594 lines
28 KiB
CSV
594 lines
28 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20240401,185100,1098982440,7540,7540,7540,7540,2721
|
|
20240401,185000,1098982440,7540,7540,7540,7540,0
|
|
20240401,184900,1098982440,7540,7540,7540,7540,0
|
|
20240401,184800,1098982440,7540,7540,7540,7540,0
|
|
20240401,184700,1098982440,7540,7540,7540,7540,0
|
|
20240401,184600,1098982440,7540,7540,7540,7540,0
|
|
20240401,184500,1098982440,7540,7540,7540,7540,0
|
|
20240401,184400,1098982440,7540,7540,7540,7540,0
|
|
20240401,184300,1098982440,7540,7540,7540,7540,0
|
|
20240401,184200,1098982440,7540,7540,7540,7540,0
|
|
20240401,184100,1098982440,7540,7540,7540,7540,0
|
|
20240401,184000,1098982440,7540,7540,7540,7540,0
|
|
20240401,183900,1098982440,7540,7540,7540,7540,0
|
|
20240401,183800,1098982440,7540,7540,7540,7540,0
|
|
20240401,183700,1098982440,7540,7540,7540,7540,0
|
|
20240401,183600,1098982440,7540,7540,7540,7540,0
|
|
20240401,183500,1098982440,7540,7540,7540,7540,0
|
|
20240401,183400,1098982440,7540,7540,7540,7540,0
|
|
20240401,183300,1098982440,7540,7540,7540,7540,0
|
|
20240401,183200,1098982440,7540,7540,7540,7540,0
|
|
20240401,183100,1098982440,7540,7540,7540,7540,0
|
|
20240401,183000,1098982440,7540,7540,7540,7540,0
|
|
20240401,182900,1098982440,7540,7540,7540,7540,0
|
|
20240401,182800,1098982440,7540,7540,7540,7540,0
|
|
20240401,182700,1098982440,7540,7540,7540,7540,0
|
|
20240401,182600,1098982440,7540,7540,7540,7540,0
|
|
20240401,182500,1098982440,7540,7540,7540,7540,0
|
|
20240401,182400,1098982440,7540,7540,7540,7540,0
|
|
20240401,182300,1098982440,7540,7540,7540,7540,0
|
|
20240401,182200,1098982440,7540,7540,7540,7540,0
|
|
20240401,182100,1098982440,7540,7540,7540,7540,2721
|
|
20240401,182000,1098982440,7540,7540,7540,7540,0
|
|
20240401,181900,1098982440,7540,7540,7540,7540,0
|
|
20240401,181800,1098982440,7540,7540,7540,7540,0
|
|
20240401,181700,1098982440,7540,7540,7540,7540,0
|
|
20240401,181600,1098982440,7540,7540,7540,7540,0
|
|
20240401,181500,1098982440,7540,7540,7540,7540,0
|
|
20240401,181400,1098982440,7540,7540,7540,7540,0
|
|
20240401,181300,1098982440,7540,7540,7540,7540,0
|
|
20240401,181200,1098982440,7540,7540,7540,7540,0
|
|
20240401,181100,1098982440,7540,7540,7540,7540,0
|
|
20240401,181000,1098982440,7540,7540,7540,7540,0
|
|
20240401,180900,1098982440,7540,7540,7540,7540,0
|
|
20240401,180800,1098982440,7540,7540,7540,7540,0
|
|
20240401,180700,1098982440,7540,7540,7540,7540,0
|
|
20240401,180600,1098982440,7540,7540,7540,7540,0
|
|
20240401,180500,1098982440,7540,7540,7540,7540,0
|
|
20240401,180400,1098982440,7540,7540,7540,7540,0
|
|
20240401,180300,1098982440,7540,7540,7540,7540,0
|
|
20240401,180200,1098982440,7540,7540,7540,7540,0
|
|
20240401,180100,1098982440,7540,7540,7540,7540,0
|
|
20240401,180000,1098982440,7540,7540,7540,7540,0
|
|
20240401,175900,1098982440,7540,7540,7540,7540,0
|
|
20240401,175800,1098982440,7540,7540,7540,7540,0
|
|
20240401,175700,1098982440,7540,7540,7540,7540,0
|
|
20240401,175600,1098982440,7540,7540,7540,7540,0
|
|
20240401,175500,1098982440,7540,7540,7540,7540,0
|
|
20240401,175400,1098982440,7540,7540,7540,7540,0
|
|
20240401,175300,1098982440,7540,7540,7540,7540,0
|
|
20240401,175200,1098982440,7540,7540,7540,7540,0
|
|
20240401,175100,1098982440,7540,7540,7540,7540,2721
|
|
20240401,175000,1098982440,7540,7540,7540,7540,0
|
|
20240401,174900,1098982440,7540,7540,7540,7540,0
|
|
20240401,174800,1098982440,7540,7540,7540,7540,0
|
|
20240401,174700,1098982440,7540,7540,7540,7540,0
|
|
20240401,174600,1098982440,7540,7540,7540,7540,0
|
|
20240401,174500,1098982440,7540,7540,7540,7540,0
|
|
20240401,174400,1098982440,7540,7540,7540,7540,0
|
|
20240401,174300,1098982440,7540,7540,7540,7540,0
|
|
20240401,174200,1098982440,7540,7540,7540,7540,0
|
|
20240401,174100,1098982440,7540,7540,7540,7540,0
|
|
20240401,174000,1098982440,7540,7540,7540,7540,0
|
|
