637 lines
33 KiB
CSV
637 lines
33 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20240401,193400,750365100,10720,10720,10720,10720,1225
|
|
20240401,193300,750365100,10720,10720,10720,10720,0
|
|
20240401,193200,750365100,10720,10720,10720,10720,0
|
|
20240401,193100,750365100,10720,10720,10720,10720,0
|
|
20240401,193000,750365100,10720,10720,10720,10720,0
|
|
20240401,192900,750365100,10720,10720,10720,10720,0
|
|
20240401,192800,750365100,10720,10720,10720,10720,0
|
|
20240401,192700,750365100,10720,10720,10720,10720,0
|
|
20240401,192600,750365100,10720,10720,10720,10720,0
|
|
20240401,192500,750365100,10720,10720,10720,10720,0
|
|
20240401,192400,750365100,10720,10720,10720,10720,0
|
|
20240401,192300,750365100,10720,10720,10720,10720,0
|
|
20240401,192200,750365100,10720,10720,10720,10720,0
|
|
20240401,192100,750365100,10720,10720,10720,10720,0
|
|
20240401,192000,750365100,10720,10720,10720,10720,0
|
|
20240401,191900,750365100,10720,10720,10720,10720,0
|
|
20240401,191800,750365100,10720,10720,10720,10720,0
|
|
20240401,191700,750365100,10720,10720,10720,10720,0
|
|
20240401,191600,750365100,10720,10720,10720,10720,0
|
|
20240401,191500,750365100,10720,10720,10720,10720,0
|
|
20240401,191400,750365100,10720,10720,10720,10720,0
|
|
20240401,191300,750365100,10720,10720,10720,10720,0
|
|
20240401,191200,750365100,10720,10720,10720,10720,0
|
|
20240401,191100,750365100,10720,10720,10720,10720,0
|
|
20240401,191000,750365100,10720,10720,10720,10720,0
|
|
20240401,190900,750365100,10720,10720,10720,10720,0
|
|
20240401,190800,750365100,10720,10720,10720,10720,0
|
|
20240401,190700,750365100,10720,10720,10720,10720,0
|
|
20240401,190600,750365100,10720,10720,10720,10720,0
|
|
20240401,190500,750365100,10720,10720,10720,10720,0
|
|
20240401,190400,750365100,10720,10720,10720,10720,1225
|
|
20240401,190300,750365100,10720,10720,10720,10720,0
|
|
20240401,190200,750365100,10720,10720,10720,10720,0
|
|
20240401,190100,750365100,10720,10720,10720,10720,0
|
|
20240401,190000,750365100,10720,10720,10720,10720,0
|
|
20240401,185900,750365100,10720,10720,10720,10720,0
|
|
20240401,185800,750365100,10720,10720,10720,10720,0
|
|
20240401,185700,750365100,10720,10720,10720,10720,0
|
|
20240401,185600,750365100,10720,10720,10720,10720,0
|
|
20240401,185500,750365100,10720,10720,10720,10720,0
|
|
20240401,185400,750365100,10720,10720,10720,10720,0
|
|
20240401,185300,750365100,10720,10720,10720,10720,0
|
|
20240401,185200,750365100,10720,10720,10720,10720,0
|
|
20240401,185100,750365100,10720,10720,10720,10720,0
|
|
20240401,185000,750365100,10720,10720,10720,10720,0
|
|
20240401,184900,750365100,10720,10720,10720,10720,0
|
|
20240401,184800,750365100,10720,10720,10720,10720,0
|
|
20240401,184700,750365100,10720,10720,10720,10720,0
|
|
20240401,184600,750365100,10720,10720,10720,10720,0
|
|
20240401,184500,750365100,10720,10720,10720,10720,0
|
|
20240401,184400,750365100,10720,10720,10720,10720,0
|
|
20240401,184300,750365100,10720,10720,10720,10720,0
|
|
20240401,184200,750365100,10720,10720,10720,10720,0
|
|
20240401,184100,750365100,10720,10720,10720,10720,0
|
|
20240401,184000,750365100,10720,10720,10720,10720,0
|
|
20240401,183900,750365100,10720,10720,10720,10720,0
|
|
20240401,183800,750365100,10720,10720,10720,10720,0
|
|
20240401,183700,750365100,10720,10720,10720,10720,0
|
|
20240401,183600,750365100,10720,10720,10720,10720,0
|
|
20240401,183500,750365100,10720,10720,10720,10720,0
|
|
20240401,183400,750365100,10720,10720,10720,10720,1225
|
|
20240401,183300,750365100,10720,10720,10720,10720,0
|
|
20240401,183200,750365100,10720,10720,10720,10720,0
|
|
20240401,183100,750365100,10720,10720,10720,10720,0
|
|
20240401,183000,750365100,10720,10720,10720,10720,0
|
|
20240401,182900,750365100,10720,10720,10720,10720,0
|
|
20240401,182800,750365100,10720,10720,10720,10720,0
|
|
20240401,182700,750365100,10720,10720,10720,10720,0
|
|
20240401,182600,750365100,10720,10720,10720,10720,0
|
|
20240401,182500,750365100,10720,10720,10720,10720,0
|
|
20240401,182400,750365100,10720,10720,10720,10720,0
|
|
20240401,182300,750365100,10720,10720,10720,10720,0
|
|
20240401,182200,750365100,10720,10720,10720,10720,0
|
|
20240401,182100,750365100,10720,10720,10720,10720,0
|
|
20240401,182000,750365100,10720,10720,10720,10720,0
|
|
20240401,181900,750365100,10720,10720,10720,10720,0
|
|
20240401,181800,750365100,10720,10720,10720,10720,0
|
|
20240401,181700,750365100,10720,10720,10720,10720,0
|
|
20240401,181600,750365100,10720,10720,10720,10720,0
