587 lines
31 KiB
CSV
587 lines
31 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20240401,184400,7017131010,12130,12130,12130,12130,22774
|
|
20240401,184300,7017131010,12130,12130,12130,12130,0
|
|
20240401,184200,7017131010,12130,12130,12130,12130,0
|
|
20240401,184100,7017131010,12130,12130,12130,12130,0
|
|
20240401,184000,7017131010,12130,12130,12130,12130,0
|
|
20240401,183900,7017131010,12130,12130,12130,12130,0
|
|
20240401,183800,7017131010,12130,12130,12130,12130,0
|
|
20240401,183700,7017131010,12130,12130,12130,12130,0
|
|
20240401,183600,7017131010,12130,12130,12130,12130,0
|
|
20240401,183500,7017131010,12130,12130,12130,12130,0
|
|
20240401,183400,7017131010,12130,12130,12130,12130,0
|
|
20240401,183300,7017131010,12130,12130,12130,12130,0
|
|
20240401,183200,7017131010,12130,12130,12130,12130,0
|
|
20240401,183100,7017131010,12130,12130,12130,12130,0
|
|
20240401,183000,7017131010,12130,12130,12130,12130,0
|
|
20240401,182900,7017131010,12130,12130,12130,12130,0
|
|
20240401,182800,7017131010,12130,12130,12130,12130,0
|
|
20240401,182700,7017131010,12130,12130,12130,12130,0
|
|
20240401,182600,7017131010,12130,12130,12130,12130,0
|
|
20240401,182500,7017131010,12130,12130,12130,12130,0
|
|
20240401,182400,7017131010,12130,12130,12130,12130,0
|
|
20240401,182300,7017131010,12130,12130,12130,12130,0
|
|
20240401,182200,7017131010,12130,12130,12130,12130,0
|
|
20240401,182100,7017131010,12130,12130,12130,12130,0
|
|
20240401,182000,7017131010,12130,12130,12130,12130,0
|
|
20240401,181900,7017131010,12130,12130,12130,12130,0
|
|
20240401,181800,7017131010,12130,12130,12130,12130,0
|
|
20240401,181700,7017131010,12130,12130,12130,12130,0
|
|
20240401,181600,7017131010,12130,12130,12130,12130,0
|
|
20240401,181500,7017131010,12130,12130,12130,12130,0
|
|
20240401,181400,7017131010,12130,12130,12130,12130,22774
|
|
20240401,181300,7017131010,12130,12130,12130,12130,0
|
|
20240401,181200,7017131010,12130,12130,12130,12130,0
|
|
20240401,181100,7017131010,12130,12130,12130,12130,0
|
|
20240401,181000,7017131010,12130,12130,12130,12130,0
|
|
20240401,180900,7017131010,12130,12130,12130,12130,0
|
|
20240401,180800,7017131010,12130,12130,12130,12130,0
|
|
20240401,180700,7017131010,12130,12130,12130,12130,0
|
|
20240401,180600,7017131010,12130,12130,12130,12130,0
|
|
20240401,180500,7017131010,12130,12130,12130,12130,0
|
|
20240401,180400,7017131010,12130,12130,12130,12130,0
|
|
20240401,180300,7017131010,12130,12130,12130,12130,0
|
|
20240401,180200,7017131010,12130,12130,12130,12130,0
|
|
20240401,180100,7017131010,12130,12130,12130,12130,0
|
|
20240401,180000,7017131010,12130,12130,12130,12130,0
|
|
20240401,175900,7017131010,12130,12130,12130,12130,0
|
|
20240401,175800,7017131010,12130,12130,12130,12130,0
|
|
20240401,175700,7017131010,12130,12130,12130,12130,0
|
|
20240401,175600,7017131010,12130,12130,12130,12130,0
|
|
20240401,175500,7017131010,12130,12130,12130,12130,0
|
|
20240401,175400,7017131010,12130,12130,12130,12130,0
|
|
20240401,175300,7017131010,12130,12130,12130,12130,0
|
|
20240401,175200,7017131010,12130,12130,12130,12130,0
|
|
20240401,175100,7017131010,12130,12130,12130,12130,0
|
|
20240401,175000,7017131010,12130,12130,12130,12130,0
|
|
