643 lines
34 KiB
CSV
643 lines
34 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20240401,194000,8774547910,19730,19730,19730,19730,4054
|
|
20240401,193900,8774547910,19730,19730,19730,19730,0
|
|
20240401,193800,8774547910,19730,19730,19730,19730,0
|
|
20240401,193700,8774547910,19730,19730,19730,19730,0
|
|
20240401,193600,8774547910,19730,19730,19730,19730,0
|
|
20240401,193500,8774547910,19730,19730,19730,19730,0
|
|
20240401,193400,8774547910,19730,19730,19730,19730,0
|
|
20240401,193300,8774547910,19730,19730,19730,19730,0
|
|
20240401,193200,8774547910,19730,19730,19730,19730,0
|
|
20240401,193100,8774547910,19730,19730,19730,19730,0
|
|
20240401,193000,8774547910,19730,19730,19730,19730,0
|
|
20240401,192900,8774547910,19730,19730,19730,19730,0
|
|
20240401,192800,8774547910,19730,19730,19730,19730,0
|
|
20240401,192700,8774547910,19730,19730,19730,19730,0
|
|
20240401,192600,8774547910,19730,19730,19730,19730,0
|
|
20240401,192500,8774547910,19730,19730,19730,19730,0
|
|
20240401,192400,8774547910,19730,19730,19730,19730,0
|
|
20240401,192300,8774547910,19730,19730,19730,19730,0
|
|
20240401,192200,8774547910,19730,19730,19730,19730,0
|
|
20240401,192100,8774547910,19730,19730,19730,19730,0
|
|
20240401,192000,8774547910,19730,19730,19730,19730,0
|
|
20240401,191900,8774547910,19730,19730,19730,19730,0
|
|
20240401,191800,8774547910,19730,19730,19730,19730,0
|
|
20240401,191700,8774547910,19730,19730,19730,19730,0
|
|
20240401,191600,8774547910,19730,19730,19730,19730,0
|
|
20240401,191500,8774547910,19730,19730,19730,19730,0
|
|
20240401,191400,8774547910,19730,19730,19730,19730,0
|
|
20240401,191300,8774547910,19730,19730,19730,19730,0
|
|
20240401,191200,8774547910,19730,19730,19730,19730,0
|
|
20240401,191100,8774547910,19730,19730,19730,19730,0
|
|
20240401,191000,8774547910,19730,19730,19730,19730,4054
|
|
20240401,190900,8774547910,19730,19730,19730,19730,0
|
|
20240401,190800,8774547910,19730,19730,19730,19730,0
|
|
20240401,190700,8774547910,19730,19730,19730,19730,0
|
|
20240401,190600,8774547910,19730,19730,19730,19730,0
|
|
20240401,190500,8774547910,19730,19730,19730,19730,0
|
|
20240401,190400,8774547910,19730,19730,19730,19730,0
|
|
20240401,190300,8774547910,19730,19730,19730,19730,0
|
|
20240401,190200,8774547910,19730,19730,19730,19730,0
|
|
20240401,190100,8774547910,19730,19730,19730,19730,0
|
|
20240401,190000,8774547910,19730,19730,19730,19730,0
|
|
20240401,185900,8774547910,19730,19730,19730,19730,0
|
|
20240401,185800,8774547910,19730,19730,19730,19730,0
|
|
20240401,185700,8774547910,19730,19730,19730,19730,0
|
|
20240401,185600,8774547910,19730,19730,19730,19730,0
|
|
20240401,185500,8774547910,19730,19730,19730,19730,0
|
|
20240401,185400,8774547910,19730,19730,19730,19730,0
|
|
20240401,185300,8774547910,19730,19730,19730,19730,0
|
|
20240401,185200,8774547910,19730,19730,19730,19730,0
|
|
20240401,185100,8774547910,19730,19730,19730,19730,0
|
|
20240401,185000,8774547910,19730,19730,19730,19730,0
|
|
20240401,184900,8774547910,19730,19730,19730,19730,0
|
|
20240401,184800,8774547910,19730,19730,19730,19730,0
|
|
20240401,184700,8774547910,19730,19730,19730,19730,0
|
|
20240401,184600,8774547910,19730,19730,19730,19730,0
|
|
20240401,184500,8774547910,19730,19730,19730,19730,0
|
|
20240401,184400,8774547910,19730,19730,19730,19730,0
|
|
20240401,184300,8774547910,19730,19730,19730,19730,0
|
|
20240401,184200,8774547910,19730,19730,19730,19730,0
|
|
20240401,184100,8774547910,19730,19730,19730,19730,0
|
|
20240401,184000,8774547910,19730,19730,19730,19730,4054
|
|
20240401,183900,8774547910,19730,19730,19730,19730,0
|
|
20240401,183800,8774547910,19730,19730,19730,19730,0
|
|
20240401,183700,8774547910,19730,19730,19730,19730,0
|
|
20240401,183600,8774547910,19730,19730,19730,19730,0
|
|
20240401,183500,8774547910,19730,19730,19730,19730,0
|
|
20240401,183400,8774547910,19730,19730,19730,19730,0
|
|
20240401,183300,8774547910,19730,19730,19730,19730,0
|
|
20240401,183200,8774547910,19730,19730,19730,19730,0
|
|
20240401,183100,8774547910,19730,19730,19730,19730,0
|
|
20240401,183000,8774547910,19730,19730,19730,19730,0
|
|
20240401,182900,8774547910,19730,19730,19730,19730,0
|
|
20240401,182800,8774547910,19730,19730,19730,19730,0
|
|
20240401,182700,8774547910,19730,19730,19730,19730,0
|
|
20240401,182600,8774547910,19730,19730,19730,19730,0
|
|
20240401,182500,8774547910,19730,19730,19730,19730,0
|
|
20240401,182400,8774547910,19730,19730,19730,19730,0
|
|
20240401,182300,8774547910,19730,19730,19730,19730,0
|
|
20240401,182200,8774547910,19730,19730,19730,19730,0
|
|
20240401,182100,8774547910,19730,19730,19730,19730,0
|
|
