627 lines
30 KiB
CSV
627 lines
30 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20240401,192400,751888120,6500,6500,6500,6500,1670
|
|
20240401,192300,751888120,6500,6500,6500,6500,0
|
|
20240401,192200,751888120,6500,6500,6500,6500,0
|
|
20240401,192100,751888120,6500,6500,6500,6500,0
|
|
20240401,192000,751888120,6500,6500,6500,6500,0
|
|
20240401,191900,751888120,6500,6500,6500,6500,0
|
|
20240401,191800,751888120,6500,6500,6500,6500,0
|
|
20240401,191700,751888120,6500,6500,6500,6500,0
|
|
20240401,191600,751888120,6500,6500,6500,6500,0
|
|
20240401,191500,751888120,6500,6500,6500,6500,0
|
|
20240401,191400,751888120,6500,6500,6500,6500,0
|
|
20240401,191300,751888120,6500,6500,6500,6500,0
|
|
20240401,191200,751888120,6500,6500,6500,6500,0
|
|
20240401,191100,751888120,6500,6500,6500,6500,0
|
|
20240401,191000,751888120,6500,6500,6500,6500,0
|
|
20240401,190900,751888120,6500,6500,6500,6500,0
|
|
20240401,190800,751888120,6500,6500,6500,6500,0
|
|
20240401,190700,751888120,6500,6500,6500,6500,0
|
|
20240401,190600,751888120,6500,6500,6500,6500,0
|
|
20240401,190500,751888120,6500,6500,6500,6500,0
|
|
20240401,190400,751888120,6500,6500,6500,6500,0
|
|
20240401,190300,751888120,6500,6500,6500,6500,0
|
|
20240401,190200,751888120,6500,6500,6500,6500,0
|
|
20240401,190100,751888120,6500,6500,6500,6500,0
|
|
20240401,190000,751888120,6500,6500,6500,6500,0
|
|
20240401,185900,751888120,6500,6500,6500,6500,0
|
|
20240401,185800,751888120,6500,6500,6500,6500,0
|
|
20240401,185700,751888120,6500,6500,6500,6500,0
|
|
20240401,185600,751888120,6500,6500,6500,6500,0
|
|
20240401,185500,751888120,6500,6500,6500,6500,0
|
|
20240401,185400,751888120,6500,6500,6500,6500,1670
|
|
20240401,185300,751888120,6500,6500,6500,6500,0
|
|
20240401,185200,751888120,6500,6500,6500,6500,0
|
|
20240401,185100,751888120,6500,6500,6500,6500,0
|
|
20240401,185000,751888120,6500,6500,6500,6500,0
|
|
20240401,184900,751888120,6500,6500,6500,6500,0
|
|
20240401,184800,751888120,6500,6500,6500,6500,0
|
|
20240401,184700,751888120,6500,6500,6500,6500,0
|
|
20240401,184600,751888120,6500,6500,6500,6500,0
|
|
20240401,184500,751888120,6500,6500,6500,6500,0
|
|
20240401,184400,751888120,6500,6500,6500,6500,0
|
|
20240401,184300,751888120,6500,6500,6500,6500,0
|
|
20240401,184200,751888120,6500,6500,6500,6500,0
|
|
20240401,184100,751888120,6500,6500,6500,6500,0
|
|
20240401,184000,751888120,6500,6500,6500,6500,0
|
|
20240401,183900,751888120,6500,6500,6500,6500,0
|
|
20240401,183800,751888120,6500,6500,6500,6500,0
|
|
20240401,183700,751888120,6500,6500,6500,6500,0
|
|
20240401,183600,751888120,6500,6500,6500,6500,0
|
|
20240401,183500,751888120,6500,6500,6500,6500,0
|
|
20240401,183400,751888120,6500,6500,6500,6500,0
|
|
20240401,183300,751888120,6500,6500,6500,6500,0
|
|
20240401,183200,751888120,6500,6500,6500,6500,0
|
|
20240401,183100,751888120,6500,6500,6500,6500,0
|
|
20240401,183000,751888120,6500,6500,6500,6500,0
|
|
20240401,182900,751888120,6500,6500,6500,6500,0
|
|
20240401,182800,751888120,6500,6500,6500,6500,0
|
|
20240401,182700,751888120,6500,6500,6500,6500,0
|
|
20240401,182600,751888120,6500,6500,6500,6500,0
|
|
20240401,182500,751888120,6500,6500,6500,6500,0
|
|
20240401,182400,751888120,6500,6500,6500,6500,1670
|
|
20240401,182300,751888120,6500,6500,6500,6500,0
|
|
20240401,182200,751888120,6500,6500,6500,6500,0
|
|
20240401,182100,751888120,6500,6500,6500,6500,0
|
|
20240401,182000,751888120,6500,6500,6500,6500,0
|
|
20240401,181900,751888120,6500,6500,6500,6500,0
|
|
20240401,181800,751888120,6500,6500,6500,6500,0
|
|
20240401,181700,751888120,6500,6500,6500,6500,0
|
|
20240401,181600,751888120,6500,6500,6500,6500,0
|
|
20240401,181500,751888120,6500,6500,6500,6500,0
|
|
20240401,181400,751888120,6500,6500,6500,6500,0
|
|
20240401,181300,751888120,6500,6500,6500,6500,0
|
|
20240401,181200,751888120,6500,6500,6500,6500,0
|
|
20240401,181100,751888120,6500,6500,6500,6500,0
|
|
20240401,181000,751888120,6500,6500,6500,6500,0
|
|
20240401,180900,751888120,6500,6500,6500,6500,0
|
|
20240401,180800,751888120,6500,6500,6500,6500,0
|
|