20240401,173900,1098982440,7540,7540,7540,7540,0
|
|
20240401,173800,1098982440,7540,7540,7540,7540,0
|
|
20240401,173700,1098982440,7540,7540,7540,7540,0
|
|
20240401,173600,1098982440,7540,7540,7540,7540,0
|
|
20240401,173500,1098982440,7540,7540,7540,7540,0
|
|
20240401,173400,1098982440,7540,7540,7540,7540,0
|
|
20240401,173300,1098982440,7540,7540,7540,7540,0
|
|
20240401,173200,1098982440,7540,7540,7540,7540,0
|
|
20240401,173100,1098982440,7540,7540,7540,7540,0
|
|
20240401,173000,1098982440,7540,7540,7540,7540,0
|
|
20240401,172900,1098982440,7540,7540,7540,7540,0
|
|
20240401,172800,1098982440,7540,7540,7540,7540,0
|
|
20240401,172700,1098982440,7540,7540,7540,7540,0
|
|
20240401,172600,1098982440,7540,7540,7540,7540,0
|
|
20240401,172500,1098982440,7540,7540,7540,7540,0
|
|
20240401,172400,1098982440,7540,7540,7540,7540,0
|
|
20240401,172300,1098982440,7540,7540,7540,7540,0
|
|
20240401,172200,1098982440,7540,7540,7540,7540,0
|
|
20240401,172100,1098982440,7540,7540,7540,7540,2721
|
|
20240401,172000,1098982440,7540,7540,7540,7540,0
|
|
20240401,171900,1098982440,7540,7540,7540,7540,0
|
|
20240401,171800,1098982440,7540,7540,7540,7540,0
|
|
20240401,171700,1098982440,7540,7540,7540,7540,0
|
|
20240401,171600,1098982440,7540,7540,7540,7540,0
|
|
20240401,171500,1098982440,7540,7540,7540,7540,0
|
|
20240401,171400,1098982440,7540,7540,7540,7540,0
|
|
20240401,171300,1098982440,7540,7540,7540,7540,0
|
|
20240401,171200,1098982440,7540,7540,7540,7540,0
|
|
20240401,171100,1098982440,7540,7540,7540,7540,0
|
|
20240401,171000,1098982440,7540,7540,7540,7540,0
|
|
20240401,170900,1098982440,7540,7540,7540,7540,0
|
|
20240401,170800,1098982440,7540,7540,7540,7540,0
|
|
20240401,170700,1098982440,7540,7540,7540,7540,0
|
|
20240401,170600,1098982440,7540,7540,7540,7540,0
|
|
20240401,170500,1098982440,7540,7540,7540,7540,0
|
|
20240401,170400,1098982440,7540,7540,7540,7540,0
|
|
20240401,170300,1098982440,7540,7540,7540,7540,0
|
|
20240401,170200,1098982440,7540,7540,7540,7540,0
|
|
20240401,170100,1098982440,7540,7540,7540,7540,0
|
|
20240401,170000,1098982440,7540,7540,7540,7540,0
|
|
20240401,165900,1098982440,7540,7540,7540,7540,0
|
|
20240401,165800,1098982440,7540,7540,7540,7540,0
|
|
20240401,165700,1098982440,7540,7540,7540,7540,0
|
|
20240401,165600,1098982440,7540,7540,7540,7540,0
|
|
20240401,165500,1098982440,7540,7540,7540,7540,0
|
|
20240401,165400,1098982440,7540,7540,7540,7540,0
|
|
20240401,165300,1098982440,7540,7540,7540,7540,0
|
|
20240401,165200,1098982440,7540,7540,7540,7540,0
|
|
20240401,165100,1098982440,7540,7540,7540,7540,2721
|
|
20240401,165000,1098982440,7540,7540,7540,7540,0
|
|
20240401,164900,1098982440,7540,7540,7540,7540,0
|
|
20240401,164800,1098982440,7540,7540,7540,7540,0
|
|
20240401,164700,1098982440,7540,7540,7540,7540,0
|
|
20240401,164600,1098982440,7540,7540,7540,7540,0
|
|
20240401,164500,1098982440,7540,7540,7540,7540,0
|
|
20240401,164400,1098982440,7540,7540,7540,7540,0
|
|
20240401,164300,1098982440,7540,7540,7540,7540,0
|
|
20240401,164200,1098982440,7540,7540,7540,7540,0
|
|
20240401,164100,1098982440,7540,7540,7540,7540,0
|
|
20240401,164000,1098982440,7540,7540,7540,7540,0
|
|
20240401,163900,1098982440,7540,7540,7540,7540,0
|
|
20240401,163800,1098982440,7540,7540,7540,7540,0
|
|
20240401,163700,1098982440,7540,7540,7540,7540,0
|
|
20240401,163600,1098982440,7540,7540,7540,7540,0
|
|
20240401,163500,1098982440,7540,7540,7540,7540,0
|
|
20240401,163400,1098982440,7540,7540,7540,7540,0
|
|
20240401,163300,1098982440,7540,7540,7540,7540,0
|
|
20240401,163200,1098982440,7540,7540,7540,7540,0
|
|
20240401,163100,1098982440,7540,7540,7540,7540,0
|
|
20240401,163000,1098982440,7540,7540,7540,7540,0
|
|
20240401,162900,1098982440,7540,7540,7540,7540,0
|
|
20240401,162800,1098982440,7540,7540,7540,7540,0
|
|
20240401,162700,1098982440,7540,7540,7540,7540,0
|
|
20240401,162600,1098982440,7540,7540,7540,7540,0
|
|
20240401,162500,1098982440,7540,7540,7540,7540,0