|
|
20240401,181500,750365100,10720,10720,10720,10720,0
|
|
20240401,181400,750365100,10720,10720,10720,10720,0
|
|
20240401,181300,750365100,10720,10720,10720,10720,0
|
|
20240401,181200,750365100,10720,10720,10720,10720,0
|
|
20240401,181100,750365100,10720,10720,10720,10720,0
|
|
20240401,181000,750365100,10720,10720,10720,10720,0
|
|
20240401,180900,750365100,10720,10720,10720,10720,0
|
|
20240401,180800,750365100,10720,10720,10720,10720,0
|
|
20240401,180700,750365100,10720,10720,10720,10720,0
|
|
20240401,180600,750365100,10720,10720,10720,10720,0
|
|
20240401,180500,750365100,10720,10720,10720,10720,0
|
|
20240401,180400,750365100,10720,10720,10720,10720,1225
|
|
20240401,180300,750365100,10720,10720,10720,10720,0
|
|
20240401,180200,750365100,10720,10720,10720,10720,0
|
|
20240401,180100,750365100,10720,10720,10720,10720,0
|
|
20240401,180000,750365100,10720,10720,10720,10720,0
|
|
20240401,175900,750365100,10720,10720,10720,10720,0
|
|
20240401,175800,750365100,10720,10720,10720,10720,0
|
|
20240401,175700,750365100,10720,10720,10720,10720,0
|
|
20240401,175600,750365100,10720,10720,10720,10720,0
|
|
20240401,175500,750365100,10720,10720,10720,10720,0
|
|
20240401,175400,750365100,10720,10720,10720,10720,0
|
|
20240401,175300,750365100,10720,10720,10720,10720,0
|
|
20240401,175200,750365100,10720,10720,10720,10720,0
|
|
20240401,175100,750365100,10720,10720,10720,10720,0
|
|
20240401,175000,750365100,10720,10720,10720,10720,0
|
|
20240401,174900,750365100,10720,10720,10720,10720,0
|
|
20240401,174800,750365100,10720,10720,10720,10720,0
|
|
20240401,174700,750365100,10720,10720,10720,10720,0
|
|
20240401,174600,750365100,10720,10720,10720,10720,0
|
|
20240401,174500,750365100,10720,10720,10720,10720,0
|
|
20240401,174400,750365100,10720,10720,10720,10720,0
|
|
20240401,174300,750365100,10720,10720,10720,10720,0
|
|
20240401,174200,750365100,10720,10720,10720,10720,0
|
|
20240401,174100,750365100,10720,10720,10720,10720,0
|
|
20240401,174000,750365100,10720,10720,10720,10720,0
|
|
20240401,173900,750365100,10720,10720,10720,10720,0
|
|
20240401,173800,750365100,10720,10720,10720,10720,0
|
|
20240401,173700,750365100,10720,10720,10720,10720,0
|
|
20240401,173600,750365100,10720,10720,10720,10720,0
|
|
20240401,173500,750365100,10720,10720,10720,10720,0
|
|
20240401,173400,750365100,10720,10720,10720,10720,1225
|
|
20240401,173300,750365100,10720,10720,10720,10720,0
|
|
20240401,173200,750365100,10720,10720,10720,10720,0
|
|
20240401,173100,750365100,10720,10720,10720,10720,0
|
|
20240401,173000,750365100,10720,10720,10720,10720,0
|
|
20240401,172900,750365100,10720,10720,10720,10720,0
|
|
20240401,172800,750365100,10720,10720,10720,10720,0
|
|
20240401,172700,750365100,10720,10720,10720,10720,0
|
|
20240401,172600,750365100,10720,10720,10720,10720,0
|
|
20240401,172500,750365100,10720,10720,10720,10720,0
|
|
20240401,172400,750365100,10720,10720,10720,10720,0
|
|
20240401,172300,750365100,10720,10720,10720,10720,0
|
|
20240401,172200,750365100,10720,10720,10720,10720,0
|
|
20240401,172100,750365100,10720,10720,10720,10720,0
|
|
20240401,172000,750365100,10720,10720,10720,10720,0
|
|
20240401,171900,750365100,10720,10720,10720,10720,0
|
|
20240401,171800,750365100,10720,10720,10720,10720,0
|
|
20240401,171700,750365100,10720,10720,10720,10720,0
|
|
20240401,171600,750365100,10720,10720,10720,10720,0
|
|
20240401,171500,750365100,10720,10720,10720,10720,0
|
|
20240401,171400,750365100,10720,10720,10720,10720,0
|
|
20240401,171300,750365100,10720,10720,10720,10720,0
|
|
20240401,171200,750365100,10720,10720,10720,10720,0
|
|
20240401,171100,750365100,10720,10720,10720,10720,0
|
|
20240401,171000,750365100,10720,10720,10720,10720,0
|
|
20240401,170900,750365100,10720,10720,10720,10720,0
|
|
20240401,170800,750365100,10720,10720,10720,10720,0
|
|
20240401,170700,750365100,10720,10720,10720,10720,0
|
|
20240401,170600,750365100,10720,10720,10720,10720,0
|
|
20240401,170500,750365100,10720,10720,10720,10720,0
|
|
20240401,170400,750365100,10720,10720,10720,10720,1225
|
|
20240401,170300,750365100,10720,10720,10720,10720,0
|
|
20240401,170200,750365100,10720,10720,10720,10720,0
|
|
20240401,170100,750365100,10720,10720,10720,10720,0
|
|
20240401,170000,750365100,10720,10720,10720,10720,0
|
|
20240401,165900,750365100,10720,10720,10720,10720,0
|
|
20240401,165800,750365100,10720,10720,10720,10720,0
|
|
20240401,165700,750365100,10720,10720,10720,10720,0
|
|
20240401,165600,750365100,10720,10720,10720,10720,0