20240401,180700,751888120,6500,6500,6500,6500,0
|
|
20240401,180600,751888120,6500,6500,6500,6500,0
|
|
20240401,180500,751888120,6500,6500,6500,6500,0
|
|
20240401,180400,751888120,6500,6500,6500,6500,0
|
|
20240401,180300,751888120,6500,6500,6500,6500,0
|
|
20240401,180200,751888120,6500,6500,6500,6500,0
|
|
20240401,180100,751888120,6500,6500,6500,6500,0
|
|
20240401,180000,751888120,6500,6500,6500,6500,0
|
|
20240401,175900,751888120,6500,6500,6500,6500,0
|
|
20240401,175800,751888120,6500,6500,6500,6500,0
|
|
20240401,175700,751888120,6500,6500,6500,6500,0
|
|
20240401,175600,751888120,6500,6500,6500,6500,0
|
|
20240401,175500,751888120,6500,6500,6500,6500,0
|
|
20240401,175400,751888120,6500,6500,6500,6500,1670
|
|
20240401,175300,751888120,6500,6500,6500,6500,0
|
|
20240401,175200,751888120,6500,6500,6500,6500,0
|
|
20240401,175100,751888120,6500,6500,6500,6500,0
|
|
20240401,175000,751888120,6500,6500,6500,6500,0
|
|
20240401,174900,751888120,6500,6500,6500,6500,0
|
|
20240401,174800,751888120,6500,6500,6500,6500,0
|
|
20240401,174700,751888120,6500,6500,6500,6500,0
|
|
20240401,174600,751888120,6500,6500,6500,6500,0
|
|
20240401,174500,751888120,6500,6500,6500,6500,0
|
|
20240401,174400,751888120,6500,6500,6500,6500,0
|
|
20240401,174300,751888120,6500,6500,6500,6500,0
|
|
20240401,174200,751888120,6500,6500,6500,6500,0
|
|
20240401,174100,751888120,6500,6500,6500,6500,0
|
|
20240401,174000,751888120,6500,6500,6500,6500,0
|
|
20240401,173900,751888120,6500,6500,6500,6500,0
|
|
20240401,173800,751888120,6500,6500,6500,6500,0
|
|
20240401,173700,751888120,6500,6500,6500,6500,0
|
|
20240401,173600,751888120,6500,6500,6500,6500,0
|
|
20240401,173500,751888120,6500,6500,6500,6500,0
|
|
20240401,173400,751888120,6500,6500,6500,6500,0
|
|
20240401,173300,751888120,6500,6500,6500,6500,0
|
|
20240401,173200,751888120,6500,6500,6500,6500,0
|
|
20240401,173100,751888120,6500,6500,6500,6500,0
|
|
20240401,173000,751888120,6500,6500,6500,6500,0
|
|
20240401,172900,751888120,6500,6500,6500,6500,0
|
|
20240401,172800,751888120,6500,6500,6500,6500,0
|
|
20240401,172700,751888120,6500,6500,6500,6500,0
|
|
20240401,172600,751888120,6500,6500,6500,6500,0
|
|
20240401,172500,751888120,6500,6500,6500,6500,0
|
|
20240401,172400,751888120,6500,6500,6500,6500,1670
|
|
20240401,172300,751888120,6500,6500,6500,6500,0
|
|
20240401,172200,751888120,6500,6500,6500,6500,0
|
|
20240401,172100,751888120,6500,6500,6500,6500,0
|
|
20240401,172000,751888120,6500,6500,6500,6500,0
|
|
20240401,171900,751888120,6500,6500,6500,6500,0
|
|
20240401,171800,751888120,6500,6500,6500,6500,0
|
|
20240401,171700,751888120,6500,6500,6500,6500,0
|
|
20240401,171600,751888120,6500,6500,6500,6500,0
|
|
20240401,171500,751888120,6500,6500,6500,6500,0
|
|
20240401,171400,751888120,6500,6500,6500,6500,0
|
|
20240401,171300,751888120,6500,6500,6500,6500,0
|
|
20240401,171200,751888120,6500,6500,6500,6500,0
|
|
20240401,171100,751888120,6500,6500,6500,6500,0
|
|
20240401,171000,751888120,6500,6500,6500,6500,0
|
|
20240401,170900,751888120,6500,6500,6500,6500,0
|
|
20240401,170800,751888120,6500,6500,6500,6500,0
|
|
20240401,170700,751888120,6500,6500,6500,6500,0
|
|
20240401,170600,751888120,6500,6500,6500,6500,0
|
|
20240401,170500,751888120,6500,6500,6500,6500,0
|
|
20240401,170400,751888120,6500,6500,6500,6500,0
|
|
20240401,170300,751888120,6500,6500,6500,6500,0
|
|
20240401,170200,751888120,6500,6500,6500,6500,0
|
|
20240401,170100,751888120,6500,6500,6500,6500,0
|
|
20240401,170000,751888120,6500,6500,6500,6500,0
|
|
20240401,165900,751888120,6500,6500,6500,6500,0
|
|
20240401,165800,751888120,6500,6500,6500,6500,0
|
|
20240401,165700,751888120,6500,6500,6500,6500,0
|
|
20240401,165600,751888120,6500,6500,6500,6500,0
|
|
20240401,165500,751888120,6500,6500,6500,6500,0
|
|
20240401,165400,751888120,6500,6500,6500,6500,1670
|
|
20240401,165300,751888120,6500,6500,6500,6500,0
|
|
20240401,165200,751888120,6500,6500,6500,6500,0
|
|
20240401,165100,751888120,6500,6500,6500,6500,0
|
|
20240401,165000,751888120,6500,6500,6500,6500,0
|
|
20240401,164900,751888120,6500,6500,6500,6500,0
|
|