20240401,182000,8774547910,19730,19730,19730,19730,0
|
|
20240401,181900,8774547910,19730,19730,19730,19730,0
|
|
20240401,181800,8774547910,19730,19730,19730,19730,0
|
|
20240401,181700,8774547910,19730,19730,19730,19730,0
|
|
20240401,181600,8774547910,19730,19730,19730,19730,0
|
|
20240401,181500,8774547910,19730,19730,19730,19730,0
|
|
20240401,181400,8774547910,19730,19730,19730,19730,0
|
|
20240401,181300,8774547910,19730,19730,19730,19730,0
|
|
20240401,181200,8774547910,19730,19730,19730,19730,0
|
|
20240401,181100,8774547910,19730,19730,19730,19730,0
|
|
20240401,181000,8774547910,19730,19730,19730,19730,4054
|
|
20240401,180900,8774547910,19730,19730,19730,19730,0
|
|
20240401,180800,8774547910,19730,19730,19730,19730,0
|
|
20240401,180700,8774547910,19730,19730,19730,19730,0
|
|
20240401,180600,8774547910,19730,19730,19730,19730,0
|
|
20240401,180500,8774547910,19730,19730,19730,19730,0
|
|
20240401,180400,8774547910,19730,19730,19730,19730,0
|
|
20240401,180300,8774547910,19730,19730,19730,19730,0
|
|
20240401,180200,8774547910,19730,19730,19730,19730,0
|
|
20240401,180100,8774547910,19730,19730,19730,19730,0
|
|
20240401,180000,8774547910,19730,19730,19730,19730,0
|
|
20240401,175900,8774547910,19730,19730,19730,19730,0
|
|
20240401,175800,8774547910,19730,19730,19730,19730,0
|
|
20240401,175700,8774547910,19730,19730,19730,19730,0
|
|
20240401,175600,8774547910,19730,19730,19730,19730,0
|
|
20240401,175500,8774547910,19730,19730,19730,19730,0
|
|
20240401,175400,8774547910,19730,19730,19730,19730,0
|
|
20240401,175300,8774547910,19730,19730,19730,19730,0
|
|
20240401,175200,8774547910,19730,19730,19730,19730,0
|
|
20240401,175100,8774547910,19730,19730,19730,19730,0
|
|
20240401,175000,8774547910,19730,19730,19730,19730,0
|
|
20240401,174900,8774547910,19730,19730,19730,19730,0
|
|
20240401,174800,8774547910,19730,19730,19730,19730,0
|
|
20240401,174700,8774547910,19730,19730,19730,19730,0
|
|
20240401,174600,8774547910,19730,19730,19730,19730,0
|
|
20240401,174500,8774547910,19730,19730,19730,19730,0
|
|
20240401,174400,8774547910,19730,19730,19730,19730,0
|
|
20240401,174300,8774547910,19730,19730,19730,19730,0
|
|
20240401,174200,8774547910,19730,19730,19730,19730,0
|
|
20240401,174100,8774547910,19730,19730,19730,19730,0
|
|
20240401,174000,8774547910,19730,19730,19730,19730,4054
|
|
20240401,173900,8774547910,19730,19730,19730,19730,0
|
|
20240401,173800,8774547910,19730,19730,19730,19730,0
|
|
20240401,173700,8774547910,19730,19730,19730,19730,0
|
|
20240401,173600,8774547910,19730,19730,19730,19730,0
|
|
20240401,173500,8774547910,19730,19730,19730,19730,0
|
|
20240401,173400,8774547910,19730,19730,19730,19730,0
|
|
20240401,173300,8774547910,19730,19730,19730,19730,0
|
|
20240401,173200,8774547910,19730,19730,19730,19730,0
|
|
20240401,173100,8774547910,19730,19730,19730,19730,0
|
|
20240401,173000,8774547910,19730,19730,19730,19730,0
|
|
20240401,172900,8774547910,19730,19730,19730,19730,0
|
|
20240401,172800,8774547910,19730,19730,19730,19730,0
|
|
20240401,172700,8774547910,19730,19730,19730,19730,0
|
|
20240401,172600,8774547910,19730,19730,19730,19730,0
|
|
20240401,172500,8774547910,19730,19730,19730,19730,0
|
|
20240401,172400,8774547910,19730,19730,19730,19730,0
|
|
20240401,172300,8774547910,19730,19730,19730,19730,0
|
|
20240401,172200,8774547910,19730,19730,19730,19730,0
|
|
20240401,172100,8774547910,19730,19730,19730,19730,0
|
|
20240401,172000,8774547910,19730,19730,19730,19730,0
|
|
20240401,171900,8774547910,19730,19730,19730,19730,0
|
|
20240401,171800,8774547910,19730,19730,19730,19730,0
|
|
20240401,171700,8774547910,19730,19730,19730,19730,0
|
|
20240401,171600,8774547910,19730,19730,19730,19730,0
|
|
20240401,171500,8774547910,19730,19730,19730,19730,0
|
|
20240401,171400,8774547910,19730,19730,19730,19730,0
|
|
20240401,171300,8774547910,19730,19730,19730,19730,0
|
|
20240401,171200,8774547910,19730,19730,19730,19730,0
|
|
20240401,171100,8774547910,19730,19730,19730,19730,0
|
|
20240401,171000,8774547910,19730,19730,19730,19730,4054
|
|
20240401,170900,8774547910,19730,19730,19730,19730,0
|
|
20240401,170800,8774547910,19730,19730,19730,19730,0
|
|
20240401,170700,8774547910,19730,19730,19730,19730,0
|
|
20240401,170600,8774547910,19730,19730,19730,19730,0
|
|
20240401,170500,8774547910,19730,19730,19730,19730,0
|
|
20240401,170400,8774547910,19730,19730,19730,19730,0
|
|
20240401,170300,8774547910,19730,19730,19730,19730,0
|
|
20240401,170200,8774547910,19730,19730,19730,19730,0
|
|
20240401,170100,8774547910,19730,19730,19730,19730,0
|
|
20240401,170000,8774547910,19730,19730,19730,19730,0
|
|
20240401,165900,8774547910,19730,19730,19730,19730,0
|
|