|
|
20240401,165500,750365100,10720,10720,10720,10720,0
|
|
20240401,165400,750365100,10720,10720,10720,10720,0
|
|
20240401,165300,750365100,10720,10720,10720,10720,0
|
|
20240401,165200,750365100,10720,10720,10720,10720,0
|
|
20240401,165100,750365100,10720,10720,10720,10720,0
|
|
20240401,165000,750365100,10720,10720,10720,10720,0
|
|
20240401,164900,750365100,10720,10720,10720,10720,0
|
|
20240401,164800,750365100,10720,10720,10720,10720,0
|
|
20240401,164700,750365100,10720,10720,10720,10720,0
|
|
20240401,164600,750365100,10720,10720,10720,10720,0
|
|
20240401,164500,750365100,10720,10720,10720,10720,0
|
|
20240401,164400,750365100,10720,10720,10720,10720,0
|
|
20240401,164300,750365100,10720,10720,10720,10720,0
|
|
20240401,164200,750365100,10720,10720,10720,10720,0
|
|
20240401,164100,750365100,10720,10720,10720,10720,0
|
|
20240401,164000,750365100,10720,10720,10720,10720,0
|
|
20240401,163900,750365100,10720,10720,10720,10720,0
|
|
20240401,163800,750365100,10720,10720,10720,10720,0
|
|
20240401,163700,750365100,10720,10720,10720,10720,0
|
|
20240401,163600,750365100,10720,10720,10720,10720,0
|
|
20240401,163500,750365100,10720,10720,10720,10720,0
|
|
20240401,163400,750365100,10720,10720,10720,10720,1225
|
|
20240401,163300,750365100,10720,10720,10720,10720,0
|
|
20240401,163200,750365100,10720,10720,10720,10720,0
|
|
20240401,163100,750365100,10720,10720,10720,10720,0
|
|
20240401,163000,750365100,10720,10720,10720,10720,0
|
|
20240401,162900,750365100,10720,10720,10720,10720,0
|
|
20240401,162800,750365100,10720,10720,10720,10720,0
|
|
20240401,162700,750365100,10720,10720,10720,10720,0
|
|
20240401,162600,750365100,10720,10720,10720,10720,0
|
|
20240401,162500,750365100,10720,10720,10720,10720,0
|
|
20240401,162400,750365100,10720,10720,10720,10720,0
|
|
20240401,162300,750365100,10720,10720,10720,10720,0
|
|
20240401,162200,750365100,10720,10720,10720,10720,0
|
|
20240401,162100,750365100,10720,10720,10720,10720,0
|
|
20240401,162000,750365100,10720,10720,10720,10720,0
|
|
20240401,161900,750365100,10720,10720,10720,10720,0
|
|
20240401,161800,750365100,10720,10720,10720,10720,0
|
|
20240401,161700,750365100,10720,10720,10720,10720,0
|
|
20240401,161600,750365100,10720,10720,10720,10720,0
|
|
20240401,161500,750365100,10720,10720,10720,10720,0
|
|
20240401,161400,750365100,10720,10720,10720,10720,0
|
|
20240401,161300,750365100,10720,10720,10720,10720,0
|
|
20240401,161200,750365100,10720,10720,10720,10720,0
|
|
20240401,161100,750365100,10720,10720,10720,10720,0
|
|
20240401,161000,750365100,10720,10720,10720,10720,0
|
|
20240401,160900,750365100,10720,10720,10720,10720,0
|
|
20240401,160800,750365100,10720,10720,10720,10720,0
|
|
20240401,160700,750365100,10720,10720,10720,10720,0
|
|
20240401,160600,750365100,10720,10720,10720,10720,0
|
|
20240401,160500,750365100,10720,10720,10720,10720,0
|
|
20240401,160400,750365100,10720,10720,10720,10720,1225
|
|
20240401,160300,750365100,10720,10720,10720,10720,0
|
|
20240401,160200,750365100,10720,10720,10720,10720,0
|
|
20240401,160100,750365100,10720,10720,10720,10720,0
|
|
20240401,160000,750365100,10720,10720,10720,10720,0
|
|
20240401,155900,750365100,10720,10720,10720,10720,0
|
|
20240401,155800,750365100,10720,10720,10720,10720,0
|
|
20240401,155700,750365100,10720,10720,10720,10720,0
|
|
20240401,155600,750365100,10720,10720,10720,10720,0
|
|
20240401,155500,750365100,10720,10720,10720,10720,0
|
|
20240401,155400,750365100,10720,10720,10720,10720,0
|
|
20240401,155300,750365100,10720,10720,10720,10720,0
|
|
20240401,155200,750365100,10720,10720,10720,10720,0
|
|
20240401,155100,750365100,10720,10720,10720,10720,0
|
|
20240401,155000,750365100,10720,10720,10720,10720,0
|
|
20240401,154900,750365100,10720,10720,10720,10720,0
|
|
20240401,154800,750365100,10720,10720,10720,10720,0
|
|
20240401,154700,750365100,10720,10720,10720,10720,0
|
|
20240401,154600,750365100,10720,10720,10720,10720,0
|
|
20240401,154500,750365100,10720,10720,10720,10720,0
|
|
20240401,154400,750365100,10720,10720,10720,10720,0
|
|
20240401,154300,750365100,10720,10720,10720,10720,0
|
|
20240401,154200,750365100,10720,10720,10720,10720,0
|
|
20240401,154100,750365100,10720,10720,10720,10720,0
|
|
20240401,154000,750365100,10720,10720,10720,10720,0
|
|
20240401,153900,750365100,10720,10720,10720,10720,0
|
|
20240401,153800,750365100,10720,10720,10720,10720,0
|
|
20240401,153700,750365100,10720,10720,10720,10720,0
|
|
20240401,153600,750365100,10720,10720,10720,10720,0