20240401,164800,751888120,6500,6500,6500,6500,0
|
|
20240401,164700,751888120,6500,6500,6500,6500,0
|
|
20240401,164600,751888120,6500,6500,6500,6500,0
|
|
20240401,164500,751888120,6500,6500,6500,6500,0
|
|
20240401,164400,751888120,6500,6500,6500,6500,0
|
|
20240401,164300,751888120,6500,6500,6500,6500,0
|
|
20240401,164200,751888120,6500,6500,6500,6500,0
|
|
20240401,164100,751888120,6500,6500,6500,6500,0
|
|
20240401,164000,751888120,6500,6500,6500,6500,0
|
|
20240401,163900,751888120,6500,6500,6500,6500,0
|
|
20240401,163800,751888120,6500,6500,6500,6500,0
|
|
20240401,163700,751888120,6500,6500,6500,6500,0
|
|
20240401,163600,751888120,6500,6500,6500,6500,0
|
|
20240401,163500,751888120,6500,6500,6500,6500,0
|
|
20240401,163400,751888120,6500,6500,6500,6500,0
|
|
20240401,163300,751888120,6500,6500,6500,6500,0
|
|
20240401,163200,751888120,6500,6500,6500,6500,0
|
|
20240401,163100,751888120,6500,6500,6500,6500,0
|
|
20240401,163000,751888120,6500,6500,6500,6500,0
|
|
20240401,162900,751888120,6500,6500,6500,6500,0
|
|
20240401,162800,751888120,6500,6500,6500,6500,0
|
|
20240401,162700,751888120,6500,6500,6500,6500,0
|
|
20240401,162600,751888120,6500,6500,6500,6500,0
|
|
20240401,162500,751888120,6500,6500,6500,6500,0
|
|
20240401,162400,751888120,6500,6500,6500,6500,1670
|
|
20240401,162300,751888120,6500,6500,6500,6500,0
|
|
20240401,162200,751888120,6500,6500,6500,6500,0
|
|
20240401,162100,751888120,6500,6500,6500,6500,0
|
|
20240401,162000,751888120,6500,6500,6500,6500,0
|
|
20240401,161900,751888120,6500,6500,6500,6500,0
|
|
20240401,161800,751888120,6500,6500,6500,6500,0
|
|
20240401,161700,751888120,6500,6500,6500,6500,0
|
|
20240401,161600,751888120,6500,6500,6500,6500,0
|
|
20240401,161500,751888120,6500,6500,6500,6500,0
|
|
20240401,161400,751888120,6500,6500,6500,6500,0
|
|
20240401,161300,751888120,6500,6500,6500,6500,0
|
|
20240401,161200,751888120,6500,6500,6500,6500,0
|
|
20240401,161100,751888120,6500,6500,6500,6500,0
|
|
20240401,161000,751888120,6500,6500,6500,6500,0
|
|
20240401,160900,751888120,6500,6500,6500,6500,0
|
|
20240401,160800,751888120,6500,6500,6500,6500,0
|
|
20240401,160700,751888120,6500,6500,6500,6500,0
|
|
20240401,160600,751888120,6500,6500,6500,6500,0
|
|
20240401,160500,751888120,6500,6500,6500,6500,0
|
|
20240401,160400,751888120,6500,6500,6500,6500,0
|
|
20240401,160300,751888120,6500,6500,6500,6500,0
|
|
20240401,160200,751888120,6500,6500,6500,6500,0
|
|
20240401,160100,751888120,6500,6500,6500,6500,0
|
|
20240401,160000,751888120,6500,6500,6500,6500,0
|
|
20240401,155900,751888120,6500,6500,6500,6500,0
|
|
20240401,155800,751888120,6500,6500,6500,6500,0
|
|
20240401,155700,751888120,6500,6500,6500,6500,0
|
|
20240401,155600,751888120,6500,6500,6500,6500,0
|
|
20240401,155500,751888120,6500,6500,6500,6500,0
|
|
20240401,155400,751888120,6500,6500,6500,6500,1670
|
|
20240401,155300,751888120,6500,6500,6500,6500,0
|
|
20240401,155200,751888120,6500,6500,6500,6500,0
|
|
20240401,155100,751888120,6500,6500,6500,6500,0
|
|
20240401,155000,751888120,6500,6500,6500,6500,0
|
|
20240401,154900,751888120,6500,6500,6500,6500,0
|
|
20240401,154800,751888120,6500,6500,6500,6500,0
|
|
20240401,154700,751888120,6500,6500,6500,6500,0
|
|
20240401,154600,751888120,6500,6500,6500,6500,0
|
|
20240401,154500,751888120,6500,6500,6500,6500,0
|
|
20240401,154400,751888120,6500,6500,6500,6500,0
|
|
20240401,154300,751888120,6500,6500,6500,6500,0
|
|
20240401,154200,751888120,6500,6500,6500,6500,0
|
|
20240401,154100,751888120,6500,6500,6500,6500,0
|
|
20240401,154000,751888120,6500,6500,6500,6500,0
|
|
20240401,153900,751888120,6500,6500,6500,6500,0
|
|
20240401,153800,751888120,6500,6500,6500,6500,0
|
|
20240401,153700,751888120,6500,6500,6500,6500,0
|
|
20240401,153600,751888120,6500,6500,6500,6500,0
|
|
20240401,153500,751888120,6500,6500,6500,6500,0
|
|
20240401,153400,751888120,6500,6500,6500,6500,0
|
|
20240401,153300,751888120,6500,6500,6500,6500,0
|
|
20240401,153200,751888120,6500,6500,6500,6500,0
|
|
20240401,153100,751888120,6500,6500,6500,6500,0
|
|
20240401,153000,751888120,6500,6500,6500,6500,1670
|
|