20240401,174900,7017131010,12130,12130,12130,12130,0
|
|
20240401,174800,7017131010,12130,12130,12130,12130,0
|
|
20240401,174700,7017131010,12130,12130,12130,12130,0
|
|
20240401,174600,7017131010,12130,12130,12130,12130,0
|
|
20240401,174500,7017131010,12130,12130,12130,12130,0
|
|
20240401,174400,7017131010,12130,12130,12130,12130,22774
|
|
20240401,174300,7017131010,12130,12130,12130,12130,0
|
|
20240401,174200,7017131010,12130,12130,12130,12130,0
|
|
20240401,174100,7017131010,12130,12130,12130,12130,0
|
|
20240401,174000,7017131010,12130,12130,12130,12130,0
|
|
20240401,173900,7017131010,12130,12130,12130,12130,0
|
|
20240401,173800,7017131010,12130,12130,12130,12130,0
|
|
20240401,173700,7017131010,12130,12130,12130,12130,0
|
|
20240401,173600,7017131010,12130,12130,12130,12130,0
|
|
20240401,173500,7017131010,12130,12130,12130,12130,0
|
|
20240401,173400,7017131010,12130,12130,12130,12130,0
|
|
20240401,173300,7017131010,12130,12130,12130,12130,0
|
|
20240401,173200,7017131010,12130,12130,12130,12130,0
|
|
20240401,173100,7017131010,12130,12130,12130,12130,0
|
|
20240401,173000,7017131010,12130,12130,12130,12130,0
|
|
20240401,172900,7017131010,12130,12130,12130,12130,0
|
|
20240401,172800,7017131010,12130,12130,12130,12130,0
|
|
20240401,172700,7017131010,12130,12130,12130,12130,0
|
|
20240401,172600,7017131010,12130,12130,12130,12130,0
|
|
20240401,172500,7017131010,12130,12130,12130,12130,0
|
|
20240401,172400,7017131010,12130,12130,12130,12130,0
|
|
20240401,172300,7017131010,12130,12130,12130,12130,0
|
|
20240401,172200,7017131010,12130,12130,12130,12130,0
|
|
20240401,172100,7017131010,12130,12130,12130,12130,0
|
|
20240401,172000,7017131010,12130,12130,12130,12130,0
|
|
20240401,171900,7017131010,12130,12130,12130,12130,0
|
|
20240401,171800,7017131010,12130,12130,12130,12130,0
|
|
20240401,171700,7017131010,12130,12130,12130,12130,0
|
|
20240401,171600,7017131010,12130,12130,12130,12130,0
|
|
20240401,171500,7017131010,12130,12130,12130,12130,0
|
|
20240401,171400,7017131010,12130,12130,12130,12130,22774
|
|
20240401,171300,7017131010,12130,12130,12130,12130,0
|
|
20240401,171200,7017131010,12130,12130,12130,12130,0
|
|
20240401,171100,7017131010,12130,12130,12130,12130,0
|
|
20240401,171000,7017131010,12130,12130,12130,12130,0
|
|
20240401,170900,7017131010,12130,12130,12130,12130,0
|
|
20240401,170800,7017131010,12130,12130,12130,12130,0
|
|
20240401,170700,7017131010,12130,12130,12130,12130,0
|
|
20240401,170600,7017131010,12130,12130,12130,12130,0
|
|
20240401,170500,7017131010,12130,12130,12130,12130,0
|
|
20240401,170400,7017131010,12130,12130,12130,12130,0
|
|
20240401,170300,7017131010,12130,12130,12130,12130,0
|
|
20240401,170200,7017131010,12130,12130,12130,12130,0
|
|
20240401,170100,7017131010,12130,12130,12130,12130,0
|
|
20240401,170000,7017131010,12130,12130,12130,12130,0
|
|
20240401,165900,7017131010,12130,12130,12130,12130,0
|
|
20240401,165800,7017131010,12130,12130,12130,12130,0
|
|
20240401,165700,7017131010,12130,12130,12130,12130,0
|
|
20240401,165600,7017131010,12130,12130,12130,12130,0
|
|
20240401,165500,7017131010,12130,12130,12130,12130,0
|
|
20240401,165400,7017131010,12130,12130,12130,12130,0
|
|
20240401,165300,7017131010,12130,12130,12130,12130,0
|
|
