,15890,15890,15880,5534
|
|
20240401,150500,21269187360,15890,15890,15890,15880,1200
|
|
20240401,150400,21250124660,15880,15890,15890,15880,1956
|
|
20240401,150300,21219049900,15890,15900,15900,15890,1408
|
|
20240401,150200,21196672690,15900,15890,15900,15890,1872
|
|
20240401,150100,21166921850,15900,15900,15900,15890,2900
|
|
20240401,150000,21120819170,15890,15900,15900,15890,2012
|
|
20240401,145900,21088838760,15900,15900,15910,15890,1523
|
|
20240401,145800,21064620220,15910,15900,15910,15880,3218
|
|
20240401,145700,21013459740,15900,15890,15910,15890,1447
|
|
20240401,145600,20990449350,15890,15910,15910,15890,4273
|
|
20240401,145500,20922485130,15910,15920,15920,15900,1864
|
|
20240401,145400,20892819590,15920,15920,15920,15910,1863
|
|
20240401,145300,20863171620,15920,15910,15920,15910,3404
|
|
20240401,145200,20808982330,15910,15920,15920,15910,3044
|
|
20240401,145100,20760527740,15920,15920,15930,15910,6977
|
|
20240401,145000,20649454750,15920,15910,15920,15910,9957
|
|
20240401,144900,20490965860,15910,15860,15910,15860,32010
|
|
20240401,144800,19982388000,15860,15870,15870,15860,1839
|
|
20240401,144700,19953211590,15870,15860,15870,15860,2681
|
|
20240401,144600,19910683040,15870,15860,15870,15860,2744
|
|
20240401,144500,19867139030,15860,15870,15870,15860,2670
|
|
20240401,144400,19824775240,15860,15860,15870,15860,1067
|
|
20240401,144300,19807842940,15860,15870,15880,15860,1814
|
|
20240401,144200,19779051040,15870,15880,15880,15870,1743
|
|
20240401,144100,19751382200,15880,15870,15880,15870,1828
|
|
20240401,144000,19722361870,15870,15880,15880,15870,1704
|
|
20240401,143900,19695313880,15880,15880,15880,15870,2088
|
|
20240401,143800,19662163620,15870,15880,15880,15870,2692
|
|
20240401,143700,19619415470,15870,15880,15880,15870,1560
|
|
20240401,143600,19594648400,15870,15880,15880,15870,1533
|
|
20240401,143500,19570308470,15870,15870,15880,15870,801
|
|
20240401,143400,19557590730,15880,15870,15880,15870,973
|
|
20240401,143300,19542140100,15880,15880,15880,15870,1342
|
|
20240401,143200,19520832740,15880,15880,15880,15870,1043
|
|
20240401,143100,19504270440,15880,15870,15880,15870,1726
|
|
20240401,143000,19476863930,15870,15870,15880,15860,4885
|
|
20240401,142900,19399325970,15870,15880,15880,15860,2023
|
|
20240401,142800,19367217930,15870,15880,15880,15870,4263
|
|
20240401,142700,19299541930,15880,15880,15890,15870,3165
|
|
20240401,142600,19249275290,15890,15890,15890,15880,1778
|
|
20240401,142500,19221029110,15890,15890,15890,15880,2236
|
|
20240401,142400,19185505620,15890,15900,15900,15880,1790
|
|
20240401,142300,19157065780,15900,15890,15900,15890,1985
|
|
20240401,142200,19125514620,15900,15890,15900,15890,1759
|
|
20240401,142100,19097559980,15890,15900,15900,15890,2905
|
|
20240401,142000,19051395200,15900,15880,15900,15870,8131
|
|
20240401,141900,18922232000,15880,15860,15880,15850,11744
|
|
20240401,141800,18735917370,15860,15850,15860,15840,9067
|
|
20240401,141700,18592207080,15840,15850,15850,15840,6321
|
|
20240401,141600,18492072960,15850,15850,15850,15850,4378
|
|
20240401,141500,18422681660,15850,15860,15860,15850,3769
|
|
20240401,141400,18362936700,15850,15860,15860,15850,2551