|
|
20240401,153500,750365100,10720,10720,10720,10720,0
|
|
20240401,153400,750365100,10720,10720,10720,10720,1225
|
|
20240401,153300,750365100,10720,10720,10720,10720,0
|
|
20240401,153200,750365100,10720,10720,10720,10720,0
|
|
20240401,153100,750365100,10720,10720,10720,10720,0
|
|
20240401,153000,750365100,10720,10720,10720,10720,1225
|
|
20240401,152900,737233100,10760,10760,10760,10760,0
|
|
20240401,152800,737233100,10760,10760,10760,10760,0
|
|
20240401,152700,737233100,10760,10760,10760,10760,0
|
|
20240401,152600,737233100,10760,10760,10760,10760,0
|
|
20240401,152500,737233100,10760,10760,10760,10760,0
|
|
20240401,152400,737233100,10760,10760,10760,10760,0
|
|
20240401,152300,737233100,10760,10760,10760,10760,0
|
|
20240401,152200,737233100,10760,10760,10760,10760,0
|
|
20240401,152100,737233100,10760,10760,10760,10760,0
|
|
20240401,152000,737233100,10760,10760,10760,10760,0
|
|
20240401,151900,737233100,10760,10760,10760,10730,27
|
|
20240401,151800,736943060,10770,10770,10770,10770,0
|
|
20240401,151700,736943060,10770,10780,10780,10770,91
|
|
20240401,151600,735962590,10780,10780,10780,10780,0
|
|
20240401,151500,735962590,10780,10780,10780,10780,102
|
|
20240401,151400,734863030,10780,10780,10780,10780,80
|
|
20240401,151300,734000630,10780,10780,10780,10780,0
|
|
20240401,151200,734000630,10780,10780,10780,10780,90
|
|
20240401,151100,733030430,10780,10760,10780,10760,160
|
|
20240401,151000,731306230,10760,10750,10760,10750,136
|
|
20240401,150900,729843130,10760,10760,10760,10760,0
|
|
20240401,150800,729843130,10760,10770,10770,10760,299
|
|
20240401,150700,726625500,10780,10780,10780,10780,60
|
|
20240401,150600,725978700,10780,10770,10780,10770,90
|
|
20240401,150500,725008890,10770,10770,10770,10770,0
|
|
20240401,150400,725008890,10770,10770,10770,10770,22
|
|
20240401,150300,724771950,10760,10760,10760,10760,2
|
|
20240401,150200,724750430,10770,10760,10770,10760,35
|
|
20240401,150100,724373790,10770,10770,10770,10770,0
|
|
20240401,150000,724373790,10770,10770,10770,10770,0
|
|
20240401,145900,724373790,10770,10780,10780,10770,41
|
|
20240401,145800,723932210,10770,10760,10770,10760,299
|
|
20240401,145700,720712170,10760,10760,10760,10760,116
|
|
20240401,145600,719464010,10760,10760,10760,10760,0
|
|
20240401,145500,719464010,10760,10760,10760,10760,0
|
|
20240401,145400,719464010,10760,10770,10770,10760,254
|
|
20240401,145300,716730960,10770,10770,10770,10770,0
|
|
20240401,145200,716730960,10770,10770,10770,10770,110
|
|
20240401,145100,715546260,10780,10760,10780,10760,183
|
|
20240401,145000,713575310,10760,10750,10760,10750,340
|
|
20240401,144900,709920300,10750,10750,10750,10750,1
|
|
20240401,144800,709909550,10750,10750,10750,10750,93
|
|
20240401,144700,708909800,10730,10730,10730,10730,14
|
|
20240401,144600,708759580,10750,10750,10750,10750,10
|
|
20240401,144500,708652080,10730,10730,10730,10730,0
|
|
20240401,144400,708652080,10730,10730,10730,10730,91
|
|
20240401,144300,707675650,10740,10740,10740,10740,5
|
|
20240401,144200,707621950,10740,10740,10740,10740,10
|
|
20240401,144100,707514550,10740,10740,10740,10740,0
|
|
20240401,144000,707514550,10740,10740,10740,10740,0
|
|
20240401,143900,707514550,10740,10740,10740,10740,266
|
|
20240401,143800,704657710,10730,10730,10730,10730,0
|
|
20240401,143700,704657710,10730,10730,10730,10730,175
|
|
20240401,143600,702779960,10740,10740,10740,10740,0
|
|
20240401,143500,702779960,10740,10740,10740,10740,0
|
|
20240401,143400,702779960,10740,10740,10740,10740,0
|
|
20240401,143300,702779960,10740,10740,10740,10740,13
|
|
20240401,143200,702640340,10730,10730,10730,10730,10
|
|
20240401,143100,702533040,10740,10740,10740,10740,0
|
|
20240401,143000,702533040,10740,10740,10740,10740,67
|
|
20240401,142900,701813460,10740,10740,10740,10740,0
|
|
20240401,142800,701813460,10740,10740,10750,10740,169
|
|
20240401,142700,699997240,10740,10740,10740,10740,0
|
|
20240401,142600,699997240,10740,10740,10740,10740,0
|
|
20240401,142500,699997240,10740,10740,10740,10740,0
|
|
20240401,142400,699997240,10740,10740,10740,10740,0
|
|
20240401,142300,699997240,10740,10740,10740,10740,0
|
|
20240401,142200,699997240,10740,10740,10740,10740,0
|
|
20240401,142100,699997240,10740,10740,10740,10740,10
|
|
20240401,142000,699889840,10740,10740,10740,10740,62
|
|
20240401,141900,699223960,10740,10740,10740,10740,0
|
|
20240401,141800,699223960,10740,10740,10740,10740,10
|
|
20240401,141700,699116560,10750,10740,10750,10740,119