20240401,152900,741033120,6460,6460,6460,6460,0
|
|
20240401,152800,741033120,6460,6460,6460,6460,0
|
|
20240401,152700,741033120,6460,6460,6460,6460,0
|
|
20240401,152600,741033120,6460,6460,6460,6460,0
|
|
20240401,152500,741033120,6460,6460,6460,6460,0
|
|
20240401,152400,741033120,6460,6460,6460,6460,0
|
|
20240401,152300,741033120,6460,6460,6460,6460,0
|
|
20240401,152200,741033120,6460,6460,6460,6460,0
|
|
20240401,152100,741033120,6460,6460,6460,6460,0
|
|
20240401,152000,741033120,6460,6460,6460,6460,0
|
|
20240401,151900,741033120,6460,6480,6480,6460,130
|
|
20240401,151800,740192840,6480,6450,6480,6450,7619
|
|
20240401,151700,691049990,6460,6460,6460,6460,849
|
|
20240401,151600,685565450,6470,6480,6480,6470,1941
|
|
20240401,151500,673003490,6470,6470,6470,6470,0
|
|
20240401,151400,673003490,6470,6470,6470,6470,0
|
|
20240401,151300,673003490,6470,6470,6470,6470,470
|
|
20240401,151200,669962590,6470,6470,6470,6470,105
|
|
20240401,151100,669283240,6480,6480,6480,6480,105
|
|
20240401,151000,668602840,6480,6480,6480,6480,183
|
|
20240401,150900,667417000,6480,6480,6480,6480,17
|
|
20240401,150800,667306840,6480,6480,6480,6480,30
|
|
20240401,150700,667112440,6470,6470,6470,6470,146
|
|
20240401,150600,666167820,6480,6480,6480,6480,0
|
|
20240401,150500,666167820,6480,6480,6480,6480,0
|
|
20240401,150400,666167820,6480,6480,6480,6480,163
|
|
20240401,150300,665111580,6470,6470,6470,6470,100
|
|
20240401,150200,664464580,6470,6470,6470,6470,0
|
|
20240401,150100,664464580,6470,6470,6470,6470,11
|
|
20240401,150000,664393410,6470,6490,6490,6470,85
|
|
20240401,145900,663841860,6480,6480,6480,6480,170
|
|
20240401,145800,662740260,6480,6480,6480,6480,80
|
|
20240401,145700,662221860,6490,6480,6490,6480,390
|
|
20240401,145600,659691570,6480,6480,6480,6480,0
|
|
20240401,145500,659691570,6480,6480,6480,6480,135
|
|
20240401,145400,658816770,6480,6480,6480,6480,394
|
|
20240401,145300,656263650,6470,6470,6470,6470,16
|
|
20240401,145200,656160130,6470,6470,6470,6460,598
|
|
20240401,145100,652295050,6470,6470,6470,6470,12
|
|
20240401,145000,652217410,6480,6480,6480,6480,4
|
|
20240401,144900,652191490,6480,6480,6480,6480,1
|
|
20240401,144800,652185010,6480,6480,6480,6480,50
|
|
20240401,144700,651861010,6480,6460,6480,6460,103
|
|
20240401,144600,651195610,6460,6470,6470,6450,1982
|
|
20240401,144500,638392200,6460,6460,6460,6460,0
|
|
20240401,144400,638392200,6460,6460,6460,6460,0
|
|
20240401,144300,638392200,6460,6460,6460,6460,487
|
|
20240401,144200,635246180,6460,6460,6460,6460,923
|
|
20240401,144100,629283600,6470,6470,6470,6470,60
|
|
20240401,144000,628895400,6470,6470,6470,6470,0
|
|
20240401,143900,628895400,6470,6470,6470,6470,56
|
|
20240401,143800,628533080,6470,6470,6470,6470,100
|
|
20240401,143700,627886080,6470,6470,6470,6470,50
|
|
20240401,143600,627562580,6470,6470,6470,6470,0
|
|
20240401,143500,627562580,6470,6470,6470,6470,272
|
|
20240401,143400,625802740,6460,6460,6460,6460,0
|
|
20240401,143300,625802740,6460,6460,6460,6460,0
|
|
20240401,143200,625802740,6460,6480,6480,6460,2044
|
|
20240401,143100,612582690,6480,6480,6480,6480,3
|
|
20240401,143000,612563250,6480,6490,6490,6480,201
|
|
20240401,142900,611260760,6490,6490,6490,6490,0
|
|
20240401,142800,611260760,6490,6490,6490,6490,0
|
|
20240401,142700,611260760,6490,6490,6490,6490,0
|
|
20240401,142600,611260760,6490,6490,6490,6490,10
|
|
20240401,142500,611195860,6480,6480,6480,6480,0
|
|
20240401,142400,611195860,6480,6480,6480,6480,61
|
|
20240401,142300,610800580,6480,6480,6480,6480,0
|
|
20240401,142200,610800580,6480,6480,6480,6480,500
|
|
20240401,142100,607560580,6490,6480,6490,6480,3
|
|
20240401,142000,607541120,6480,6480,6480,6480,0
|
|
20240401,141900,607541120,6480,6490,6490,6480,2647
|
|
20240401,141800,590365070,6500,6500,6500,6500,0
|
|
20240401,141700,590365070,6500,6500,6500,6500,0
|
|
20240401,141600,590365070,6500,6500,6500,6500,0
|
|
20240401,141500,590365070,6500,6500,6500,6500,0
|
|
20240401,141400,590365070,6500,6500,6500,6500,0
|
|
20240401,141300,590365070,6500,6500,6500,6500,172
|
|
20240401,141200,589247070,6500,6500,6500,6500,0