|
|
20240401,141300,18322491620,15860,15860,15860,15850,3854
|
|
20240401,141200,18261375600,15850,15860,15860,15850,1464
|
|
20240401,141100,18238156600,15860,15860,15860,15850,1167
|
|
20240401,141000,18219648720,15860,15860,15860,15850,1832
|
|
20240401,140900,18190593580,15860,15850,15860,15850,1227
|
|
20240401,140800,18171134220,15860,15860,15860,15850,991
|
|
20240401,140700,18155418340,15860,15860,15860,15850,2492
|
|
20240401,140600,18115909730,15860,15860,15860,15850,1142
|
|
20240401,140500,18097798380,15850,15870,15870,15850,3126
|
|
20240401,140400,18048214330,15870,15870,15870,15860,1789
|
|
20240401,140300,18019832350,15860,15870,15870,15860,2186
|
|
20240401,140200,17985153930,15870,15870,15870,15860,2765
|
|
20240401,140100,17941275360,15870,15870,15870,15860,1512
|
|
20240401,140000,17917285380,15870,15870,15870,15860,1178
|
|
20240401,135900,17898590760,15870,15860,15870,15860,1168
|
|
20240401,135800,17880057660,15870,15870,15870,15860,1207
|
|
20240401,135700,17860904220,15870,15870,15870,15860,925
|
|
20240401,135600,17846224540,15870,15870,15870,15860,4162
|
|
20240401,135500,17780174640,15870,15870,15870,15860,1849
|
|
20240401,135400,17750834660,15870,15880,15880,15860,4049
|
|
20240401,135300,17686566450,15870,15870,15880,15860,12281
|
|
20240401,135200,17491664310,15870,15870,15870,15860,687
|
|
20240401,135100,17480761750,15870,15870,15870,15860,3580
|
|
20240401,135000,17423957550,15860,15870,15870,15860,1225
|
|
20240401,134900,17404522020,15870,15870,15870,15860,1306
|
|
20240401,134800,17383796450,15870,15860,15870,15860,2077
|
|
20240401,134700,17350837840,15870,15860,15870,15860,4645
|
|
20240401,134600,17277136030,15860,15870,15870,15850,2935
|
|
20240401,134500,17230584950,15870,15870,15870,15860,2768
|
|
20240401,134400,17186672090,15870,15860,15870,15860,2235
|
|
20240401,134300,17151204490,15870,15870,15880,15860,3322
|
|
20240401,134200,17098481330,15870,15870,15880,15870,2740
|
|
20240401,134100,17054986480,15880,15880,15880,15870,918
|
|
20240401,134000,17040409200,15880,15880,15880,15860,8274
|
|
20240401,133900,16909096190,15870,15900,15900,15870,4710
|
|
20240401,133800,16834248530,15890,15890,15900,15880,7795
|
|
20240401,133700,16710430900,15880,15880,15890,15880,2828
|
|
20240401,133600,16665502240,15890,15890,15890,15880,4060
|
|
20240401,133500,16600996290,15890,15900,15900,15890,2363
|
|
20240401,133400,16563427990,15900,15860,15900,15860,22437
|
|
20240401,133300,16207193620,15870,15860,15870,15850,5693
|
|
20240401,133200,16116886490,15860,15870,15870,15860,1800
|
|
20240401,133100,16088331170,15870,15870,15870,15860,2807
|
|
20240401,133000,16043795830,15870,15870,15870,15860,1866
|
|
20240401,132900,16014188040,15870,15870,15870,15860,2775
|
|
20240401,132800,15970153770,15870,15870,15870,15860,2667
|
|
20240401,132700,15927844060,15870,15870,15870,15860,2173
|
|
20240401,132600,15893377060,15870,15840,15870,15830,15803
|
|
20240401,132500,15642947800,15840,15830,15840,15830,706
|
|
20240401,132400,15631765280,15840,15840,15840,15830,1149
|
|
20240401,132300,15613565240,15840,15840,15840,15830,1967
|
|
20240401,132200,15582410450,15840,15830,15840,15830,1789