|
|
20240401,141600,697838000,10720,10720,10720,10720,0
|
|
20240401,141500,697838000,10720,10720,10720,10720,0
|
|
20240401,141400,697838000,10720,10720,10720,10720,0
|
|
20240401,141300,697838000,10720,10720,10720,10720,16
|
|
20240401,141200,697666480,10740,10740,10740,10740,50
|
|
20240401,141100,697129480,10730,10730,10730,10730,2
|
|
20240401,141000,697108020,10730,10730,10730,10730,160
|
|
20240401,140900,695391220,10710,10710,10710,10710,0
|
|
20240401,140800,695391220,10710,10710,10710,10710,0
|
|
20240401,140700,695391220,10710,10710,10710,10710,2
|
|
20240401,140600,695369800,10730,10730,10730,10730,119
|
|
20240401,140500,694092930,10710,10710,10710,10710,1
|
|
20240401,140400,694082220,10710,10710,10710,10710,21
|
|
20240401,140300,693857310,10720,10720,10720,10720,0
|
|
20240401,140200,693857310,10720,10720,10720,10720,0
|
|
20240401,140100,693857310,10720,10720,10720,10720,0
|
|
20240401,140000,693857310,10720,10720,10720,10720,0
|
|
20240401,135900,693857310,10720,10720,10720,10720,0
|
|
20240401,135800,693857310,10720,10720,10720,10720,343
|
|
20240401,135700,690180350,10730,10730,10730,10730,9
|
|
20240401,135600,690083780,10740,10740,10740,10740,11
|
|
20240401,135500,689965640,10740,10740,10740,10740,119
|
|
20240401,135400,688687580,10730,10730,10730,10730,18
|
|
20240401,135300,688494440,10730,10730,10740,10730,6
|
|
20240401,135200,688430030,10710,10710,10710,10710,0
|
|
20240401,135100,688430030,10710,10710,10710,10710,0
|
|
20240401,135000,688430030,10710,10730,10730,10710,360
|
|
20240401,134900,684569860,10730,10740,10740,10730,500
|
|
20240401,134800,679203770,10740,10740,10740,10740,465
|
|
20240401,134700,674209670,10740,10740,10740,10740,0
|
|
20240401,134600,674209670,10740,10740,10740,10740,0
|
|
20240401,134500,674209670,10740,10740,10740,10740,0
|
|
20240401,134400,674209670,10740,10730,10740,10730,449
|
|
20240401,134300,669388410,10730,10730,10730,10730,0
|
|
20240401,134200,669388410,10730,10730,10730,10730,319
|
|
20240401,134100,665965540,10730,10730,10730,10730,150
|
|
20240401,134000,664356040,10720,10720,10720,10720,333
|
|
20240401,133900,660786280,10720,10720,10720,10720,0
|
|
20240401,133800,660786280,10720,10720,10720,10720,0
|
|
20240401,133700,660786280,10720,10720,10720,10720,0
|
|
20240401,133600,660786280,10720,10720,10720,10720,0
|
|
20240401,133500,660786280,10720,10720,10720,10720,0
|
|
20240401,133400,660786280,10720,10720,10720,10720,119
|
|
20240401,133300,659510600,10710,10710,10710,10710,0
|
|
20240401,133200,659510600,10710,10710,10710,10710,68
|
|
20240401,133100,658782320,10720,10720,10720,10720,1
|
|
20240401,133000,658771600,10720,10720,10720,10720,0
|
|
20240401,132900,658771600,10720,10720,10720,10720,57
|
|
20240401,132800,658160560,10710,10710,10710,10710,0
|
|
20240401,132700,658160560,10710,10710,10710,10710,50
|
|
20240401,132600,657625060,10710,10710,10710,10710,0
|
|
20240401,132500,657625060,10710,10710,10710,10710,0
|
|
20240401,132400,657625060,10710,10710,10710,10710,0
|
|
20240401,132300,657625060,10710,10720,10720,10710,370
|
|
20240401,132200,653658670,10720,10720,10720,10720,0
|
|
20240401,132100,653658670,10720,10720,10720,10720,0
|
|
20240401,132000,653658670,10720,10720,10720,10720,0
|
|
20240401,131900,653658670,10720,10720,10720,10720,0
|
|
20240401,131800,653658670,10720,10710,10720,10710,160
|
|
20240401,131700,651943570,10720,10720,10720,10720,140
|
|
20240401,131600,650442770,10720,10720,10720,10720,60
|
|
20240401,131500,649799570,10710,10710,10710,10710,0
|
|
20240401,131400,649799570,10710,10710,10710,10710,35
|
|
20240401,131300,649424720,10730,10730,10730,10730,250
|
|
20240401,131200,646742220,10730,10720,10730,10720,119
|
|
20240401,131100,645466350,10710,10720,10720,10710,63
|
|
20240401,131000,644791400,10730,10730,10730,10730,0
|
|
20240401,130900,644791400,10730,10730,10730,10730,0
|
|
20240401,130800,644791400,10730,10730,10730,10730,100
|
|
20240401,130700,643718400,10710,10710,10710,10710,0
|
|
20240401,130600,643718400,10710,10710,10710,10710,100
|
|
20240401,130500,642647400,10710,10710,10710,10710,150
|
|
20240401,130400,641040900,10710,10710,10710,10710,50
|
|
20240401,130300,640505400,10730,10730,10730,10730,0
|
|
20240401,130200,640505400,10730,10730,10730,10730,0
|
|
20240401,130100,640505400,10730,10720,10730,10720,146
|
|
20240401,130000,638939200,10710,10710,10710,10710,0
|
|
20240401,125900,638939200,10710,10710,10710,10710,0
|
|
20240401,125800,638939200,10710,10700,10710,10700,545
|
|