|
|
20240401,162400,1098982440,7540,7540,7540,7540,0
|
|
20240401,162300,1098982440,7540,7540,7540,7540,0
|
|
20240401,162200,1098982440,7540,7540,7540,7540,0
|
|
20240401,162100,1098982440,7540,7540,7540,7540,2721
|
|
20240401,162000,1098982440,7540,7540,7540,7540,0
|
|
20240401,161900,1098982440,7540,7540,7540,7540,0
|
|
20240401,161800,1098982440,7540,7540,7540,7540,0
|
|
20240401,161700,1098982440,7540,7540,7540,7540,0
|
|
20240401,161600,1098982440,7540,7540,7540,7540,0
|
|
20240401,161500,1098982440,7540,7540,7540,7540,0
|
|
20240401,161400,1098982440,7540,7540,7540,7540,0
|
|
20240401,161300,1098982440,7540,7540,7540,7540,0
|
|
20240401,161200,1098982440,7540,7540,7540,7540,0
|
|
20240401,161100,1098982440,7540,7540,7540,7540,0
|
|
20240401,161000,1098982440,7540,7540,7540,7540,0
|
|
20240401,160900,1098982440,7540,7540,7540,7540,0
|
|
20240401,160800,1098982440,7540,7540,7540,7540,0
|
|
20240401,160700,1098982440,7540,7540,7540,7540,0
|
|
20240401,160600,1098982440,7540,7540,7540,7540,0
|
|
20240401,160500,1098982440,7540,7540,7540,7540,0
|
|
20240401,160400,1098982440,7540,7540,7540,7540,0
|
|
20240401,160300,1098982440,7540,7540,7540,7540,0
|
|
20240401,160200,1098982440,7540,7540,7540,7540,0
|
|
20240401,160100,1098982440,7540,7540,7540,7540,0
|
|
20240401,160000,1098982440,7540,7540,7540,7540,0
|
|
20240401,155900,1098982440,7540,7540,7540,7540,0
|
|
20240401,155800,1098982440,7540,7540,7540,7540,0
|
|
20240401,155700,1098982440,7540,7540,7540,7540,0
|
|
20240401,155600,1098982440,7540,7540,7540,7540,0
|
|
20240401,155500,1098982440,7540,7540,7540,7540,0
|
|
20240401,155400,1098982440,7540,7540,7540,7540,0
|
|
20240401,155300,1098982440,7540,7540,7540,7540,0
|
|
20240401,155200,1098982440,7540,7540,7540,7540,0
|
|
20240401,155100,1098982440,7540,7540,7540,7540,2721
|
|
20240401,155000,1098982440,7540,7540,7540,7540,0
|
|
20240401,154900,1098982440,7540,7540,7540,7540,0
|
|
20240401,154800,1098982440,7540,7540,7540,7540,0
|
|
20240401,154700,1098982440,7540,7540,7540,7540,0
|
|
20240401,154600,1098982440,7540,7540,7540,7540,0
|
|
20240401,154500,1098982440,7540,7540,7540,7540,0
|
|
20240401,154400,1098982440,7540,7540,7540,7540,0
|
|
20240401,154300,1098982440,7540,7540,7540,7540,0
|
|
20240401,154200,1098982440,7540,7540,7540,7540,0
|
|
20240401,154100,1098982440,7540,7540,7540,7540,0
|
|
20240401,154000,1098982440,7540,7540,7540,7540,0
|
|
20240401,153900,1098982440,7540,7540,7540,7540,0
|
|
20240401,153800,1098982440,7540,7540,7540,7540,0
|
|
20240401,153700,1098982440,7540,7540,7540,7540,0
|
|
20240401,153600,1098982440,7540,7540,7540,7540,0
|
|
20240401,153500,1098982440,7540,7540,7540,7540,0
|
|
20240401,153400,1098982440,7540,7540,7540,7540,0
|
|
20240401,153300,1098982440,7540,7540,7540,7540,0
|
|
20240401,153200,1098982440,7540,7540,7540,7540,0
|
|
20240401,153100,1098982440,7540,7540,7540,7540,0
|
|
20240401,153000,1098982440,7540,7540,7540,7540,2721
|
|
20240401,152900,1078466100,7540,7540,7540,7540,0
|
|
20240401,152800,1078466100,7540,7540,7540,7540,0
|
|
20240401,152700,1078466100,7540,7540,7540,7540,0
|
|
20240401,152600,1078466100,7540,7540,7540,7540,0
|
|
20240401,152500,1078466100,7540,7540,7540,7540,0
|
|
20240401,152400,1078466100,7540,7540,7540,7540,0
|
|
20240401,152300,1078466100,7540,7540,7540,7540,0
|
|
20240401,152200,1078466100,7540,7540,7540,7540,0
|
|
20240401,152100,1078466100,7540,7540,7540,7540,0
|
|
20240401,152000,1078466100,7540,7540,7540,7540,0
|
|
20240401,151900,1078466100,7540,7560,7560,7540,1563
|
|
20240401,151800,1066669200,7600,7600,7600,7550,1130
|
|
20240401,151700,1058114820,7600,7600,7600,7600,4
|
|
20240401,151600,1058084420,7620,7620,7620,7600,246
|
|
20240401,151500,1056212030,7630,7610,7630,7610,80
|
|
20240401,151400,1055601920,7620,7620,7620,7620,648
|
|
20240401,151300,1050664160,7640,7640,7640,7640,0
|
|
20240401,151200,1050664160,7640,7620,7640,7620,93
|
|