|
|
20240401,132100,15554073610,15840,15850,15850,15830,1503
|
|
20240401,132000,15530256600,15850,15840,15850,15840,361
|
|
20240401,131900,15524536000,15840,15850,15850,15830,3031
|
|
20240401,131800,15476517910,15850,15850,15850,15840,464
|
|
20240401,131700,15469164140,15840,15850,15860,15840,1560
|
|
20240401,131600,15444434440,15850,15840,15850,15840,1528
|
|
20240401,131500,15420217850,15850,15830,15850,15820,12578
|
|
20240401,131400,15221044900,15820,15830,15830,15810,3741
|
|
20240401,131300,15161858730,15830,15820,15830,15810,496
|
|
20240401,131200,15154010690,15830,15830,15830,15820,2456
|
|
20240401,131100,15115146290,15830,15830,15830,15820,1394
|
|
20240401,131000,15093091100,15830,15830,15830,15820,861
|
|
20240401,130900,15079461570,15830,15830,15830,15820,560
|
|
20240401,130800,15070597280,15830,15830,15840,15830,2773
|
|
20240401,130700,15026695920,15840,15840,15840,15830,694
|
|
20240401,130600,15015703710,15840,15840,15840,15830,1283
|
|
20240401,130500,14995385340,15840,15830,15840,15830,1385
|
|
20240401,130400,14973456090,15840,15830,15840,15830,7076
|
|
20240401,130300,14861398780,15840,15820,15840,15820,6457
|
|
20240401,130200,14759175090,15830,15830,15830,15820,894
|
|
20240401,130100,14745029650,15830,15820,15830,15820,1615
|
|
20240401,130000,14719471650,15830,15830,15830,15820,671
|
|
20240401,125900,14708851140,15830,15820,15830,15820,761
|
|
20240401,125800,14696807240,15830,15820,15830,15820,726
|
|
20240401,125700,14685314900,15830,15830,15830,15820,669
|
|
20240401,125600,14674728180,15830,15830,15840,15820,1534
|
|
20240401,125500,14650442550,15830,15820,15840,15820,2131
|
|
20240401,125400,14616705560,15830,15820,15830,15810,6271
|
|
20240401,125300,14517486830,15820,15820,15820,15810,1862
|
|
20240401,125200,14488034850,15820,15800,15820,15800,2521
|
|
20240401,125100,14448166230,15800,15810,15820,15800,6809
|
|
20240401,125000,14340515710,15810,15820,15820,15800,2980
|
|
20240401,124900,14293397410,15820,15810,15820,15810,1122
|
|
20240401,124800,14275651330,15820,15810,15820,15810,2086
|
|
20240401,124700,14242668950,15820,15810,15820,15810,1438
|
|
20240401,124600,14219927190,15810,15820,15820,15800,2071
|
|
20240401,124500,14187183700,15820,15820,15820,15810,1115
|
|
20240401,124400,14169545710,15820,15810,15820,15810,869
|
|
20240401,124300,14155799190,15820,15830,15830,15810,1802
|
|
20240401,124200,14127291410,15830,15820,15830,15810,1909
|
|
20240401,124100,14097087960,15820,15790,15820,15790,9995
|
|
20240401,124000,13939175770,15790,15790,15790,15780,2710
|
|
20240401,123900,13896390420,15790,15780,15790,15780,889
|
|
20240401,123800,13882354480,15790,15790,15800,15780,2234
|
|
20240401,123700,13847075580,15800,15790,15800,15790,762
|
|
20240401,123600,13835042910,15790,15790,15800,15780,14165
|
|
20240401,123500,13611423630,15780,15780,15790,15780,1271
|
|
20240401,123400,13591359750,15780,15790,15790,15780,1822
|
|
20240401,123300,13562600210,15790,15790,15790,15780,1640
|
|
20240401,123200,13536710770,15790,15790,15790,15780,451
|
|
20240401,123100,13529589520,15780,15790,15790,15780,465
|
|
20240401,123000,13522247360,15790,15790,15800,15780,1409