20240401,165800,8774547910,19730,19730,19730,19730,0
|
|
20240401,165700,8774547910,19730,19730,19730,19730,0
|
|
20240401,165600,8774547910,19730,19730,19730,19730,0
|
|
20240401,165500,8774547910,19730,19730,19730,19730,0
|
|
20240401,165400,8774547910,19730,19730,19730,19730,0
|
|
20240401,165300,8774547910,19730,19730,19730,19730,0
|
|
20240401,165200,8774547910,19730,19730,19730,19730,0
|
|
20240401,165100,8774547910,19730,19730,19730,19730,0
|
|
20240401,165000,8774547910,19730,19730,19730,19730,0
|
|
20240401,164900,8774547910,19730,19730,19730,19730,0
|
|
20240401,164800,8774547910,19730,19730,19730,19730,0
|
|
20240401,164700,8774547910,19730,19730,19730,19730,0
|
|
20240401,164600,8774547910,19730,19730,19730,19730,0
|
|
20240401,164500,8774547910,19730,19730,19730,19730,0
|
|
20240401,164400,8774547910,19730,19730,19730,19730,0
|
|
20240401,164300,8774547910,19730,19730,19730,19730,0
|
|
20240401,164200,8774547910,19730,19730,19730,19730,0
|
|
20240401,164100,8774547910,19730,19730,19730,19730,0
|
|
20240401,164000,8774547910,19730,19730,19730,19730,4054
|
|
20240401,163900,8774547910,19730,19730,19730,19730,0
|
|
20240401,163800,8774547910,19730,19730,19730,19730,0
|
|
20240401,163700,8774547910,19730,19730,19730,19730,0
|
|
20240401,163600,8774547910,19730,19730,19730,19730,0
|
|
20240401,163500,8774547910,19730,19730,19730,19730,0
|
|
20240401,163400,8774547910,19730,19730,19730,19730,0
|
|
20240401,163300,8774547910,19730,19730,19730,19730,0
|
|
20240401,163200,8774547910,19730,19730,19730,19730,0
|
|
20240401,163100,8774547910,19730,19730,19730,19730,0
|
|
20240401,163000,8774547910,19730,19730,19730,19730,0
|
|
20240401,162900,8774547910,19730,19730,19730,19730,0
|
|
20240401,162800,8774547910,19730,19730,19730,19730,0
|
|
20240401,162700,8774547910,19730,19730,19730,19730,0
|
|
20240401,162600,8774547910,19730,19730,19730,19730,0
|
|
20240401,162500,8774547910,19730,19730,19730,19730,0
|
|
20240401,162400,8774547910,19730,19730,19730,19730,0
|
|
20240401,162300,8774547910,19730,19730,19730,19730,0
|
|
20240401,162200,8774547910,19730,19730,19730,19730,0
|
|
20240401,162100,8774547910,19730,19730,19730,19730,0
|
|
20240401,162000,8774547910,19730,19730,19730,19730,0
|
|
20240401,161900,8774547910,19730,19730,19730,19730,0
|
|
20240401,161800,8774547910,19730,19730,19730,19730,0
|
|
20240401,161700,8774547910,19730,19730,19730,19730,0
|
|
20240401,161600,8774547910,19730,19730,19730,19730,0
|
|
20240401,161500,8774547910,19730,19730,19730,19730,0
|
|
20240401,161400,8774547910,19730,19730,19730,19730,0
|
|
20240401,161300,8774547910,19730,19730,19730,19730,0
|
|
20240401,161200,8774547910,19730,19730,19730,19730,0
|
|
20240401,161100,8774547910,19730,19730,19730,19730,0
|
|
20240401,161000,8774547910,19730,19730,19730,19730,4054
|
|
20240401,160900,8774547910,19730,19730,19730,19730,0
|
|
20240401,160800,8774547910,19730,19730,19730,19730,0
|
|
20240401,160700,8774547910,19730,19730,19730,19730,0
|
|
20240401,160600,8774547910,19730,19730,19730,19730,0
|
|
20240401,160500,8774547910,19730,19730,19730,19730,0
|
|
20240401,160400,8774547910,19730,19730,19730,19730,0
|
|
20240401,160300,8774547910,19730,19730,19730,19730,0
|
|
20240401,160200,8774547910,19730,19730,19730,19730,0
|
|
20240401,160100,8774547910,19730,19730,19730,19730,0
|
|
20240401,160000,8774547910,19730,19730,19730,19730,0
|
|
20240401,155900,8774547910,19730,19730,19730,19730,0
|
|
20240401,155800,8774547910,19730,19730,19730,19730,0
|
|
20240401,155700,8774547910,19730,19730,19730,19730,0
|
|
20240401,155600,8774547910,19730,19730,19730,19730,0
|
|
20240401,155500,8774547910,19730,19730,19730,19730,0
|
|
20240401,155400,8774547910,19730,19730,19730,19730,0
|
|
20240401,155300,8774547910,19730,19730,19730,19730,0
|
|
20240401,155200,8774547910,19730,19730,19730,19730,0
|
|
20240401,155100,8774547910,19730,19730,19730,19730,0
|
|
20240401,155000,8774547910,19730,19730,19730,19730,0
|
|
20240401,154900,8774547910,19730,19730,19730,19730,0
|
|
20240401,154800,8774547910,19730,19730,19730,19730,0
|
|
20240401,154700,8774547910,19730,19730,19730,19730,0
|
|
20240401,154600,8774547910,19730,19730,19730,19730,0
|
|
20240401,154500,8774547910,19730,19730,19730,19730,0
|
|
20240401,154400,8774547910,19730,19730,19730,19730,0
|
|
20240401,154300,8774547910,19730,19730,19730,19730,0
|
|
20240401,154200,8774547910,19730,19730,19730,19730,0
|
|
20240401,154100,8774547910,19730,19730,19730,19730,0
|
|
20240401,154000,8774547910,19730,19730,19730,19730,4054
|
|
20240401,153900,8774547910,19730,19730,19730,19730,0
|
|
20240401,153800,8774547910,19730,19730,19730,19730,0
|
|
20240401,153700,8774547910,19730,19730,19730,19730,0
|
|