20240401,151100,1049954780,7650,7660,7660,7650,705
|
|
20240401,151000,1044560020,7660,7670,7670,7660,390
|
|
20240401,150900,1041571970,7670,7660,7670,7660,10
|
|
20240401,150800,1041495320,7660,7660,7660,7660,42
|
|
20240401,150700,1041173600,7660,7660,7660,7660,0
|
|
20240401,150600,1041173600,7660,7700,7700,7660,23
|
|
20240401,150500,1040997010,7710,7710,7710,7710,0
|
|
20240401,150400,1040997010,7710,7710,7710,7710,0
|
|
20240401,150300,1040997010,7710,7710,7710,7710,19
|
|
20240401,150200,1040850520,7710,7710,7710,7710,63
|
|
20240401,150100,1040364790,7710,7710,7710,7710,12
|
|
20240401,150000,1040272270,7710,7710,7710,7710,0
|
|
20240401,145900,1040272270,7710,7710,7710,7710,1
|
|
20240401,145800,1040264560,7670,7670,7670,7670,0
|
|
20240401,145700,1040264560,7670,7690,7690,7670,106
|
|
20240401,145600,1039450460,7720,7710,7720,7710,700
|
|
20240401,145500,1034052690,7720,7700,7720,7700,500
|
|
20240401,145400,1030199210,7690,7660,7690,7660,3937
|
|
20240401,145300,999923750,7690,7690,7690,7690,0
|
|
20240401,145200,999923750,7690,7690,7690,7690,0
|
|
20240401,145100,999923750,7690,7690,7690,7690,10
|
|
20240401,145000,999846850,7640,7640,7640,7640,10
|
|
20240401,144900,999770450,7700,7700,7700,7700,0
|
|
20240401,144800,999770450,7700,7690,7700,7690,10
|
|
20240401,144700,999693530,7640,7640,7640,7640,1
|
|
20240401,144600,999685890,7700,7620,7700,7620,22
|
|
20240401,144500,999517270,7710,7690,7710,7690,1035
|
|
20240401,144400,991546010,7700,7620,7700,7620,409
|
|
20240401,144300,988416130,7650,7650,7650,7650,0
|
|
20240401,144200,988416130,7650,7650,7650,7650,0
|
|
20240401,144100,988416130,7650,7640,7650,7640,100
|
|
20240401,144000,987651260,7640,7630,7640,7630,214
|
|
20240401,143900,986017570,7630,7620,7630,7620,200
|
|
20240401,143800,984492040,7590,7590,7590,7590,90
|
|
20240401,143700,983808940,7590,7590,7590,7590,0
|
|
20240401,143600,983808940,7590,7590,7590,7590,0
|
|
20240401,143500,983808940,7590,7590,7590,7590,0
|
|
20240401,143400,983808940,7590,7590,7590,7590,0
|
|
20240401,143300,983808940,7590,7580,7590,7580,13
|
|
20240401,143200,983710300,7570,7570,7570,7560,172
|
|
20240401,143100,982408580,7560,7580,7580,7560,278
|
|
20240401,143000,980305420,7580,7580,7580,7580,0
|
|
20240401,142900,980305420,7580,7580,7580,7580,0
|
|
20240401,142800,980305420,7580,7580,7580,7580,0
|
|
20240401,142700,980305420,7580,7580,7580,7580,5
|
|
20240401,142600,980267520,7570,7570,7570,7570,0
|
|
20240401,142500,980267520,7570,7570,7570,7570,0
|
|
20240401,142400,980267520,7570,7580,7580,7570,240
|
|
20240401,142300,978448330,7590,7590,7590,7590,0
|
|
20240401,142200,978448330,7590,7590,7590,7590,0
|
|
20240401,142100,978448330,7590,7590,7590,7590,0
|
|
20240401,142000,978448330,7590,7590,7590,7590,7
|
|
20240401,141900,978395200,7600,7600,7600,7600,10
|
|
20240401,141800,978319200,7580,7580,7580,7580,0
|
|
20240401,141700,978319200,7580,7580,7580,7580,0
|
|
20240401,141600,978319200,7580,7580,7580,7580,30
|
|
20240401,141500,978091800,7610,7610,7610,7610,0
|
|
20240401,141400,978091800,7610,7610,7610,7610,0
|
|
20240401,141300,978091800,7610,7610,7610,7610,0
|
|
20240401,141200,978091800,7610,7610,7610,7610,10
|
|
20240401,141100,978015700,7620,7620,7620,7620,0
|
|
20240401,141000,978015700,7620,7620,7620,7620,0
|
|
20240401,140900,978015700,7620,7620,7620,7620,0
|
|
20240401,140800,978015700,7620,7620,7620,7620,0
|
|
20240401,140700,978015700,7620,7620,7620,7620,0
|
|
20240401,140600,978015700,7620,7620,7620,7620,0
|
|
20240401,140500,978015700,7620,7610,7630,7610,129
|
|
20240401,140400,977032100,7610,7610,7610,7610,14
|
|
20240401,140300,976925560,7620,7610,7620,7610,8
|
|
20240401,140200,976864610,7560,7590,7650,7560,709
|
|
20240401,140100,971456430,7600,7600,7600,7600,308
|
|
20240401,140000,969115630,7600,7600,7600,7600,8
|
|
20240401,135900,969054830,7620,7580,7620,7580,8
|
|
20240401,135800,968994150,7580,7580,7580,7580,14
|
|
20240401,135700,968888030,7580,7580,7580,7580,8