|
|
20240401,122900,13499992660,15800,15790,15800,15790,2557
|
|
20240401,122800,13459611660,15800,15800,15800,15790,2457
|
|
20240401,122700,13420791320,15800,15790,15800,15790,624
|
|
20240401,122600,13410932630,15800,15800,15800,15790,376
|
|
20240401,122500,13404993990,15800,15790,15800,15790,1044
|
|
20240401,122400,13388498810,15800,15780,15800,15780,2935
|
|
20240401,122300,13342151810,15790,15780,15790,15770,6745
|
|
20240401,122200,13235707900,15780,15780,15780,15770,617
|
|
20240401,122100,13225971730,15780,15770,15780,15750,15006
|
|
20240401,122000,12989445710,15770,15770,15770,15760,3122
|
|
20240401,121900,12940234830,15760,15780,15780,15760,2905
|
|
20240401,121800,12894395620,15780,15800,15800,15780,2883
|
|
20240401,121700,12848878830,15790,15780,15800,15770,4085
|
|
20240401,121600,12784400650,15780,15790,15790,15760,1233
|
|
20240401,121500,12764953150,15790,15790,15790,15770,2442
|
|
20240401,121400,12726414120,15780,15790,15800,15780,1601
|
|
20240401,121300,12701132650,15800,15790,15800,15790,1755
|
|
20240401,121200,12673414960,15790,15730,15790,15730,12654
|
|
20240401,121100,12474039450,15730,15730,15740,15730,1229
|
|
20240401,121000,12454701150,15730,15730,15740,15730,985
|
|
20240401,120900,12439204410,15740,15740,15740,15730,1761
|
|
20240401,120800,12411493540,15730,15740,15740,15730,1215
|
|
20240401,120700,12392373370,15740,15730,15740,15730,958
|
|
20240401,120600,12377296690,15730,15740,15740,15730,860
|
|
20240401,120500,12363762150,15740,15730,15740,15730,729
|
|
20240401,120400,12352290210,15730,15730,15740,15730,3299
|
|
20240401,120300,12300387230,15740,15740,15740,15730,633
|
|
20240401,120200,12290425940,15730,15740,15750,15730,1748
|
|
20240401,120100,12262911170,15740,15750,15750,15730,2557
|
|
20240401,120000,12222662990,15750,15750,15750,15740,959
|
|
20240401,115900,12207563980,15740,15740,15750,15740,1060
|
|
20240401,115800,12190875390,15750,15740,15750,15740,1375
|
|
20240401,115700,12169226760,15740,15750,15750,15740,1068
|
|
20240401,115600,12152411670,15750,15750,15750,15740,583
|
|
20240401,115500,12143230130,15750,15750,15760,15740,2078
|
|
20240401,115400,12110502220,15750,15750,15760,15750,1634
|
|
20240401,115300,12084764090,15760,15750,15760,15750,1275
|
|
20240401,115200,12064677510,15750,15760,15760,15750,1144
|
|
20240401,115100,12046655130,15760,15760,15760,15750,738
|
|
20240401,115000,12035027590,15760,15750,15760,15750,1177
|
|
20240401,114900,12016479720,15760,15760,15760,15750,637
|
|
20240401,114800,12006445350,15760,15750,15760,15750,1412
|
|
20240401,114700,11984199810,15760,15750,15760,15750,1182
|
|
20240401,114600,11965574010,15760,15760,15760,15750,966
|
|
20240401,114500,11950354270,15760,15750,15760,15750,883
|
|
20240401,114400,11936442300,15750,15760,15760,15750,437
|
|
20240401,114300,11929555790,15760,15760,15760,15750,1111
|
|
20240401,114200,11912047930,15760,15760,15760,15750,437
|
|
20240401,114100,11905161070,15750,15760,15760,15750,768
|
|
20240401,114000,11893058330,15760,15770,15770,15750,821
|
|
20240401,113900,11880115260,15770,15750,15770,15750,4985
|
|
20240401,113800,11801556460,15760,15740,15760,15740,3941