20240401,153600,8774547910,19730,19730,19730,19730,0
|
|
20240401,153500,8774547910,19730,19730,19730,19730,0
|
|
20240401,153400,8774547910,19730,19730,19730,19730,0
|
|
20240401,153300,8774547910,19730,19730,19730,19730,0
|
|
20240401,153200,8774547910,19730,19730,19730,19730,0
|
|
20240401,153100,8774547910,19730,19730,19730,19730,0
|
|
20240401,153000,8774547910,19730,19730,19730,19730,4054
|
|
20240401,152900,8694562490,19710,19710,19710,19710,0
|
|
20240401,152800,8694562490,19710,19710,19710,19710,0
|
|
20240401,152700,8694562490,19710,19710,19710,19710,0
|
|
20240401,152600,8694562490,19710,19710,19710,19710,0
|
|
20240401,152500,8694562490,19710,19710,19710,19710,0
|
|
20240401,152400,8694562490,19710,19710,19710,19710,0
|
|
20240401,152300,8694562490,19710,19710,19710,19710,0
|
|
20240401,152200,8694562490,19710,19710,19710,19710,0
|
|
20240401,152100,8694562490,19710,19710,19710,19710,0
|
|
20240401,152000,8694562490,19710,19710,19710,19710,0
|
|
20240401,151900,8694562490,19710,19710,19720,19700,987
|
|
20240401,151800,8675113070,19710,19700,19710,19700,183
|
|
20240401,151700,8671507670,19710,19700,19730,19700,614
|
|
20240401,151600,8659396130,19700,19700,19700,19700,446
|
|
20240401,151500,8650609930,19700,19710,19710,19700,1148
|
|
20240401,151400,8627990130,19710,19710,19710,19700,260
|
|
20240401,151300,8622865820,19710,19710,19710,19700,407
|
|
20240401,151200,8614847710,19700,19710,19710,19700,1374
|
|
20240401,151100,8587776840,19730,19730,19730,19730,398
|
|
20240401,151000,8579924300,19730,19720,19730,19690,1252
|
|
20240401,150900,8555245120,19730,19710,19730,19710,1150
|
|
20240401,150800,8532560180,19720,19720,19720,19720,302
|
|
20240401,150700,8526604740,19720,19730,19730,19720,123
|
|
20240401,150600,8524178950,19730,19700,19730,19700,290
|
|
20240401,150500,8518458750,19680,19700,19730,19680,1671
|
|
20240401,150400,8485538730,19710,19720,19720,19700,1602
|
|
20240401,150300,8453973660,19720,19730,19740,19720,205
|
|
20240401,150200,8449930570,19740,19730,19750,19720,2698
|
|
20240401,150100,8396692350,19730,19730,19730,19720,78
|
|
20240401,150000,8395153740,19710,19720,19720,19710,203
|
|
20240401,145900,8391152450,19740,19710,19740,19700,2056
|
|
20240401,145800,8350617220,19710,19710,19740,19700,370
|
|
20240401,145700,8343327890,19700,19710,19740,19700,90
|
|
20240401,145600,8341554100,19750,19750,19750,19710,95
|
|
20240401,145500,8339680160,19730,19720,19750,19720,1654
|
|
20240401,145400,8307041290,19720,19700,19720,19700,271
|
|
20240401,145300,8301701410,19700,19690,19700,19690,822
|
|
20240401,145200,8285514200,19680,19680,19680,19680,250
|
|
20240401,145100,8280594200,19680,19690,19690,19680,314
|
|
20240401,145000,8274413970,19690,19690,19690,19690,104
|
|
20240401,144900,8272366210,19680,19690,19690,19680,180
|
|
20240401,144800,8268823010,19690,19670,19690,19670,596
|
|
20240401,144700,8257093560,19670,19680,19680,19670,141
|
|
20240401,144600,8254319080,19680,19690,19690,19680,158
|
|
20240401,144500,8251208170,19680,19700,19700,19680,441
|
|
20240401,144400,8242524080,19700,19700,19700,19700,157
|
|
20240401,144300,8239431180,19700,19700,19700,19690,138
|
|
20240401,144200,8236713220,19700,19690,19700,19690,81
|
|
20240401,144100,8235117640,19690,19670,19690,19660,392
|
|
20240401,144000,8227404810,19670,19680,19680,19670,1156
|
|
20240401,143900,8204666270,19680,19690,19690,19680,70
|
|
20240401,143800,8203288560,19670,19670,19670,19670,67
|
|
20240401,143700,8201970670,19670,19690,19690,19670,147
|
|
20240401,143600,8199078010,19690,19650,19690,19630,1720
|
|
20240401,143500,8165243200,19650,19620,19650,19620,1380
|
|
20240401,143400,8138166130,19620,19640,19650,19610,1363
|
|
20240401,143300,8111426220,19640,19670,19670,19630,1778
|
|
20240401,143200,8076484700,19670,19660,19670,19660,11
|
|
20240401,143100,8076268430,19660,19660,19670,19660,354
|
|
20240401,143000,8069307390,19670,19670,19690,19670,1660
|
|
20240401,142900,8036654290,19670,19670,19670,19670,235
|
|
20240401,142800,8032031840,19670,19660,19670,19660,171
|
|
20240401,142700,8028668820,19670,19670,19680,19670,593
|
|
20240401,142600,8017002810,19670,19670,19670,19670,327
|
|
20240401,142500,8010570720,19670,19680,19690,19670,369
|
|
20240401,142400,8003307400,19680,19670,19680,19670,243
|
|
20240401,142300,7998525660,19670,19710,19710,19670,6748
|
|
20240401,142200,7865597880,19710,19720,19720,19710,1187
|
|
20240401,142100,7842197790,19720,19750,19750,19720,1965
|
|
20240401,142000,7803423250,19770,19750,19770,19750,120
|
|
20240401,141900,7801051250,19770,19760,19770,19740,7286
|
|
20240401,141800,7657108750,19760,19770,19770,19760,5954
|
|
20240401,141700,7539456930,19770,19770,19780,19770,1491