|
|
20240401,141100,589247070,6500,6500,6500,6500,0
|
|
20240401,141000,589247070,6500,6500,6500,6500,0
|
|
20240401,140900,589247070,6500,6500,6500,6500,1681
|
|
20240401,140800,578320570,6500,6500,6500,6500,110
|
|
20240401,140700,577605570,6490,6490,6490,6490,0
|
|
20240401,140600,577605570,6490,6490,6490,6490,0
|
|
20240401,140500,577605570,6490,6490,6490,6490,0
|
|
20240401,140400,577605570,6490,6490,6490,6490,159
|
|
20240401,140300,576573660,6500,6500,6500,6500,0
|
|
20240401,140200,576573660,6500,6500,6500,6500,10
|
|
20240401,140100,576508660,6500,6500,6500,6500,15
|
|
20240401,140000,576411160,6490,6490,6490,6490,0
|
|
20240401,135900,576411160,6490,6490,6490,6490,0
|
|
20240401,135800,576411160,6490,6490,6490,6490,0
|
|
20240401,135700,576411160,6490,6490,6490,6490,0
|
|
20240401,135600,576411160,6490,6490,6490,6490,0
|
|
20240401,135500,576411160,6490,6490,6490,6490,0
|
|
20240401,135400,576411160,6490,6490,6490,6490,0
|
|
20240401,135300,576411160,6490,6490,6490,6490,0
|
|
20240401,135200,576411160,6490,6490,6490,6490,0
|
|
20240401,135100,576411160,6490,6490,6490,6490,64
|
|
20240401,135000,575995800,6490,6490,6490,6490,18
|
|
20240401,134900,575878980,6490,6490,6490,6490,0
|
|
20240401,134800,575878980,6490,6490,6490,6490,0
|
|
20240401,134700,575878980,6490,6490,6490,6490,66
|
|
20240401,134600,575450640,6490,6490,6490,6490,244
|
|
20240401,134500,573867080,6480,6480,6480,6480,0
|
|
20240401,134400,573867080,6480,6480,6480,6480,0
|
|
20240401,134300,573867080,6480,6480,6480,6480,0
|
|
20240401,134200,573867080,6480,6480,6480,6480,158
|
|
20240401,134100,572843240,6480,6480,6480,6480,0
|
|
20240401,134000,572843240,6480,6480,6480,6480,0
|
|
20240401,133900,572843240,6480,6480,6480,6480,0
|
|
20240401,133800,572843240,6480,6480,6480,6480,101
|
|
20240401,133700,572188760,6490,6490,6490,6490,1
|
|
20240401,133600,572182270,6490,6490,6490,6490,0
|
|
20240401,133500,572182270,6490,6490,6490,6490,83
|
|
20240401,133400,571643600,6490,6490,6490,6490,210
|
|
20240401,133300,570280700,6490,6490,6490,6490,0
|
|
20240401,133200,570280700,6490,6490,6490,6490,1
|
|
20240401,133100,570274210,6480,6480,6480,6480,775
|
|
20240401,133000,565252210,6470,6470,6470,6470,0
|
|
20240401,132900,565252210,6470,6470,6470,6470,0
|
|
20240401,132800,565252210,6470,6470,6470,6470,0
|
|
20240401,132700,565252210,6470,6470,6470,6470,0
|
|
20240401,132600,565252210,6470,6470,6470,6470,0
|
|
20240401,132500,565252210,6470,6470,6470,6470,0
|
|
20240401,132400,565252210,6470,6470,6470,6470,0
|
|
20240401,132300,565252210,6470,6470,6470,6470,0
|
|
20240401,132200,565252210,6470,6470,6470,6470,0
|
|
20240401,132100,565252210,6470,6470,6470,6470,0
|
|
20240401,132000,565252210,6470,6470,6470,6470,0
|
|
20240401,131900,565252210,6470,6470,6470,6470,0
|
|
20240401,131800,565252210,6470,6470,6470,6470,0
|
|
20240401,131700,565252210,6470,6470,6470,6470,0
|
|
20240401,131600,565252210,6470,6470,6470,6470,0
|
|
20240401,131500,565252210,6470,6470,6470,6470,0
|
|
20240401,131400,565252210,6470,6470,6470,6470,1
|
|
20240401,131300,565245740,6470,6470,6470,6470,0
|
|
20240401,131200,565245740,6470,6470,6470,6470,0
|
|
20240401,131100,565245740,6470,6470,6470,6470,0
|
|
20240401,131000,565245740,6470,6480,6480,6470,147
|
|
20240401,130900,564294240,6480,6480,6480,6480,0
|
|
20240401,130800,564294240,6480,6480,6480,6480,51
|
|
20240401,130700,563963760,6480,6480,6480,6480,0
|
|
20240401,130600,563963760,6480,6480,6480,6480,0
|
|
20240401,130500,563963760,6480,6480,6480,6480,600
|
|
20240401,130400,560075760,6480,6480,6480,6480,0
|
|
20240401,130300,560075760,6480,6480,6480,6480,8
|
|
20240401,130200,560023920,6460,6470,6470,6460,40
|
|
20240401,130100,559765230,6470,6470,6470,6470,48
|
|
20240401,130000,559454670,6480,6480,6480,6480,0
|
|
20240401,125900,559454670,6480,6480,6480,6480,0
|
|
20240401,125800,559454670,6480,6480,6480,6480,1
|
|
20240401,125700,559448190,6470,6480,6480,6470,3578
|
|
20240401,125600,536292570,6480,6490,6490,6480,38
|
|
20240401,125500,536046180,6480,6480,6480,6480,454
|
|
20240401,125400,533104260,6480,6480,6480,6480,293
|
|