|
|
20240401,113700,11739493390,15740,15730,15740,15730,5060
|
|
20240401,113600,11659861670,15730,15730,15730,15720,6266
|
|
20240401,113500,11561301310,15720,15730,15730,15720,662
|
|
20240401,113400,11550891900,15720,15730,15730,15720,861
|
|
20240401,113300,11537352920,15720,15720,15730,15720,1831
|
|
20240401,113200,11508565620,15730,15720,15730,15720,1455
|
|
20240401,113100,11485687270,15720,15730,15730,15720,2440
|
|
20240401,113000,11447328130,15730,15720,15730,15720,1580
|
|
20240401,112900,11422478660,15730,15730,15730,15720,1359
|
|
20240401,112800,11401102530,15730,15730,15730,15720,912
|
|
20240401,112700,11386759470,15720,15730,15730,15720,1063
|
|
20240401,112600,11370043110,15720,15730,15730,15720,635
|
|
20240401,112500,11360058660,15730,15730,15730,15720,2150
|
|
20240401,112400,11326250380,15730,15730,15730,15720,875
|
|
20240401,112300,11312494830,15720,15730,15730,15720,2460
|
|
20240401,112200,11273799040,15740,15730,15740,15730,877
|
|
20240401,112100,11260003370,15740,15730,15740,15730,2003
|
|
20240401,112000,11228491190,15730,15740,15740,15730,6289
|
|
20240401,111900,11129557820,15740,15730,15740,15730,1556
|
|
20240401,111800,11105072540,15740,15720,15740,15720,4047
|
|
20240401,111700,11041408500,15730,15730,15730,15720,2993
|
|
20240401,111600,10994330800,15720,15730,15730,15720,867
|
|
20240401,111500,10980695950,15730,15720,15730,15720,1030
|
|
20240401,111400,10964500730,15720,15720,15730,15710,3165
|
|
20240401,111300,10914742800,15720,15720,15720,15710,2539
|
|
20240401,111200,10874837870,15720,15720,15720,15710,1737
|
|
20240401,111100,10847542400,15720,15710,15720,15710,1466
|
|
20240401,111000,10824505510,15720,15710,15720,15710,2737
|
|
20240401,110900,10781506200,15710,15720,15730,15710,14258
|
|
20240401,110800,10557501630,15720,15720,15730,15710,3486
|
|
20240401,110700,10502708490,15720,15720,15730,15710,4779
|
|
20240401,110600,10427577650,15720,15710,15730,15710,4183
|
|
20240401,110500,10361820900,15720,15730,15730,15710,8121
|
|
20240401,110400,10234157700,15730,15730,15730,15720,2463
|
|
20240401,110300,10195427710,15730,15720,15730,15720,4341
|
|
20240401,110200,10127156110,15720,15740,15740,15720,6353
|
|
20240401,110100,10027204080,15740,15740,15740,15730,2448
|
|
20240401,110000,9988672740,15740,15740,15740,15730,5554
|
|
20240401,105900,9901253390,15740,15740,15750,15730,4730
|
|
20240401,105800,9826803630,15760,15730,15760,15730,5590
|
|
20240401,105700,9738803750,15740,15720,15740,15720,6667
|
|
20240401,105600,9633927820,15730,15750,15750,15720,11545
|
|
20240401,105500,9452305980,15750,15760,15760,15750,4939
|
|
20240401,105400,9374512830,15760,15760,15760,15750,1046
|
|
20240401,105300,9358032680,15760,15780,15790,15750,12082
|
|
20240401,105200,9167493680,15780,15780,15800,15770,5885
|
|
20240401,105100,9074563840,15780,15780,15790,15770,2970
|
|
20240401,105000,9027696620,15780,15800,15800,15780,2613
|
|
20240401,104900,8986441030,15800,15810,15810,15790,1205
|
|
20240401,104800,8967398570,15800,15790,15810,15780,4672
|
|
20240401,104700,8893614400,15790,15780,15790,15780,3685
|
|
20240401,104600,8835450190,15790,15790,15800,15780,2412
|
|