|
|
20240401,135600,968827390,7590,7590,7590,7590,508
|
|
20240401,135500,964971670,7610,7610,7610,7610,8
|
|
20240401,135400,964910790,7610,7610,7610,7610,8
|
|
20240401,135300,964849910,7610,7610,7610,7610,8
|
|
20240401,135200,964789030,7570,7570,7570,7570,8
|
|
20240401,135100,964728470,7570,7570,7570,7570,8
|
|
20240401,135000,964667910,7570,7570,7570,7570,8
|
|
20240401,134900,964607350,7540,7570,7580,7540,694
|
|
20240401,134800,959373910,7580,7580,7580,7580,81
|
|
20240401,134700,958759930,7580,7570,7580,7570,8
|
|
20240401,134600,958699320,7580,7570,7580,7570,8
|
|
20240401,134500,958638700,7590,7590,7590,7590,8
|
|
20240401,134400,958577980,7590,7580,7590,7580,8
|
|
20240401,134300,958517300,7600,7580,7600,7580,8
|
|
20240401,134200,958456600,7600,7570,7600,7570,8
|
|
20240401,134100,958395950,7560,7560,7560,7560,110
|
|
20240401,134000,957564350,7550,7560,7560,7550,40
|
|
20240401,133900,957262270,7560,7560,7560,7560,10
|
|
20240401,133800,957186670,7560,7560,7560,7560,8
|
|
20240401,133700,957126190,7560,7560,7560,7560,8
|
|
20240401,133600,957065710,7560,7590,7590,7560,18
|
|
20240401,133500,956929390,7590,7590,7590,7590,8
|
|
20240401,133400,956868670,7590,7590,7590,7590,8
|
|
20240401,133300,956807950,7610,7580,7610,7560,9
|
|
20240401,133200,956739680,7550,7580,7580,7550,22
|
|
20240401,133100,956573340,7590,7570,7590,7560,271
|
|
20240401,133000,954524360,7590,7600,7600,7580,13
|
|
20240401,132900,954425620,7610,7600,7610,7600,8
|
|
20240401,132800,954364800,7600,7600,7600,7600,8
|
|
20240401,132700,954304000,7600,7600,7600,7600,8
|
|
20240401,132600,954243200,7610,7610,7610,7610,8
|
|
20240401,132500,954182320,7610,7610,7610,7610,8
|
|
20240401,132400,954121440,7560,7560,7600,7560,23
|
|
20240401,132300,953947240,7600,7600,7600,7600,34
|
|
20240401,132200,953688840,7600,7610,7610,7600,108
|
|
20240401,132100,952867960,7620,7620,7620,7620,13
|
|
20240401,132000,952768900,7620,7570,7620,7570,1356
|
|
20240401,131900,942440300,7570,7720,7720,7570,1896
|
|
20240401,131800,928016870,7720,7490,7750,7490,5945
|
|
20240401,131700,882913490,7460,7540,7560,7460,7775
|
|
20240401,131600,824793850,7530,7520,7560,7520,120
|
|
20240401,131500,823887950,7510,7540,7540,7510,293
|
|
20240401,131400,821687280,7540,7530,7540,7530,8
|
|
20240401,131300,821626970,7540,7500,7540,7500,9
|
|
20240401,131200,821559180,7540,7540,7540,7540,8
|
|
20240401,131100,821498860,7540,7530,7540,7530,8
|
|
20240401,131000,821438600,7530,7530,7530,7530,8
|
|
20240401,130900,821378360,7490,7540,7550,7490,308
|
|
20240401,130800,819070910,7550,7550,7550,7550,8
|
|
20240401,130700,819010510,7550,7550,7550,7550,0
|
|
20240401,130600,819010510,7550,7560,7560,7530,51
|
|
20240401,130500,818625420,7560,7520,7560,7520,57
|
|
20240401,130400,818195210,7530,7530,7530,7510,38
|
|
20240401,130300,817909250,7560,7520,7560,7520,181
|
|
20240401,130200,816543580,7530,7520,7530,7520,8
|
|
20240401,130100,816483360,7530,7520,7530,7520,71
|
|
20240401,130000,815949390,7520,7480,7520,7480,10
|
|
20240401,125900,815874290,7520,7520,7520,7520,8
|
|
20240401,125800,815814130,7530,7530,7530,7530,8
|
|
20240401,125700,815753890,7530,7530,7530,7530,8
|
|
20240401,125600,815693650,7530,7520,7530,7500,715
|
|
20240401,125500,810324570,7550,7540,7550,7540,18
|
|
20240401,125400,810188770,7550,7530,7550,7530,108
|
|
20240401,125300,809374390,7540,7540,7540,7540,13
|
|
20240401,125200,809276370,7560,7560,7560,7560,13
|
|
20240401,125100,809178090,7560,7540,7560,7510,1268
|
|
20240401,125000,799645120,7530,7600,7600,7530,9775
|
|
20240401,124900,725717140,7660,7660,7660,7660,8
|
|
20240401,124800,725655860,7670,7670,7670,7670,8
|
|
20240401,124700,725594500,7670,7670,7670,7670,8
|
|
20240401,124600,725533140,7670,7670,7670,7670,8
|
|
20240401,124500,725471780,7670,7590,7670,7580,18
|
|
20240401,124400,725334810,7640,7580,7640,7580,13
|
|
20240401,124300,725235790,7630,7630,7630,7630,8
|
|