|
|
20240401,141600,7509978550,19770,19780,19780,19770,23
|
|
20240401,141500,7509523630,19780,19790,19790,19780,1209
|
|
20240401,141400,7485607020,19790,19790,19790,19790,3
|
|
20240401,141300,7485547650,19790,19790,19790,19790,266
|
|
20240401,141200,7480283510,19780,19790,19790,19780,508
|
|
20240401,141100,7470230230,19790,19790,19790,19790,51
|
|
20240401,141000,7469220940,19790,19770,19790,19770,193
|
|
20240401,140900,7465403490,19770,19770,19770,19770,40
|
|
20240401,140800,7464612690,19770,19780,19780,19770,555
|
|
20240401,140700,7453637390,19770,19780,19780,19770,99
|
|
20240401,140600,7451679180,19770,19780,19780,19770,5
|
|
20240401,140500,7451580320,19780,19760,19780,19760,42
|
|
20240401,140400,7450749920,19780,19780,19780,19780,7
|
|
20240401,140300,7450611460,19780,19780,19780,19780,1
|
|
20240401,140200,7450591680,19770,19780,19780,19770,44
|
|
20240401,140100,7449721730,19760,19770,19770,19760,478
|
|
20240401,140000,7440276400,19760,19760,19760,19760,112
|
|
20240401,135900,7438063280,19770,19770,19790,19770,226
|
|
20240401,135800,7433593740,19770,19770,19770,19770,11
|
|
20240401,135700,7433376270,19770,19770,19770,19770,60
|
|
20240401,135600,7432190070,19760,19780,19780,19760,2497
|
|
20240401,135500,7382842280,19770,19780,19790,19770,500
|
|
20240401,135400,7372953140,19770,19770,19770,19770,0
|
|
20240401,135300,7372953140,19770,19780,19780,19770,730
|
|
20240401,135200,7358520180,19780,19780,19780,19780,30
|
|
20240401,135100,7357926780,19780,19790,19790,19780,4
|
|
20240401,135000,7357847650,19800,19800,19800,19800,57
|
|
20240401,134900,7356719050,19800,19780,19800,19780,145
|
|
20240401,134800,7353848800,19790,19790,19790,19780,302
|
|
20240401,134700,7347872410,19790,19790,19790,19790,301
|
|
20240401,134600,7341915620,19810,19810,19810,19810,100
|
|
20240401,134500,7339934620,19810,19810,19810,19810,0
|
|
20240401,134400,7339934620,19810,19790,19810,19790,465
|
|
20240401,134300,7330725940,19800,19800,19800,19800,217
|
|
20240401,134200,7326429340,19800,19800,19810,19800,48
|
|
20240401,134100,7325478890,19800,19770,19800,19770,435
|
|
20240401,134000,7316871250,19800,19790,19800,19760,813
|
|
20240401,133900,7300784540,19770,19770,19770,19770,0
|
|
20240401,133800,7300784540,19770,19770,19790,19770,257
|
|
20240401,133700,7295701830,19770,19760,19770,19760,515
|
|
20240401,133600,7285523220,19760,19760,19760,19760,0
|
|
20240401,133500,7285523220,19760,19770,19770,19760,3
|
|
20240401,133400,7285463930,19770,19770,19770,19770,2262
|
|
20240401,133300,7240744190,19770,19780,19780,19770,1378
|
|
20240401,133200,7213488270,19780,19770,19780,19770,458
|
|
20240401,133100,7204431030,19770,19770,19780,19770,226
|
|
20240401,133000,7199962910,19780,19780,19780,19780,244
|
|
20240401,132900,7195136590,19780,19780,19790,19780,88
|
|
20240401,132800,7193395870,19780,19780,19780,19780,128
|
|
20240401,132700,7190864030,19780,19780,19790,19770,1170
|
|
20240401,132600,7167721510,19780,19780,19780,19780,763
|
|
20240401,132500,7152629370,19780,19790,19790,19780,699
|
|
20240401,132400,7138796360,19790,19800,19800,19790,4306
|
|
20240401,132300,7053543010,19800,19800,19800,19800,255
|
|
20240401,132200,7048494010,19810,19820,19820,19810,1972
|
|
20240401,132100,7009428660,19820,19820,19820,19820,1438
|
|
20240401,132000,6980927500,19820,19830,19830,19820,25
|
|
20240401,131900,6980431860,19820,19820,19820,19820,12
|
|
20240401,131800,6980194020,19820,19820,19820,19820,1
|
|
20240401,131700,6980174200,19820,19820,19820,19820,200
|
|
20240401,131600,6976210200,19820,19820,19820,19820,35
|
|
20240401,131500,6975516500,19820,19820,19820,19820,468
|
|
20240401,131400,6966240740,19820,19810,19820,19810,431
|
|
20240401,131300,6957698360,19820,19820,19830,19820,124
|
|
20240401,131200,6955240630,19820,19820,19820,19820,1100
|
|
20240401,131100,6933438630,19830,19830,19830,19830,34
|
|
20240401,131000,6932764410,19840,19820,19840,19820,12
|
|
20240401,130900,6932526530,19840,19820,19840,19820,500
|
|
20240401,130800,6922616510,19820,19820,19820,19820,128
|
|
20240401,130700,6920079550,19820,19830,19830,19820,575
|
|
20240401,130600,6908678360,19820,19820,19820,19820,110
|
|
20240401,130500,6906498160,19820,19820,19820,19820,59
|
|
20240401,130400,6905328780,19820,19820,19820,19820,50
|
|
20240401,130300,6904337780,19820,19820,19830,19820,1295
|
|
20240401,130200,6878660860,19830,19830,19830,19820,1104
|
|
20240401,130100,6856769440,19830,19830,19830,19820,412
|
|
20240401,130000,6848599540,19830,19830,19830,19830,72
|
|
20240401,125900,6847171780,19820,19810,19820,19810,74
|
|
20240401,125800,6845705200,19810,19810,19810,19810,104
|
|
20240401,125700,6843644960,19810,19810,19810,19810,102