20240401,104500,8797368050,15790,15810,15820,15790,7802
|
|
20240401,104400,8674099200,15820,15820,15820,15810,4404
|
|
20240401,104300,8604457390,15820,15830,15830,15810,2974
|
|
20240401,104200,8557411360,15820,15840,15840,15820,3552
|
|
20240401,104100,8501166060,15840,15870,15880,15840,13375
|
|
20240401,104000,8289037080,15880,15880,15890,15870,2751
|
|
20240401,103900,8245357500,15890,15900,15900,15880,1979
|
|
20240401,103800,8213920820,15890,15890,15910,15890,2625
|
|
20240401,103700,8172189350,15890,15900,15900,15890,569
|
|
20240401,103600,8163144200,15890,15890,15900,15890,2141
|
|
20240401,103500,8129116530,15900,15910,15910,15890,2327
|
|
20240401,103400,8092115790,15900,15900,15910,15900,908
|
|
20240401,103300,8077672620,15910,15890,15910,15890,1700
|
|
20240401,103200,8050637290,15890,15890,15900,15880,12427
|
|
20240401,103100,7853082790,15880,15880,15900,15880,2974
|
|
20240401,103000,7805827130,15880,15880,15890,15880,992
|
|
20240401,102900,7790067170,15870,15890,15890,15870,784
|
|
20240401,102800,7777620520,15880,15880,15890,15870,5551
|
|
20240401,102700,7689472020,15880,15880,15880,15870,589
|
|
20240401,102600,7680120090,15870,15880,15890,15870,3537
|
|
20240401,102500,7623949440,15890,15890,15900,15880,2374
|
|
20240401,102400,7586229570,15890,15900,15910,15890,6762
|
|
20240401,102300,7478737020,15910,15910,15910,15900,747
|
|
20240401,102200,7466856580,15910,15910,15910,15900,814
|
|
20240401,102100,7453909010,15900,15900,15910,15900,748
|
|
20240401,102000,7442009670,15910,15910,15910,15900,3226
|
|
20240401,101900,7390689910,15910,15920,15920,15900,3277
|
|
20240401,101800,7338546160,15920,15920,15930,15910,10000
|
|
20240401,101700,7179395610,15910,15910,15920,15910,1226
|
|
20240401,101600,7159880040,15910,15910,15920,15910,929
|
|
20240401,101500,7145091470,15910,15920,15920,15910,1871
|
|
20240401,101400,7115310360,15920,15940,15940,15920,5723
|
|
20240401,101300,7024159530,15940,15920,15940,15920,4716
|
|
20240401,101200,6949008290,15920,15940,15940,15920,2164
|
|
20240401,101100,6914533380,15930,15940,15940,15930,4778
|
|
20240401,101000,6838397490,15930,15920,15940,15910,14997
|
|
20240401,100900,6599601080,15910,15910,15920,15900,4853
|
|
20240401,100800,6522423960,15910,15920,15920,15900,4907
|
|
20240401,100700,6444340960,15910,15920,15930,15900,12623
|
|
20240401,100600,6243536310,15930,15930,15940,15920,2550
|
|
20240401,100500,6202914830,15940,15950,15950,15930,4348
|
|
20240401,100400,6133613560,15950,15960,15960,15940,3778
|
|
20240401,100300,6073354870,15960,15970,15970,15950,3760
|
|
20240401,100200,6013346420,15960,15970,15980,15960,5715
|
|
20240401,100100,5922094880,15960,15950,15960,15940,7504
|
|
20240401,100000,5802361190,15950,15940,15960,15930,6280
|
|
20240401,095900,5702244560,15930,15930,15940,15930,1885
|
|
20240401,095800,5672212660,15930,15930,15960,15930,3341
|
|
20240401,095700,5618950220,15950,15910,15970,15910,26967
|
|
20240401,095600,5189232650,15910,15920,15920,15910,6567
|
|
20240401,095500,5084693670,15920,15900,15940,15890,15750
|
|
20240401,095400,4834060500,15900,15880,15900,15870,5308
|
|
20240401,095300,4749743030,15880,15890,15890,15880,2199
|
|