20240401,125300,531205620,6490,6490,6490,6490,0
|
|
20240401,125200,531205620,6490,6490,6490,6490,0
|
|
20240401,125100,531205620,6490,6490,6490,6490,0
|
|
20240401,125000,531205620,6490,6490,6490,6490,0
|
|
20240401,124900,531205620,6490,6490,6490,6490,322
|
|
20240401,124800,529115840,6480,6490,6490,6480,1010
|
|
20240401,124700,522570940,6480,6490,6490,6480,103
|
|
20240401,124600,521902500,6500,6500,6500,6500,0
|
|
20240401,124500,521902500,6500,6500,6500,6500,0
|
|
20240401,124400,521902500,6500,6500,6500,6500,0
|
|
20240401,124300,521902500,6500,6500,6500,6500,0
|
|
20240401,124200,521902500,6500,6490,6500,6490,640
|
|
20240401,124100,517744770,6490,6490,6490,6490,55
|
|
20240401,124000,517387820,6500,6500,6500,6500,0
|
|
20240401,123900,517387820,6500,6500,6500,6500,0
|
|
20240401,123800,517387820,6500,6500,6500,6500,0
|
|
20240401,123700,517387820,6500,6500,6500,6500,22
|
|
20240401,123600,517244820,6500,6500,6500,6500,12
|
|
20240401,123500,517166820,6500,6500,6500,6500,0
|
|
20240401,123400,517166820,6500,6500,6500,6500,1
|
|
20240401,123300,517160320,6470,6470,6470,6470,10
|
|
20240401,123200,517095620,6500,6500,6500,6500,1
|
|
20240401,123100,517089120,6500,6480,6500,6480,11
|
|
20240401,123000,517017820,6470,6470,6470,6470,0
|
|
20240401,122900,517017820,6470,6470,6470,6470,0
|
|
20240401,122800,517017820,6470,6470,6470,6470,0
|
|
20240401,122700,517017820,6470,6470,6470,6470,0
|
|
20240401,122600,517017820,6470,6470,6470,6470,0
|
|
20240401,122500,517017820,6470,6470,6470,6470,8
|
|
20240401,122400,516966060,6480,6480,6480,6480,0
|
|
20240401,122300,516966060,6480,6480,6480,6480,0
|
|
20240401,122200,516966060,6480,6490,6490,6480,795
|
|
20240401,122100,511814360,6500,6500,6500,6500,0
|
|
20240401,122000,511814360,6500,6500,6500,6500,0
|
|
20240401,121900,511814360,6500,6500,6500,6500,1
|
|
20240401,121800,511807860,6490,6490,6490,6490,10
|
|
20240401,121700,511742960,6500,6500,6500,6500,48
|
|
20240401,121600,511430960,6500,6500,6500,6500,0
|
|
20240401,121500,511430960,6500,6500,6500,6500,1
|
|
20240401,121400,511424460,6510,6510,6510,6510,0
|
|
20240401,121300,511424460,6510,6510,6510,6510,0
|
|
20240401,121200,511424460,6510,6510,6510,6510,0
|
|
20240401,121100,511424460,6510,6510,6510,6510,0
|
|
20240401,121000,511424460,6510,6510,6510,6510,0
|
|
20240401,120900,511424460,6510,6510,6510,6510,0
|
|
20240401,120800,511424460,6510,6510,6510,6510,0
|
|
20240401,120700,511424460,6510,6510,6510,6510,0
|
|
20240401,120600,511424460,6510,6510,6510,6510,0
|
|
20240401,120500,511424460,6510,6510,6510,6510,1
|
|
20240401,120400,511417950,6510,6510,6510,6510,0
|
|
20240401,120300,511417950,6510,6510,6510,6510,0
|
|
20240401,120200,511417950,6510,6510,6510,6510,0
|
|
20240401,120100,511417950,6510,6500,6510,6500,11
|
|
20240401,120000,511346440,6510,6510,6510,6510,0
|
|
20240401,115900,511346440,6510,6510,6510,6510,0
|
|
20240401,115800,511346440,6510,6510,6510,6510,0
|
|
20240401,115700,511346440,6510,6510,6510,6510,20
|
|
20240401,115600,511216240,6510,6510,6510,6510,0
|
|
20240401,115500,511216240,6510,6510,6510,6510,1
|
|
20240401,115400,511209730,6480,6480,6480,6480,0
|
|
20240401,115300,511209730,6480,6490,6490,6480,445
|
|
20240401,115200,508325600,6490,6490,6490,6490,0
|
|
20240401,115100,508325600,6490,6500,6500,6490,1553
|
|
20240401,115000,498241080,6520,6520,6520,6520,0
|
|
20240401,114900,498241080,6520,6520,6520,6520,0
|
|
20240401,114800,498241080,6520,6520,6520,6520,0
|
|
20240401,114700,498241080,6520,6520,6520,6520,0
|
|
20240401,114600,498241080,6520,6520,6520,6520,0
|
|
20240401,114500,498241080,6520,6520,6520,6520,0
|
|
20240401,114400,498241080,6520,6520,6520,6520,0
|
|
20240401,114300,498241080,6520,6520,6520,6520,1
|
|
20240401,114200,498234560,6520,6520,6520,6520,6
|
|
20240401,114100,498195440,6500,6500,6500,6500,5
|
|
20240401,114000,498162940,6500,6500,6500,6500,10
|
|
20240401,113900,498097940,6500,6500,6500,6500,0
|
|
20240401,113800,498097940,6500,6500,6500,6500,50
|
|
20240401,113700,497772940,6500,6500,6500,6500,5
|
|
20240401,113600,497740440,6500,6500,6500,6500,7
|
|
20240401,113500,497694940,6530,6530,6530,6530,1