|
|
20240401,125600,6841624340,19810,19810,19820,19810,38
|
|
20240401,125500,6840871410,19810,19810,19810,19810,104
|
|
20240401,125400,6838811170,19820,19810,19820,19810,277
|
|
20240401,125300,6833323790,19810,19810,19810,19810,1463
|
|
20240401,125200,6804341760,19810,19810,19810,19810,33
|
|
20240401,125100,6803688030,19810,19810,19820,19810,102
|
|
20240401,125000,6801667390,19820,19820,19820,19810,518
|
|
20240401,124900,6791401220,19820,19810,19820,19810,54
|
|
20240401,124800,6790331340,19820,19820,19820,19820,398
|
|
20240401,124700,6782442980,19820,19820,19830,19820,20
|
|
20240401,124600,6782046480,19830,19830,19830,19830,103
|
|
20240401,124500,6780003990,19840,19840,19850,19840,133
|
|
20240401,124400,6777365250,19840,19840,19840,19840,50
|
|
20240401,124300,6776373250,19810,19810,19810,19810,157
|
|
20240401,124200,6773263080,19810,19820,19820,19810,902
|
|
20240401,124100,6755387890,19830,19830,19830,19830,50
|
|
20240401,124000,6754396390,19830,19830,19830,19820,579
|
|
20240401,123900,6742915120,19850,19840,19850,19840,119
|
|
20240401,123800,6740554150,19830,19840,19840,19830,108
|
|
20240401,123700,6738412200,19830,19830,19830,19830,70
|
|
20240401,123600,6737024100,19830,19840,19840,19830,335
|
|
20240401,123500,6730377800,19850,19850,19850,19850,0
|
|
20240401,123400,6730377800,19850,19820,19850,19820,147
|
|
20240401,123300,6727463990,19820,19840,19840,19820,1020
|
|
20240401,123200,6707238970,19850,19850,19850,19850,10
|
|
20240401,123100,6707040470,19860,19840,19860,19840,613
|
|
20240401,123000,6694866720,19840,19850,19850,19840,126
|
|
20240401,122900,6692365630,19860,19850,19860,19850,56
|
|
20240401,122800,6691253800,19850,19850,19850,19850,122
|
|
20240401,122700,6688832100,19850,19850,19860,19850,867
|
|
20240401,122600,6671621070,19860,19860,19860,19860,200
|
|
20240401,122500,6667649070,19860,19860,19860,19860,20
|
|
20240401,122400,6667251870,19860,19860,19860,19860,3
|
|
20240401,122300,6667192290,19860,19860,19860,19860,150
|
|
20240401,122200,6664213290,19850,19850,19850,19850,0
|
|
20240401,122100,6664213290,19850,19850,19850,19850,135
|
|
20240401,122000,6661533540,19850,19860,19860,19850,74
|
|
20240401,121900,6660064540,19860,19860,19860,19860,485
|
|
20240401,121800,6650432440,19850,19850,19850,19850,101
|
|
20240401,121700,6648427590,19860,19810,19860,19810,3263
|
|
20240401,121600,6583665450,19830,19820,19830,19820,1193
|
|
20240401,121500,6560011560,19820,19820,19820,19820,246
|
|
20240401,121400,6555135840,19820,19820,19820,19820,16
|
|
20240401,121300,6554818720,19810,19820,19830,19810,523
|
|
20240401,121200,6544452870,19800,19820,19820,19800,590
|
|
20240401,121100,6532767400,19820,19820,19820,19820,152
|
|
20240401,121000,6529754760,19810,19820,19820,19810,51
|
|
20240401,120900,6528744200,19820,19820,19820,19820,24
|
|
20240401,120800,6528268520,19820,19820,19820,19800,218
|
|
20240401,120700,6523949870,19820,19800,19820,19800,323
|
|
20240401,120600,6517552430,19800,19800,19800,19800,304
|
|
20240401,120500,6511533230,19810,19820,19820,19810,620
|
|
20240401,120400,6499247760,19820,19810,19820,19810,2
|
|
20240401,120300,6499208130,19830,19810,19830,19810,586
|
|
20240401,120200,6487598440,19810,19830,19830,19810,141
|
|
20240401,120100,6484802430,19830,19820,19840,19810,73
|
|
20240401,120000,6483354970,19830,19830,19830,19830,130
|
|
20240401,115900,6480777070,19820,19810,19820,19810,22
|
|
20240401,115800,6480341240,19810,19800,19810,19800,21
|
|
20240401,115700,6479925430,19810,19810,19810,19810,23
|
|
20240401,115600,6479469800,19820,19820,19820,19810,119
|
|
20240401,115500,6477111270,19820,19770,19820,19760,256
|
|
20240401,115400,6472046920,19770,19770,19770,19770,38
|
|
20240401,115300,6471295660,19760,19760,19760,19760,0
|
|
20240401,115200,6471295660,19760,19760,19760,19760,0
|
|
20240401,115100,6471295660,19760,19780,19800,19750,20
|
|
20240401,115000,6470900480,19780,19760,19800,19750,344
|
|
20240401,114900,6464104790,19750,19760,19800,19730,1589
|
|
20240401,114800,6432736490,19750,19770,19770,19750,1794
|
|
20240401,114700,6397296870,19770,19780,19780,19770,590
|
|
20240401,114600,6385632420,19770,19800,19800,19770,817
|
|
20240401,114500,6369471670,19800,19800,19800,19800,232
|
|
20240401,114400,6364878070,19800,19800,19810,19800,109
|
|
20240401,114300,6362718870,19800,19800,19800,19800,5
|
|
20240401,114200,6362619870,19810,19810,19810,19790,570
|
|
20240401,114100,6351333570,19800,19800,19820,19800,1674
|
|
20240401,114000,6318155230,19810,19810,19810,19810,133
|
|
20240401,113900,6315520500,19810,19810,19810,19810,530
|
|
20240401,113800,6305021200,19820,19820,19820,19810,88
|
|