20240401,124200,725174750,7630,7620,7630,7620,8
|
|
20240401,124100,725113720,7630,7630,7630,7630,10
|
|
20240401,124000,725037420,7630,7620,7630,7620,8
|
|
20240401,123900,724976440,7630,7630,7630,7630,8
|
|
20240401,123800,724915400,7630,7630,7630,7630,8
|
|
20240401,123700,724854360,7630,7630,7630,7630,9
|
|
20240401,123600,724785690,7630,7640,7640,7630,9
|
|
20240401,123500,724716940,7640,7640,7640,7640,8
|
|
20240401,123400,724655820,7640,7640,7640,7640,8
|
|
20240401,123300,724594700,7640,7640,7640,7640,8
|
|
20240401,123200,724533580,7670,7670,7670,7670,8
|
|
20240401,123100,724472220,7670,7610,7670,7610,130
|
|
20240401,123000,723482440,7630,7580,7630,7580,328
|
|
20240401,122900,720985800,7580,7660,7660,7580,504
|
|
20240401,122800,717157960,7660,7660,7660,7660,8
|
|
20240401,122700,717096680,7670,7670,7670,7670,8
|
|
20240401,122600,717035320,7670,7670,7670,7670,8
|
|
20240401,122500,716973960,7670,7670,7670,7670,8
|
|
20240401,122400,716912600,7680,7670,7680,7600,10
|
|
20240401,122300,716835960,7630,7630,7630,7630,21
|
|
20240401,122200,716675730,7620,7620,7630,7620,376
|
|
20240401,122100,713810570,7620,7600,7620,7600,135
|
|
20240401,122000,712784390,7630,7630,7630,7630,9
|
|
20240401,121900,712715720,7630,7630,7630,7630,9
|
|
20240401,121800,712647050,7630,7630,7630,7630,9
|
|
20240401,121700,712578380,7630,7630,7630,7630,9
|
|
20240401,121600,712509710,7640,7640,7640,7640,9
|
|
20240401,121500,712440950,7640,7640,7640,7640,9
|
|
20240401,121400,712372190,7650,7600,7650,7600,386
|
|
20240401,121300,709438140,7600,7650,7650,7600,10
|
|
20240401,121200,709361690,7640,7630,7650,7630,16
|
|
20240401,121100,709239380,7660,7660,7660,7660,9
|
|
20240401,121000,709170440,7600,7660,7660,7600,10
|
|
20240401,120900,709093900,7660,7660,7660,7660,9
|
|
20240401,120800,709024960,7660,7640,7660,7600,322
|
|
20240401,120700,706568800,7660,7660,7660,7660,9
|
|
20240401,120600,706499860,7650,7670,7670,7640,1302
|
|
20240401,120500,696529730,7660,7660,7660,7660,0
|
|
20240401,120400,696529730,7660,7660,7660,7660,0
|
|
20240401,120300,696529730,7660,7670,7670,7660,30
|
|
20240401,120200,696299770,7670,7670,7670,7670,33
|
|
20240401,120100,696046660,7670,7670,7670,7670,20
|
|
20240401,120000,695893260,7670,7670,7670,7670,0
|
|
20240401,115900,695893260,7670,7670,7670,7670,13
|
|
20240401,115800,695793550,7730,7730,7730,7730,0
|
|
20240401,115700,695793550,7730,7730,7730,7730,3
|
|
20240401,115600,695770360,7730,7720,7730,7720,50
|
|
20240401,115500,695383880,7730,7730,7730,7730,0
|
|
20240401,115400,695383880,7730,7680,7730,7680,713
|
|
20240401,115300,689874090,7660,7660,7660,7660,0
|
|
20240401,115200,689874090,7660,7660,7660,7660,0
|
|
20240401,115100,689874090,7660,7660,7660,7660,0
|
|
20240401,115000,689874090,7660,7660,7660,7660,0
|
|
20240401,114900,689874090,7660,7660,7660,7660,0
|
|
20240401,114800,689874090,7660,7660,7660,7660,0
|
|
20240401,114700,689874090,7660,7660,7660,7660,0
|
|
20240401,114600,689874090,7660,7660,7660,7660,1
|
|
20240401,114500,689866430,7720,7720,7720,7720,0
|
|
20240401,114400,689866430,7720,7720,7720,7720,0
|
|
20240401,114300,689866430,7720,7660,7720,7660,850
|
|
20240401,114200,683305680,7700,7670,7700,7670,2000
|
|
20240401,114100,667906570,7660,7660,7660,7660,5
|
|
20240401,114000,667868270,7660,7660,7660,7660,0
|
|
20240401,113900,667868270,7660,7660,7660,7660,1
|
|
20240401,113800,667860610,7650,7650,7650,7650,0
|
|
20240401,113700,667860610,7650,7650,7650,7650,0
|
|
20240401,113600,667860610,7650,7650,7650,7650,10
|
|
20240401,113500,667784110,7650,7660,7670,7650,23
|
|
20240401,113400,667607740,7660,7660,7660,7660,0
|
|
20240401,113300,667607740,7660,7660,7660,7660,1
|
|
20240401,113200,667600080,7670,7670,7670,7670,0
|
|
20240401,113100,667600080,7670,7670,7670,7670,0
|
|
20240401,113000,667600080,7670,7670,7670,7670,10
|
|
20240401,112900,667523380,7670,7670,7670,7670,0
|
|
20240401,112800,667523380,7670,7670,7670,7670,0
|