20240401,095200,4714821930,15890,15890,15890,15880,2343
|
|
20240401,095100,4677603510,15890,15890,15890,15880,1759
|
|
20240401,095000,4649654390,15890,15880,15890,15880,2616
|
|
20240401,094900,4608098030,15890,15900,15900,15880,1874
|
|
20240401,094800,4578320790,15880,15890,15900,15880,2830
|
|
20240401,094700,4533349760,15890,15880,15900,15880,4023
|
|
20240401,094600,4469429910,15890,15880,15900,15880,7954
|
|
20240401,094500,4343044550,15890,15860,15890,15860,8305
|
|
20240401,094400,4211218720,15860,15850,15870,15850,2765
|
|
20240401,094300,4167365910,15860,15840,15860,15840,4238
|
|
20240401,094200,4100203710,15850,15850,15850,15840,706
|
|
20240401,094100,4089013640,15840,15850,15860,15830,5461
|
|
20240401,094000,4002489390,15860,15870,15870,15850,3815
|
|
20240401,093900,3941989730,15870,15850,15870,15840,5151
|
|
20240401,093800,3860308990,15850,15850,15860,15840,4733
|
|
20240401,093700,3785290480,15850,15820,15850,15810,4998
|
|
20240401,093600,3706198030,15820,15820,15820,15810,555
|
|
20240401,093500,3697418000,15820,15800,15820,15790,797
|
|
20240401,093400,3684820330,15790,15810,15820,15790,2170
|
|
20240401,093300,3650517120,15810,15820,15830,15810,2769
|
|
20240401,093200,3606715870,15810,15790,15820,15790,2141
|
|
20240401,093100,3572868670,15800,15760,15800,15760,7427
|
|
20240401,093000,3455674440,15760,15750,15760,15740,2764
|
|
20240401,092900,3412139900,15750,15750,15750,15740,1915
|
|
20240401,092800,3381990000,15750,15740,15750,15740,3102
|
|
20240401,092700,3333163720,15750,15750,15750,15740,972
|
|
20240401,092600,3317858410,15740,15740,15750,15740,2122
|
|
20240401,092500,3284443660,15740,15750,15750,15740,1556
|
|
20240401,092400,3259943280,15750,15750,15760,15740,5881
|
|
20240401,092300,3167337890,15750,15750,15760,15750,861
|
|
20240401,092200,3153776810,15760,15770,15770,15750,2915
|
|
20240401,092100,3107833700,15770,15760,15780,15760,3589
|
|
20240401,092000,3051236230,15760,15780,15780,15760,2397
|
|
20240401,091900,3013429130,15780,15760,15790,15760,3404
|
|
20240401,091800,2959742980,15760,15750,15770,15740,7873
|
|
20240401,091700,2835726940,15750,15750,15750,15740,1189
|
|
20240401,091600,2817003640,15740,15750,15750,15740,1369
|
|
20240401,091500,2795455110,15750,15710,15750,15710,2945
|
|
20240401,091400,2749151830,15710,15710,15710,15700,2462
|
|
20240401,091300,2710476810,15710,15700,15710,15680,7007
|
|
20240401,091200,2600498080,15700,15710,15710,15690,4248
|
|
20240401,091100,2533795080,15700,15740,15740,15690,19250
|
|
20240401,091000,2231243520,15740,15730,15750,15730,2745
|
|
20240401,090900,2188030860,15740,15760,15760,15730,10672
|
|
20240401,090800,2020018570,15750,15740,15790,15740,4691
|
|
20240401,090700,1946083610,15740,15750,15800,15730,19005
|
|
20240401,090600,1646641050,15740,15770,15770,15740,7019
|
|
20240401,090500,1536107720,15770,15760,15770,15740,24326
|
|
20240401,090400,1152881620,15770,15830,15860,15750,23044
|
|
20240401,090300,788944050,15830,15920,15950,15830,3857
|
|
20240401,090200,727687040,15950,15810,15950,15790,19356
|
|
20240401,090100,420591060,15810,15870,15870,15800,5243
|
|
20240401,090000,337614920,15820,15900,15900,15800,21250
|