20240401,125700,633107670,10700,10710,10710,10700,287
|
|
20240401,125600,630034770,10700,10700,10700,10700,0
|
|
20240401,125500,630034770,10700,10700,10700,10700,1
|
|
20240401,125400,630024070,10700,10700,10700,10700,0
|
|
20240401,125300,630024070,10700,10700,10700,10700,1
|
|
20240401,125200,630013370,10710,10710,10710,10710,0
|
|
20240401,125100,630013370,10710,10710,10710,10710,0
|
|
20240401,125000,630013370,10710,10710,10710,10710,119
|
|
20240401,124900,628738880,10690,10690,10690,10690,0
|
|
20240401,124800,628738880,10690,10690,10690,10690,19
|
|
20240401,124700,628535770,10690,10690,10690,10690,1
|
|
20240401,124600,628525080,10700,10700,10710,10700,26
|
|
20240401,124500,628246870,10700,10700,10700,10700,1
|
|
20240401,124400,628236170,10700,10700,10700,10700,0
|
|
20240401,124300,628236170,10700,10700,10700,10700,20
|
|
20240401,124200,628022170,10710,10710,10710,10710,0
|
|
20240401,124100,628022170,10710,10710,10710,10710,7
|
|
20240401,124000,627947200,10710,10710,10710,10710,19
|
|
20240401,123900,627743710,10710,10710,10720,10710,156
|
|
20240401,123800,626072860,10700,10700,10700,10700,962
|
|
20240401,123700,615779460,10690,10690,10690,10690,1
|
|
20240401,123600,615768770,10690,10690,10690,10690,0
|
|
20240401,123500,615768770,10690,10690,10690,10690,738
|
|
20240401,123400,607879550,10690,10690,10690,10690,0
|
|
20240401,123300,607879550,10690,10690,10690,10690,20
|
|
20240401,123200,607665750,10690,10690,10690,10690,13
|
|
20240401,123100,607526780,10690,10690,10690,10690,229
|
|
20240401,123000,605078770,10690,10700,10700,10690,202
|
|
20240401,122900,602919370,10700,10700,10700,10700,13
|
|
20240401,122800,602780270,10700,10700,10700,10700,119
|
|
20240401,122700,601506970,10700,10700,10700,10700,9
|
|
20240401,122600,601410670,10700,10700,10700,10700,0
|
|
20240401,122500,601410670,10700,10700,10700,10700,0
|
|
20240401,122400,601410670,10700,10700,10700,10700,0
|
|
20240401,122300,601410670,10700,10700,10700,10700,65
|
|
20240401,122200,600715170,10690,10700,10700,10690,34
|
|
20240401,122100,600351660,10680,10680,10680,10680,0
|
|
20240401,122000,600351660,10680,10680,10680,10680,0
|
|
20240401,121900,600351660,10680,10680,10680,10680,0
|
|
20240401,121800,600351660,10680,10680,10680,10680,0
|
|
20240401,121700,600351660,10680,10700,10700,10680,319
|
|
20240401,121600,596942360,10700,10700,10700,10700,50
|
|
20240401,121500,596407360,10680,10700,10700,10680,31
|
|
20240401,121400,596075680,10690,10690,10690,10690,156
|
|
20240401,121300,594408040,10690,10690,10690,10690,163
|
|
20240401,121200,592665570,10700,10700,10700,10700,0
|
|
20240401,121100,592665570,10700,10700,10700,10700,1257
|
|
20240401,121000,579215670,10700,10700,10700,10700,0
|
|
20240401,120900,579215670,10700,10700,10700,10700,0
|
|
20240401,120800,579215670,10700,10700,10700,10700,0
|
|
20240401,120700,579215670,10700,10700,10700,10700,0
|
|
20240401,120600,579215670,10700,10700,10700,10700,119
|
|
20240401,120500,577942370,10690,10690,10690,10690,4
|
|
20240401,120400,577899610,10690,10690,10690,10690,2
|
|
20240401,120300,577878230,10690,10690,10690,10690,517
|
|
20240401,120200,572351500,10690,10690,10690,10690,0
|
|
20240401,120100,572351500,10690,10690,10690,10690,0
|
|
20240401,120000,572351500,10690,10690,10690,10690,0
|
|
20240401,115900,572351500,10690,10690,10690,10690,85
|
|
20240401,115800,571442850,10700,10700,10700,10700,0
|
|
20240401,115700,571442850,10700,10700,10700,10700,0
|
|
20240401,115600,571442850,10700,10700,10700,10700,0
|
|
20240401,115500,571442850,10700,10700,10700,10700,120
|
|
20240401,115400,570158850,10700,10700,10700,10700,102
|
|
20240401,115300,569067450,10700,10700,10700,10700,0
|
|
20240401,115200,569067450,10700,10700,10700,10700,0
|
|
20240401,115100,569067450,10700,10700,10700,10700,0
|
|
20240401,115000,569067450,10700,10700,10700,10700,0
|
|
20240401,114900,569067450,10700,10700,10700,10700,204
|
|
20240401,114800,566884650,10720,10720,10720,10720,1
|
|
20240401,114700,566873930,10720,10720,10720,10720,0
|
|
20240401,114600,566873930,10720,10720,10720,10720,0
|
|
20240401,114500,566873930,10720,10720,10720,10720,0
|
|
20240401,114400,566873930,10720,10720,10720,10720,120
|
|
20240401,114300,565587530,10710,10710,10710,10710,0
|
|
20240401,114200,565587530,10710,10710,10710,10710,0
|
|
20240401,114100,565587530,10710,10710,10710,10710,0
|
|
20240401,114000,565587530,10710,10710,10710,10710,0
|
|
20240401,113900,565587530,10710,10710,10710,10710,21
|
|