|
20240401,112700,667523380,7670,7670,7670,7670,100
|
|
20240401,112600,666756380,7680,7680,7680,7680,0
|
|
20240401,112500,666756380,7680,7680,7680,7680,0
|
|
20240401,112400,666756380,7680,7670,7680,7670,100
|
|
20240401,112300,665988440,7690,7690,7690,7690,0
|
|
20240401,112200,665988440,7690,7690,7690,7690,0
|
|
20240401,112100,665988440,7690,7690,7690,7690,0
|
|
20240401,112000,665988440,7690,7690,7690,7690,20
|
|
20240401,111900,665834640,7700,7700,7700,7700,0
|
|
20240401,111800,665834640,7700,7610,7700,7610,250
|
|
20240401,111700,663929980,7630,7620,7630,7620,64
|
|
20240401,111600,663442160,7610,7610,7610,7610,0
|
|
20240401,111500,663442160,7610,7610,7610,7610,0
|
|
20240401,111400,663442160,7610,7610,7610,7610,24
|
|
20240401,111300,663259520,7610,7610,7610,7610,0
|
|
20240401,111200,663259520,7610,7610,7610,7610,26
|
|
20240401,111100,663061660,7610,7640,7640,7610,1214
|
|
20240401,111000,653817950,7640,7640,7640,7640,53
|
|
20240401,110900,653413030,7650,7650,7650,7650,476
|
|
20240401,110800,649771630,7650,7650,7650,7650,10
|
|
20240401,110700,649695130,7660,7660,7660,7660,0
|
|
20240401,110600,649695130,7660,7660,7660,7660,0
|
|
20240401,110500,649695130,7660,7660,7660,7660,61
|
|
20240401,110400,649227870,7660,7710,7710,7660,2
|
|
20240401,110300,649212500,7730,7730,7730,7730,0
|
|
20240401,110200,649212500,7730,7730,7730,7730,0
|
|
20240401,110100,649212500,7730,7730,7730,7730,0
|
|
20240401,110000,649212500,7730,7730,7730,7730,0
|
|
20240401,105900,649212500,7730,7730,7730,7730,0
|
|
20240401,105800,649212500,7730,7730,7730,7730,0
|
|
20240401,105700,649212500,7730,7730,7730,7730,31
|
|
20240401,105600,648972870,7730,7720,7730,7720,52
|
|
20240401,105500,648571230,7720,7720,7720,7720,0
|
|
20240401,105400,648571230,7720,7710,7720,7710,790
|
|
20240401,105300,642472440,7690,7690,7690,7690,0
|
|
20240401,105200,642472440,7690,7690,7690,7690,0
|
|
20240401,105100,642472440,7690,7670,7690,7670,199
|
|
20240401,105000,640944010,7670,7670,7670,7670,0
|
|
20240401,104900,640944010,7670,7670,7670,7670,0
|
|
20240401,104800,640944010,7670,7670,7670,7670,0
|
|
20240401,104700,640944010,7670,7670,7670,7670,0
|
|
20240401,104600,640944010,7670,7670,7670,7670,110
|
|
20240401,104500,640100310,7620,7620,7620,7620,33
|
|
20240401,104400,639848850,7620,7620,7620,7620,0
|
|
20240401,104300,639848850,7620,7620,7620,7620,0
|
|
20240401,104200,639848850,7620,7620,7620,7620,55
|
|
20240401,104100,639429750,7630,7630,7630,7630,335
|
|
20240401,104000,636873700,7680,7660,7680,7660,44
|
|
20240401,103900,636536640,7630,7640,7660,7630,378
|
|
20240401,103800,633651770,7650,7650,7650,7650,11
|
|
20240401,103700,633567620,7630,7640,7640,7630,20
|
|
20240401,103600,633414920,7640,7650,7650,7640,292
|
|
20240401,103500,631183120,7650,7660,7660,7650,65
|
|
20240401,103400,630685700,7660,7660,7660,7660,33
|
|
20240401,103300,630432920,7670,7670,7670,7670,0
|
|
20240401,103200,630432920,7670,7670,7670,7670,0
|
|
20240401,103100,630432920,7670,7670,7670,7670,113
|
|
20240401,103000,629566210,7660,7650,7660,7650,87
|
|
20240401,102900,628899800,7640,7640,7640,7640,0
|
|
20240401,102800,628899800,7640,7640,7640,7640,0
|
|
20240401,102700,628899800,7640,7640,7640,7640,21
|
|
20240401,102600,628739360,7650,7650,7650,7650,33
|
|
20240401,102500,628486910,7650,7650,7650,7650,24
|
|
20240401,102400,628303310,7660,7660,7660,7660,0
|
|
20240401,102300,628303310,7660,7690,7690,7660,1353
|
|
20240401,102200,617919710,7680,7680,7700,7680,66
|
|
20240401,102100,617412770,7690,7690,7690,7690,247
|
|
20240401,102000,615513340,7700,7700,7700,7700,0
|
|
20240401,101900,615513340,7700,7700,7700,7700,0
|
|
20240401,101800,615513340,7700,7700,7700,7700,2
|
|
20240401,101700,615497940,7700,7710,7710,7700,39
|
|
20240401,101600,615197630,7710,7710,7710,7710,0
|
|
20240401,101500,615197630,7710,7710,7710,7710,0
|
|
20240401,101400,615197630,7710,7720,7720,7710,5
|
|
20240401,101300,615159040,7700,7720,7720,7700,38