|
|
20240401,113400,497688410,6500,6500,6500,6500,0
|
|
20240401,113300,497688410,6500,6500,6500,6500,458
|
|
20240401,113200,494711410,6510,6510,6510,6510,0
|
|
20240401,113100,494711410,6510,6510,6510,6510,30
|
|
20240401,113000,494516110,6520,6520,6520,6510,389
|
|
20240401,112900,491980080,6520,6520,6520,6520,10
|
|
20240401,112800,491914880,6520,6520,6520,6520,0
|
|
20240401,112700,491914880,6520,6520,6520,6520,0
|
|
20240401,112600,491914880,6520,6520,6520,6520,0
|
|
20240401,112500,491914880,6520,6520,6520,6520,0
|
|
20240401,112400,491914880,6520,6520,6520,6520,0
|
|
20240401,112300,491914880,6520,6520,6520,6520,0
|
|
20240401,112200,491914880,6520,6520,6520,6520,0
|
|
20240401,112100,491914880,6520,6520,6520,6520,0
|
|
20240401,112000,491914880,6520,6520,6520,6520,0
|
|
20240401,111900,491914880,6520,6500,6520,6500,136
|
|
20240401,111800,491030650,6500,6500,6500,6490,61
|
|
20240401,111700,490634160,6500,6500,6500,6500,80
|
|
20240401,111600,490114160,6490,6490,6490,6490,100
|
|
20240401,111500,489465160,6490,6490,6490,6490,931
|
|
20240401,111400,483422970,6490,6490,6490,6490,0
|
|
20240401,111300,483422970,6490,6490,6490,6490,10
|
|
20240401,111200,483358070,6490,6490,6490,6490,153
|
|
20240401,111100,482365100,6490,6490,6490,6490,1684
|
|
20240401,111000,471435940,6490,6490,6490,6490,0
|
|
20240401,110900,471435940,6490,6490,6490,6490,1138
|
|
20240401,110800,464050320,6500,6500,6500,6500,965
|
|
20240401,110700,457777820,6500,6510,6510,6500,266
|
|
20240401,110600,456048760,6510,6500,6510,6500,989
|
|
20240401,110500,449620230,6510,6510,6510,6510,1
|
|
20240401,110400,449613720,6510,6510,6510,6510,47
|
|
20240401,110300,449307750,6510,6510,6510,6510,0
|
|
20240401,110200,449307750,6510,6510,6510,6510,1
|
|
20240401,110100,449301240,6510,6510,6510,6510,0
|
|
20240401,110000,449301240,6510,6510,6510,6510,0
|
|
20240401,105900,449301240,6510,6510,6510,6510,0
|
|
20240401,105800,449301240,6510,6510,6510,6510,380
|
|
20240401,105700,446827440,6510,6510,6510,6510,0
|
|
20240401,105600,446827440,6510,6510,6510,6510,0
|
|
20240401,105500,446827440,6510,6510,6510,6510,72
|
|
20240401,105400,446358720,6530,6520,6530,6520,307
|
|
20240401,105300,444354680,6510,6520,6520,6510,100
|
|
20240401,105200,443703670,6520,6520,6520,6520,0
|
|
20240401,105100,443703670,6520,6520,6520,6520,0
|
|
20240401,105000,443703670,6520,6520,6520,6520,23
|
|
20240401,104900,443553710,6520,6520,6520,6520,0
|
|
20240401,104800,443553710,6520,6520,6520,6520,0
|
|
20240401,104700,443553710,6520,6520,6520,6520,1602
|
|
20240401,104600,433108670,6510,6510,6510,6510,0
|
|
20240401,104500,433108670,6510,6490,6510,6490,2747
|
|
20240401,104400,415255720,6490,6490,6490,6490,313
|
|
20240401,104300,413224350,6490,6490,6490,6490,42
|
|
20240401,104200,412951770,6490,6500,6500,6490,1000
|
|
20240401,104100,406458250,6500,6500,6500,6500,1
|
|
20240401,104000,406451750,6510,6510,6510,6510,0
|
|
20240401,103900,406451750,6510,6510,6510,6510,0
|
|
20240401,103800,406451750,6510,6510,6510,6510,1
|
|
20240401,103700,406445240,6510,6510,6510,6510,9
|
|
20240401,103600,406386650,6500,6500,6500,6500,1053
|
|
20240401,103500,399542150,6500,6500,6500,6500,380
|
|
20240401,103400,397072150,6500,6500,6500,6500,803
|
|
20240401,103300,391852650,6510,6510,6510,6510,165
|
|
20240401,103200,390778500,6500,6500,6500,6500,3
|
|
20240401,103100,390759000,6500,6500,6500,6500,1
|
|
20240401,103000,390752500,6510,6510,6510,6510,1
|
|
20240401,102900,390745990,6500,6510,6510,6500,301
|
|
20240401,102800,388786490,6510,6510,6510,6510,0
|
|
20240401,102700,388786490,6510,6510,6510,6510,27
|
|
20240401,102600,388610720,6510,6510,6510,6510,1
|
|
20240401,102500,388604210,6500,6500,6500,6500,0
|
|
20240401,102400,388604210,6500,6500,6500,6500,16
|
|
20240401,102300,388500210,6500,6500,6500,6500,7
|
|
20240401,102200,388454710,6500,6500,6500,6500,0
|
|
20240401,102100,388454710,6500,6500,6500,6500,0
|
|
20240401,102000,388454710,6500,6500,6500,6500,1
|
|
20240401,101900,388448210,6520,6520,6520,6520,5
|
|
20240401,101800,388415610,6500,6520,6520,6500,13
|
|
20240401,101700,388331050,6500,6500,6500,6500,1