20240401,113800,565362620,10710,10710,10710,10710,81
|
|
20240401,113700,564495110,10720,10720,10720,10720,0
|
|
20240401,113600,564495110,10720,10720,10720,10720,0
|
|
20240401,113500,564495110,10720,10720,10720,10720,0
|
|
20240401,113400,564495110,10720,10720,10720,10720,0
|
|
20240401,113300,564495110,10720,10710,10720,10710,120
|
|
20240401,113200,563208820,10710,10710,10710,10710,0
|
|
20240401,113100,563208820,10710,10710,10710,10710,0
|
|
20240401,113000,563208820,10710,10710,10710,10710,1
|
|
20240401,112900,563198110,10710,10710,10710,10710,0
|
|
20240401,112800,563198110,10710,10710,10710,10710,306
|
|
20240401,112700,559920850,10720,10720,10720,10720,0
|
|
20240401,112600,559920850,10720,10720,10720,10720,10
|
|
20240401,112500,559813650,10710,10710,10710,10710,300
|
|
20240401,112400,556600650,10710,10710,10710,10710,0
|
|
20240401,112300,556600650,10710,10710,10710,10710,0
|
|
20240401,112200,556600650,10710,10700,10710,10700,130
|
|
20240401,112100,555208370,10690,10690,10690,10690,46
|
|
20240401,112000,554716630,10690,10690,10690,10690,0
|
|
20240401,111900,554716630,10690,10690,10690,10690,0
|
|
20240401,111800,554716630,10690,10690,10690,10690,0
|
|
20240401,111700,554716630,10690,10690,10690,10690,0
|
|
20240401,111600,554716630,10690,10680,10690,10680,70
|
|
20240401,111500,553969010,10690,10690,10690,10690,17
|
|
20240401,111400,553787280,10680,10690,10690,10680,293
|
|
20240401,111300,550658010,10680,10680,10680,10680,0
|
|
20240401,111200,550658010,10680,10680,10680,10680,0
|
|
20240401,111100,550658010,10680,10680,10680,10680,120
|
|
20240401,111000,549376410,10670,10670,10670,10670,0
|
|
20240401,110900,549376410,10670,10670,10670,10670,27
|
|
20240401,110800,549088320,10680,10680,10680,10680,0
|
|
20240401,110700,549088320,10680,10680,10680,10680,10
|
|
20240401,110600,548981520,10680,10680,10680,10680,0
|
|
20240401,110500,548981520,10680,10680,10680,10680,11
|
|
20240401,110400,548864040,10680,10680,10680,10680,0
|
|
20240401,110300,548864040,10680,10680,10680,10680,0
|
|
20240401,110200,548864040,10680,10680,10680,10680,0
|
|
20240401,110100,548864040,10680,10680,10680,10680,0
|
|
20240401,110000,548864040,10680,10680,10680,10680,120
|
|
20240401,105900,547582440,10680,10680,10680,10680,0
|
|
20240401,105800,547582440,10680,10680,10680,10680,0
|
|
20240401,105700,547582440,10680,10680,10680,10680,10
|
|
20240401,105600,547475640,10660,10660,10660,10660,300
|
|
20240401,105500,544277640,10680,10680,10680,10680,0
|
|
20240401,105400,544277640,10680,10680,10680,10680,0
|
|
20240401,105300,544277640,10680,10680,10680,10680,0
|
|
20240401,105200,544277640,10680,10680,10680,10680,0
|
|
20240401,105100,544277640,10680,10680,10680,10680,0
|
|
20240401,105000,544277640,10680,10680,10680,10680,10
|
|
20240401,104900,544170840,10680,10680,10680,10680,120
|
|
20240401,104800,542889240,10680,10670,10680,10670,1441
|
|
20240401,104700,527510950,10650,10660,10660,10650,674
|
|
20240401,104600,520327190,10660,10660,10660,10660,198
|
|
20240401,104500,518216510,10660,10660,10660,10660,377
|
|
20240401,104400,514197690,10660,10670,10670,10660,1567
|
|
20240401,104300,497488330,10670,10670,10670,10670,47
|
|
20240401,104200,496986840,10680,10680,10680,10680,0
|
|
20240401,104100,496986840,10680,10680,10680,10680,485
|
|
20240401,104000,491807040,10680,10680,10680,10680,305
|
|
20240401,103900,488549640,10680,10700,10700,10680,1000
|
|
20240401,103800,477863320,10700,10720,10720,10700,320
|
|
20240401,103700,474436920,10710,10710,10710,10710,0
|
|
20240401,103600,474436920,10710,10710,10710,10710,0
|
|
20240401,103500,474436920,10710,10710,10710,10710,37
|
|
20240401,103400,474040650,10710,10710,10710,10710,0
|
|
20240401,103300,474040650,10710,10710,10710,10710,0
|
|
20240401,103200,474040650,10710,10710,10710,10710,0
|
|
20240401,103100,474040650,10710,10710,10710,10710,0
|
|
20240401,103000,474040650,10710,10710,10710,10710,190
|
|
20240401,102900,472005750,10710,10710,10710,10710,10
|
|
20240401,102800,471898650,10720,10720,10720,10720,11
|
|
20240401,102700,471780730,10720,10720,10740,10700,140
|
|
20240401,102600,470277960,10720,10700,10720,10700,118
|
|
20240401,102500,469015200,10700,10720,10720,10700,25
|
|
20240401,102400,468747660,10720,10720,10720,10720,27
|
|
20240401,102300,468458220,10720,10720,10720,10720,7
|
|
20240401,102200,468383180,10720,10730,10730,10700,606
|
|
20240401,102100,461890420,10740,10740,10740,10740,71
|
|
20240401,102000,461127880,10740,10740,10740,10740,700
|
|