|
|
20240401,101200,614866080,7710,7700,7710,7700,78
|
|
20240401,101100,614265120,7700,7700,7700,7700,1
|
|
20240401,101000,614257420,7690,7690,7690,7690,0
|
|
20240401,100900,614257420,7690,7690,7690,7690,1
|
|
20240401,100800,614249730,7690,7690,7690,7690,110
|
|
20240401,100700,613403830,7690,7700,7700,7690,817
|
|
20240401,100600,607115850,7740,7710,7740,7700,186
|
|
20240401,100500,605679750,7700,7730,7740,7700,290
|
|
20240401,100400,603437990,7680,7670,7720,7670,481
|
|
20240401,100300,599725880,7670,7690,7710,7670,230
|
|
20240401,100200,597958980,7690,7720,7730,7690,1240
|
|
20240401,100100,588414030,7750,7760,7760,7740,526
|
|
20240401,100000,584339860,7760,7760,7760,7760,136
|
|
20240401,095900,583284500,7760,7760,7760,7760,423
|
|
20240401,095800,580002020,7770,7770,7770,7770,0
|
|
20240401,095700,580002020,7770,7770,7770,7770,218
|
|
20240401,095600,578308160,7770,7770,7770,7770,47
|
|
20240401,095500,577942970,7760,7760,7760,7760,0
|
|
20240401,095400,577942970,7760,7790,7790,7760,2
|
|
20240401,095300,577927420,7790,7790,7790,7790,1
|
|
20240401,095200,577919630,7790,7790,7790,7790,1
|
|
20240401,095100,577911840,7760,7780,7780,7760,84
|
|
20240401,095000,577258520,7760,7760,7760,7760,0
|
|
20240401,094900,577258520,7760,7760,7760,7760,0
|
|
20240401,094800,577258520,7760,7760,7760,7760,10
|
|
20240401,094700,577180920,7760,7760,7760,7760,0
|
|
20240401,094600,577180920,7760,7760,7760,7760,193
|
|
20240401,094500,575683240,7760,7760,7760,7750,145
|
|
20240401,094400,574558570,7750,7750,7750,7750,305
|
|
20240401,094300,572194820,7770,7750,7770,7750,127
|
|
20240401,094200,571210550,7770,7770,7770,7770,0
|
|
20240401,094100,571210550,7770,7770,7770,7770,0
|
|
20240401,094000,571210550,7770,7770,7770,7770,20
|
|
20240401,093900,571055150,7770,7770,7770,7740,495
|
|
20240401,093800,567212590,7770,7760,7770,7760,298
|
|
20240401,093700,564897690,7760,7740,7760,7740,25
|
|
20240401,093600,564704170,7740,7740,7740,7740,1
|
|
20240401,093500,564696430,7700,7730,7730,7700,237
|
|
20240401,093400,562869830,7720,7730,7730,7710,156
|
|
20240401,093300,561666400,7730,7730,7730,7730,281
|
|
20240401,093200,559494270,7730,7740,7740,7730,89
|
|
20240401,093100,558805970,7760,7760,7760,7760,0
|
|
20240401,093000,558805970,7760,7790,7790,7760,299
|
|
20240401,092900,556484140,7790,7760,7790,7730,2581
|
|
20240401,092800,536506970,7760,7760,7760,7760,0
|
|
20240401,092700,536506970,7760,7780,7780,7760,1941
|
|
20240401,092600,521436070,7790,7800,7800,7790,191
|
|
20240401,092500,519947980,7810,7830,7830,7810,235
|
|
20240401,092400,518108080,7830,7800,7830,7800,56
|
|
20240401,092300,517669780,7780,7790,7800,7780,739
|
|
20240401,092200,511915770,7790,7800,7800,7790,664
|
|
20240401,092100,506742910,7790,7810,7810,7790,374
|
|
20240401,092000,503825570,7810,7840,7840,7810,35
|
|
20240401,091900,503551270,7860,7860,7870,7860,31
|
|
20240401,091800,503307380,7870,7850,7870,7850,1347
|
|
20240401,091700,492733410,7850,7850,7870,7850,261
|
|
20240401,091600,490684320,7850,7790,7870,7790,583
|
|
20240401,091500,486116050,7770,7880,7900,7770,5131
|
|
20240401,091400,445879020,7880,7890,7950,7880,3831
|
|
20240401,091300,415559510,7890,7880,7900,7880,4086
|
|
20240401,091200,383331220,7890,7850,7900,7820,1266
|
|
20240401,091100,373380920,7850,7790,7850,7790,2917
|
|
20240401,091000,350624310,7790,7830,7830,7780,974
|
|
20240401,090900,343035770,7840,7860,7860,7800,184
|
|
20240401,090800,341599130,7860,7750,7860,7750,2379
|
|
20240401,090700,323002100,7800,7800,7810,7750,2206
|
|
20240401,090600,305835190,7800,7760,7800,7730,6888
|
|
20240401,090500,252435200,7790,7820,7820,7760,3705
|
|
20240401,090400,223650590,7870,7760,7950,7760,4829
|
|
20240401,090300,185830550,7760,7700,7760,7700,10836
|
|
20240401,090200,102062880,7790,7590,7800,7590,11842
|
|
20240401,090100,10696230,7590,7520,7590,7520,545
|
|
20240401,090000,6585910,7510,7510,7510,7510,868
|