20240401,113700,6303277150,19820,19820,19820,19820,100
|
|
20240401,113600,6301295150,19810,19800,19810,19800,829
|
|
20240401,113500,6284879840,19800,19800,19800,19800,370
|
|
20240401,113400,6277553840,19790,19790,19790,19790,110
|
|
20240401,113300,6275376940,19770,19800,19800,19770,2
|
|
20240401,113200,6275337370,19800,19770,19800,19770,47
|
|
20240401,113100,6274407670,19770,19780,19780,19770,144
|
|
20240401,113000,6271560290,19770,19770,19770,19770,59
|
|
20240401,112900,6270393860,19790,19790,19790,19790,170
|
|
20240401,112800,6267029560,19790,19790,19790,19790,5
|
|
20240401,112700,6266930610,19800,19800,19800,19760,2798
|
|
20240401,112600,6211594430,19790,19810,19810,19790,1081
|
|
20240401,112500,6190181220,19810,19810,19810,19810,5
|
|
20240401,112400,6190082170,19820,19810,19820,19810,315
|
|
20240401,112300,6183838890,19820,19810,19820,19810,24
|
|
20240401,112200,6183363290,19780,19780,19810,19780,129
|
|
20240401,112100,6180811640,19780,19800,19800,19780,319
|
|
20240401,112000,6174498040,19790,19790,19790,19790,55
|
|
20240401,111900,6173409590,19820,19780,19820,19780,154
|
|
20240401,111800,6170358870,19780,19780,19790,19770,1297
|
|
20240401,111700,6144698030,19780,19780,19790,19780,274
|
|
20240401,111600,6139278100,19790,19810,19810,19790,969
|
|
20240401,111500,6120093280,19810,19810,19810,19810,26
|
|
20240401,111400,6119578220,19810,19810,19810,19810,323
|
|
20240401,111300,6113179590,19820,19820,19830,19810,415
|
|
20240401,111200,6104952600,19810,19820,19820,19810,110
|
|
20240401,111100,6102773060,19820,19830,19840,19820,108
|
|
20240401,111000,6100632110,19820,19830,19830,19820,358
|
|
20240401,110900,6093535020,19850,19850,19850,19850,0
|
|
20240401,110800,6093535020,19850,19840,19850,19830,624
|
|
20240401,110700,6081160400,19830,19810,19840,19810,420
|
|
20240401,110600,6072834390,19800,19800,19810,19800,662
|
|
20240401,110500,6059723500,19790,19760,19790,19760,269
|
|
20240401,110400,6054402820,19760,19750,19760,19740,2785
|
|
20240401,110300,5999401020,19750,19750,19770,19740,1245
|
|
20240401,110200,5974816070,19750,19780,19790,19750,3347
|
|
20240401,110100,5908679620,19790,19810,19830,19790,2959
|
|
20240401,110000,5850075600,19810,19870,19870,19810,2844
|
|
20240401,105900,5793685400,19870,19870,19870,19850,793
|
|
20240401,105800,5777940930,19860,19880,19880,19860,299
|
|
20240401,105700,5772001560,19860,19850,19860,19850,1089
|
|
20240401,105600,5750384460,19850,19870,19880,19850,4566
|
|
20240401,105500,5659721340,19870,19870,19870,19870,780
|
|
20240401,105400,5644222740,19870,19860,19880,19860,1228
|
|
20240401,105300,5619828900,19870,19890,19900,19870,3241
|
|
20240401,105200,5555387320,19900,19950,19950,19890,4925
|
|
20240401,105100,5457258010,19960,19960,19960,19950,430
|
|
20240401,105000,5448679190,19960,19960,19960,19960,658
|
|
20240401,104900,5435545510,19960,19950,19960,19950,220
|
|
20240401,104800,5431155330,19950,19960,19970,19950,414
|
|
20240401,104700,5422888230,19950,19960,19970,19950,559
|
|
20240401,104600,5411733840,19960,19960,19960,19960,345
|
|
20240401,104500,5404847640,19960,19960,19970,19960,446
|
|
20240401,104400,5395944880,19970,19960,19970,19960,557
|
|
20240401,104300,5384823010,19960,19960,19960,19960,194
|
|
20240401,104200,5380950770,19960,19960,19960,19960,220
|
|
20240401,104100,5376559570,19960,19950,19960,19950,1364
|
|
20240401,104000,5349334770,19950,19950,19950,19950,225
|
|
20240401,103900,5344846020,19960,19950,19970,19950,1872
|
|
20240401,103800,5307478580,19950,19950,19960,19940,746
|
|
20240401,103700,5292596540,19950,19960,19960,19950,1649
|
|
20240401,103600,5259693610,19950,19950,19970,19950,176
|
|
20240401,103500,5256182090,19970,20000,20000,19950,1896
|
|
20240401,103400,5218322700,20000,20050,20050,19990,2446
|
|
20240401,103300,5169404280,20050,20000,20050,20000,443
|
|
20240401,103200,5160536480,20000,20000,20050,20000,2163
|
|
20240401,103100,5117275380,20000,20000,20000,20000,742
|
|
20240401,103000,5102435380,20050,20050,20050,20000,440
|
|
20240401,102900,5093624080,20050,20000,20050,20000,2139
|
|
20240401,102800,5050843830,20000,20050,20050,20000,2037
|
|
20240401,102700,5010081430,20050,20000,20050,20000,352
|
|
20240401,102600,5003039130,20000,20050,20050,20000,323
|
|
20240401,102500,4996570730,20050,20000,20050,20000,590
|
|
20240401,102400,4984757030,20050,20000,20050,20000,1565
|
|
20240401,102300,4953449430,20000,20050,20050,20000,2825
|
|
20240401,102200,4896933780,20050,20050,20050,20000,1097
|
|
20240401,102100,4874944430,20050,20050,20050,20000,803
|
|
20240401,102000,4858845780,20050,20000,20050,19990,6519
|
|
20240401,101900,4728459780,20000,19980,20000,19980,1507
|
|