20240401,101900,453609880,10740,10740,10740,10740,0
|
|
20240401,101800,453609880,10740,10740,10740,10740,5
|
|
20240401,101700,453556180,10740,10740,10740,10740,0
|
|
20240401,101600,453556180,10740,10740,10740,10740,0
|
|
20240401,101500,453556180,10740,10740,10740,10740,11
|
|
20240401,101400,453438040,10740,10740,10740,10740,335
|
|
20240401,101300,449840140,10740,10740,10740,10740,219
|
|
20240401,101200,447488080,10740,10740,10740,10740,0
|
|
20240401,101100,447488080,10740,10740,10740,10740,4
|
|
20240401,101000,447445120,10720,10720,10720,10720,0
|
|
20240401,100900,447445120,10720,10720,10720,10720,25
|
|
20240401,100800,447177120,10720,10720,10720,10720,85
|
|
20240401,100700,446265920,10730,10730,10730,10730,0
|
|
20240401,100600,446265920,10730,10740,10740,10730,101
|
|
20240401,100500,445182090,10730,10730,10730,10730,567
|
|
20240401,100400,439098180,10730,10730,10730,10730,0
|
|
20240401,100300,439098180,10730,10730,10730,10730,1
|
|
20240401,100200,439087450,10730,10730,10730,10730,0
|
|
20240401,100100,439087450,10730,10730,10730,10730,10
|
|
20240401,100000,438980150,10720,10720,10720,10720,1000
|
|
20240401,095900,428260150,10700,10700,10700,10700,1
|
|
20240401,095800,428249450,10700,10700,10700,10700,0
|
|
20240401,095700,428249450,10700,10700,10700,10700,5
|
|
20240401,095600,428195950,10700,10700,10700,10700,37
|
|
20240401,095500,427800050,10700,10700,10710,10700,715
|
|
20240401,095400,420147540,10710,10720,10720,10710,356
|
|
20240401,095300,416331390,10740,10740,10740,10740,1
|
|
20240401,095200,416320650,10740,10730,10740,10720,129
|
|
20240401,095100,414936500,10720,10740,10740,10720,157
|
|
20240401,095000,413251800,10740,10730,10740,10720,714
|
|
20240401,094900,405594320,10750,10730,10750,10730,341
|
|
20240401,094800,401928990,10740,10840,10870,10720,2294
|
|
20240401,094700,377210660,10880,10690,10960,10690,27748
|
|
20240401,094600,79707130,10690,10680,10690,10660,374
|
|
20240401,094500,75716420,10690,10690,10690,10690,10
|
|
20240401,094400,75609520,10700,10700,10700,10700,0
|
|
20240401,094300,75609520,10700,10700,10700,10700,0
|
|
20240401,094200,75609520,10700,10700,10700,10700,0
|
|
20240401,094100,75609520,10700,10700,10700,10700,0
|
|
20240401,094000,75609520,10700,10690,10700,10690,313
|
|
20240401,093900,72263300,10700,10700,10700,10700,18
|
|
20240401,093800,72070700,10690,10690,10690,10690,0
|
|
20240401,093700,72070700,10690,10690,10690,10690,0
|
|
20240401,093600,72070700,10690,10690,10690,10690,0
|
|
20240401,093500,72070700,10690,10690,10690,10690,122
|
|
20240401,093400,70766520,10690,10700,10700,10690,46
|
|
20240401,093300,70274600,10700,10700,10700,10700,0
|
|
20240401,093200,70274600,10700,10700,10700,10700,0
|
|
20240401,093100,70274600,10700,10700,10700,10700,0
|
|
20240401,093000,70274600,10700,10690,10700,10690,307
|
|
20240401,092900,66989710,10700,10660,10700,10660,128
|
|
20240401,092800,65623250,10700,10700,10700,10700,0
|
|
20240401,092700,65623250,10700,10700,10700,10700,0
|
|
20240401,092600,65623250,10700,10690,10700,10690,3
|
|
20240401,092500,65591160,10710,10690,10710,10680,609
|
|
20240401,092400,59075990,10670,10670,10670,10670,2
|
|
20240401,092300,59054650,10690,10690,10690,10690,3
|
|
20240401,092200,59022580,10700,10700,10700,10700,0
|
|
20240401,092100,59022580,10700,10700,10700,10700,0
|
|
20240401,092000,59022580,10700,10700,10700,10700,0
|
|
20240401,091900,59022580,10700,10690,10700,10690,288
|
|
20240401,091800,55941420,10700,10700,10700,10700,10
|
|
20240401,091700,55834420,10660,10670,10670,10640,75
|
|
20240401,091600,55034750,10680,10630,10680,10630,70
|
|
20240401,091500,54287940,10630,10650,10650,10630,100
|
|
20240401,091400,53224910,10650,10650,10650,10650,0
|
|
20240401,091300,53224910,10650,10670,10670,10650,184
|
|
20240401,091200,51265270,10650,10650,10650,10650,1
|
|
20240401,091100,51254620,10660,10690,10690,10650,540
|
|
20240401,091000,45500540,10660,10710,10710,10660,526
|
|
20240401,090900,39870430,10710,10700,10710,10700,221
|
|
20240401,090800,37505520,10690,10710,10710,10690,576
|
|
20240401,090700,31345870,10720,10740,10750,10720,300
|
|
20240401,090600,28129170,10730,10700,10730,10700,210
|
|
20240401,090500,25879080,10710,10690,10710,10690,302
|
|
20240401,090400,22644680,10690,10680,10700,10680,1632
|
|
20240401,090300,5189610,10680,10680,10680,10680,178
|
|
20240401,090200,3288570,10680,10680,10680,10680,21
|
|
20240401,090100,3064290,10680,10680,10680,10680,1
|
|
20240401,090000,3053610,10680,10680,10680,10650,269
|