|
|
20240401,101600,388324550,6520,6490,6520,6490,161
|
|
20240401,101500,387275220,6490,6500,6500,6490,198
|
|
20240401,101400,385990150,6500,6490,6500,6490,227
|
|
20240401,101300,384516790,6510,6510,6510,6510,1
|
|
20240401,101200,384510280,6510,6510,6510,6510,3
|
|
20240401,101100,384490750,6490,6490,6490,6490,207
|
|
20240401,101000,383147320,6490,6510,6510,6490,2
|
|
20240401,100900,383134320,6490,6490,6490,6490,0
|
|
20240401,100800,383134320,6490,6500,6500,6480,7430
|
|
20240401,100700,334984630,6490,6490,6490,6490,39
|
|
20240401,100600,334731520,6490,6510,6510,6490,2501
|
|
20240401,100500,318487710,6510,6510,6510,6510,1
|
|
20240401,100400,318481200,6520,6520,6520,6520,40
|
|
20240401,100300,318220400,6520,6530,6530,6520,481
|
|
20240401,100200,315079490,6530,6520,6530,6520,10
|
|
20240401,100100,315014230,6520,6520,6520,6520,0
|
|
20240401,100000,315014230,6520,6520,6520,6520,31
|
|
20240401,095900,314812110,6510,6510,6510,6510,0
|
|
20240401,095800,314812110,6510,6530,6540,6510,602
|
|
20240401,095700,310884530,6540,6540,6540,6540,0
|
|
20240401,095600,310884530,6540,6520,6540,6520,174
|
|
20240401,095500,309749850,6510,6510,6510,6510,2
|
|
20240401,095400,309736830,6510,6510,6510,6510,0
|
|
20240401,095300,309736830,6510,6510,6510,6510,248
|
|
20240401,095200,308122350,6510,6530,6530,6510,300
|
|
20240401,095100,306168610,6540,6550,6550,6540,132
|
|
20240401,095000,305305320,6550,6560,6560,6550,943
|
|
20240401,094900,299128570,6560,6590,6590,6560,4286
|
|
20240401,094800,270980240,6570,6580,6590,6570,2173
|
|
20240401,094700,256681800,6580,6580,6580,6560,3157
|
|
20240401,094600,235931880,6590,6500,6590,6500,12256
|
|
20240401,094500,155626780,6500,6500,6500,6500,208
|
|
20240401,094400,154274780,6500,6510,6510,6500,31
|
|
20240401,094300,154073080,6500,6500,6500,6500,104
|
|
20240401,094200,153397080,6500,6500,6500,6500,300
|
|
20240401,094100,151447080,6500,6500,6500,6500,566
|
|
20240401,094000,147768080,6480,6500,6500,6480,705
|
|
20240401,093900,143199600,6500,6510,6510,6500,849
|
|
20240401,093800,137673280,6510,6510,6510,6510,150
|
|
20240401,093700,136696780,6510,6480,6510,6480,1669
|
|
20240401,093600,125845880,6480,6480,6480,6480,0
|
|
20240401,093500,125845880,6480,6500,6500,6480,278
|
|
20240401,093400,124043880,6480,6480,6500,6480,551
|
|
20240401,093300,120473260,6500,6500,6500,6500,40
|
|
20240401,093200,120213260,6480,6480,6480,6480,60
|
|
20240401,093100,119824460,6500,6500,6500,6500,0
|
|
20240401,093000,119824460,6500,6500,6500,6500,0
|
|
20240401,092900,119824460,6500,6490,6500,6490,8
|
|
20240401,092800,119772530,6500,6480,6500,6480,80
|
|
20240401,092700,119253930,6500,6500,6500,6480,384
|
|
20240401,092600,116758130,6500,6470,6500,6470,229
|
|
20240401,092500,115275630,6500,6500,6500,6460,286
|
|
20240401,092400,113421610,6490,6490,6490,6490,12
|
|
20240401,092300,113343730,6490,6460,6490,6450,3881
|
|
20240401,092200,88275040,6460,6470,6470,6460,66
|
|
20240401,092100,87848520,6470,6470,6470,6470,0
|
|
20240401,092000,87848520,6470,6470,6470,6470,1
|
|
20240401,091900,87842050,6470,6470,6470,6470,319
|
|
20240401,091800,85778120,6490,6470,6490,6470,2
|
|
20240401,091700,85765160,6490,6470,6490,6470,35
|
|
20240401,091600,85538690,6470,6480,6480,6470,174
|
|
20240401,091500,84412900,6470,6480,6480,6470,587
|
|
20240401,091400,80614850,6490,6480,6490,6480,52
|
|
20240401,091300,80277690,6490,6460,6490,6460,17
|
|
20240401,091200,80167820,6460,6480,6500,6460,3
|
|
20240401,091100,80148380,6460,6470,6470,6460,299
|
|
20240401,091000,78215620,6480,6500,6530,6480,353
|
|
20240401,090900,75918340,6530,6540,6540,6530,1180
|
|
20240401,090800,68201440,6540,6530,6550,6500,2193
|
|
20240401,090700,53879100,6530,6500,6530,6430,713
|
|
20240401,090600,49257170,6500,6450,6500,6430,2321
|
|
20240401,090500,34211690,6480,6480,6480,6480,1100
|
|
20240401,090400,27083690,6480,6450,6480,6450,240
|
|
20240401,090300,25528790,6480,6480,6480,6440,935
|
|
20240401,090200,19483290,6480,6480,6480,6440,65
|
|
20240401,090100,19064090,6420,6460,6500,6420,501
|
|
20240401,090000,15808290,6440,6410,6440,6410,2466
|