20240401,101800,4698333610,19990,19980,19990,19980,32
|
|
20240401,101700,4697693960,19970,19990,19990,19970,436
|
|
20240401,101600,4688981710,19980,19990,19990,19980,273
|
|
20240401,101500,4683526160,19990,20000,20000,19990,829
|
|
20240401,101400,4666954340,20000,19980,20000,19980,1274
|
|
20240401,101300,4641491080,19980,19980,19980,19970,190
|
|
20240401,101200,4637695080,19980,19970,19980,19970,359
|
|
20240401,101100,4630523630,19980,19920,19980,19920,4693
|
|
20240401,101000,4536882800,19930,19940,19950,19930,1651
|
|
20240401,100900,4503954730,19930,19950,19950,19930,1078
|
|
20240401,100800,4482460290,19950,19940,19950,19940,360
|
|
20240401,100700,4475280790,19940,19960,19970,19940,2278
|
|
20240401,100600,4429831570,19960,19960,19970,19960,332
|
|
20240401,100500,4423204690,19950,19990,19990,19950,594
|
|
20240401,100400,4411339180,19990,20000,20000,19990,700
|
|
20240401,100300,4397344160,19990,19980,19990,19970,2296
|
|
20240401,100200,4351479800,19980,19980,20000,19980,2504
|
|
20240401,100100,4301412670,19980,19990,20000,19980,528
|
|
20240401,100000,4290857160,19970,20000,20050,19950,4759
|
|
20240401,095900,4195744560,20000,20050,20050,20000,460
|
|
20240401,095800,4186523310,20050,20000,20100,20000,3734
|
|
20240401,095700,4111728660,20050,20000,20050,20000,2457
|
|
20240401,095600,4062538660,20000,20000,20050,20000,1815
|
|
20240401,095500,4026238360,20050,20000,20050,20000,812
|
|
20240401,095400,4009976510,20000,19960,20000,19960,3291
|
|
20240401,095300,3944173970,19950,19960,19960,19950,841
|
|
20240401,095200,3927392680,19950,19990,20000,19950,6370
|
|
20240401,095100,3800105560,19980,19990,19990,19980,503
|
|
20240401,095000,3790053590,19990,20000,20000,19990,1539
|
|
20240401,094900,3759280770,20050,20000,20050,19990,1863
|
|
20240401,094800,3722020510,19990,20000,20000,19990,2190
|
|
20240401,094700,3678221060,20000,19980,20100,19980,17421
|
|
20240401,094600,3329547300,19980,19890,19990,19890,11848
|
|
20240401,094500,3093479140,19890,19900,19900,19890,181
|
|
20240401,094400,3089878350,19900,19900,19900,19890,786
|
|
20240401,094300,3074239770,19900,19900,19900,19890,524
|
|
20240401,094200,3063813100,19900,19870,19910,19870,5229
|
|
20240401,094100,2959809520,19870,19870,19870,19850,726
|
|
20240401,094000,2945388990,19860,19820,19890,19820,2952
|
|
20240401,093900,2886768720,19870,19820,19870,19800,3450
|
|
20240401,093800,2818339640,19820,19840,19840,19820,708
|
|
20240401,093700,2804294100,19840,19850,19850,19840,286
|
|
20240401,093600,2798618840,19850,19860,19860,19840,357
|
|
20240401,093500,2791531600,19860,19840,19870,19830,1929
|
|
20240401,093400,2753227510,19850,19840,19850,19820,4085
|
|
20240401,093300,2672163040,19830,19830,19850,19820,1954
|
|
20240401,093200,2633403610,19830,19750,19830,19750,2722
|
|
20240401,093100,2579533960,19760,19750,19780,19740,1970
|
|
20240401,093000,2540621700,19780,19760,19780,19750,1052
|
|
20240401,092900,2519831760,19770,19800,19800,19770,3720
|
|
20240401,092800,2446229910,19800,19790,19800,19790,1623
|
|
20240401,092700,2414094520,19800,19770,19800,19770,1144
|
|
20240401,092600,2391473100,19770,19810,19810,19770,1337
|
|
20240401,092500,2365039730,19810,19780,19810,19750,6105
|
|
20240401,092400,2244337930,19780,19830,19830,19780,4074
|
|
20240401,092300,2163647790,19830,19820,19830,19820,153
|
|
20240401,092200,2160614960,19820,19870,19870,19810,3809
|
|
20240401,092100,2085082180,19870,19880,19880,19850,1466
|
|
20240401,092000,2055938640,19880,19880,19890,19820,1359
|
|
20240401,091900,2028924580,19880,19810,19880,19800,8736
|
|
20240401,091800,1855729440,19820,19800,19820,19800,1473
|
|
20240401,091700,1826558420,19800,19790,19800,19790,3568
|
|
20240401,091600,1755928170,19790,19810,19820,19780,3260
|
|
20240401,091500,1691394660,19810,19920,19920,19810,7797
|
|
20240401,091400,1536404490,19920,19950,19970,19910,4157
|
|
20240401,091300,1453525340,19970,20000,20050,19940,8396
|
|
20240401,091200,1285658250,20050,19810,20050,19790,22097
|
|
20240401,091100,845060400,19810,19680,19810,19680,4664
|
|
20240401,091000,752926650,19680,19580,19680,19580,7473
|
|
20240401,090900,606275380,19570,19560,19570,19540,1157
|
|
20240401,090800,583644330,19570,19550,19570,19540,1582
|
|
20240401,090700,552715700,19550,19570,19570,19540,2309
|
|
20240401,090600,507563140,19570,19620,19620,19560,753
|
|
20240401,090500,492820310,19590,19540,19610,19540,5848
|
|
20240401,090400,378258240,19540,19570,19580,19530,1824
|
|
20240401,090300,342568930,19550,19570,19620,19550,4039
|
|
20240401,090200,263484500,19550,19600,19610,19550,2677
|
|
20240401,090100,211069390,19580,19550,19630,19550,3583
|
|
20240401,090000,140851180,19550,19500,19550,19460,7221
|