20240401,165200,7017131010,12130,12130,12130,12130,0
|
|
20240401,165100,7017131010,12130,12130,12130,12130,0
|
|
20240401,165000,7017131010,12130,12130,12130,12130,0
|
|
20240401,164900,7017131010,12130,12130,12130,12130,0
|
|
20240401,164800,7017131010,12130,12130,12130,12130,0
|
|
20240401,164700,7017131010,12130,12130,12130,12130,0
|
|
20240401,164600,7017131010,12130,12130,12130,12130,0
|
|
20240401,164500,7017131010,12130,12130,12130,12130,0
|
|
20240401,164400,7017131010,12130,12130,12130,12130,22774
|
|
20240401,164300,7017131010,12130,12130,12130,12130,0
|
|
20240401,164200,7017131010,12130,12130,12130,12130,0
|
|
20240401,164100,7017131010,12130,12130,12130,12130,0
|
|
20240401,164000,7017131010,12130,12130,12130,12130,0
|
|
20240401,163900,7017131010,12130,12130,12130,12130,0
|
|
20240401,163800,7017131010,12130,12130,12130,12130,0
|
|
20240401,163700,7017131010,12130,12130,12130,12130,0
|
|
20240401,163600,7017131010,12130,12130,12130,12130,0
|
|
20240401,163500,7017131010,12130,12130,12130,12130,0
|
|
20240401,163400,7017131010,12130,12130,12130,12130,0
|
|
20240401,163300,7017131010,12130,12130,12130,12130,0
|
|
20240401,163200,7017131010,12130,12130,12130,12130,0
|
|
20240401,163100,7017131010,12130,12130,12130,12130,0
|
|
20240401,163000,7017131010,12130,12130,12130,12130,0
|
|
20240401,162900,7017131010,12130,12130,12130,12130,0
|
|
20240401,162800,7017131010,12130,12130,12130,12130,0
|
|
20240401,162700,7017131010,12130,12130,12130,12130,0
|
|
20240401,162600,7017131010,12130,12130,12130,12130,0
|
|
20240401,162500,7017131010,12130,12130,12130,12130,0
|
|
20240401,162400,7017131010,12130,12130,12130,12130,0
|
|
20240401,162300,7017131010,12130,12130,12130,12130,0
|
|
20240401,162200,7017131010,12130,12130,12130,12130,0
|
|
20240401,162100,7017131010,12130,12130,12130,12130,0
|
|
20240401,162000,7017131010,12130,12130,12130,12130,0
|
|
20240401,161900,7017131010,12130,12130,12130,12130,0
|
|
20240401,161800,7017131010,12130,12130,12130,12130,0
|
|
20240401,161700,7017131010,12130,12130,12130,12130,0
|
|
20240401,161600,7017131010,12130,12130,12130,12130,0
|
|
20240401,161500,7017131010,12130,12130,12130,12130,0
|
|
20240401,161400,7017131010,12130,12130,12130,12130,22774
|
|
20240401,161300,7017131010,12130,12130,12130,12130,0
|
|
20240401,161200,7017131010,12130,12130,12130,12130,0
|
|
20240401,161100,7017131010,12130,12130,12130,12130,0
|
|
20240401,161000,7017131010,12130,12130,12130,12130,0
|
|
20240401,160900,7017131010,12130,12130,12130,12130,0
|
|
20240401,160800,7017131010,12130,12130,12130,12130,0
|
|
20240401,160700,7017131010,12130,12130,12130,12130,0
|
|
20240401,160600,7017131010,12130,12130,12130,12130,0
|
|
20240401,160500,7017131010,12130,12130,12130,12130,0
|
|
20240401,160400,7017131010,12130,12130,12130,12130,0
|
|
20240401,160300,7017131010,12130,12130,12130,12130,0
|
|
20240401,160200,7017131010,12130,12130,12130,12130,0
|
|
20240401,160100,7017131010,12130,12130,12130,12130,0
|
|
20240401,160000,7017131010,12130,12130,12130,12130,0
|
|
20240401,155900,7017131010,12130,12130,12130,12130,0
|
|
20240401,155800,7017131010,12130,12130,12130,12130,0
|
|
20240401,155700,7017131010,12130,12130,12130,12130,0
|
|
20240401,155600,7017131010,12130,12130,12130,12130,0
|
|
20240401,155500,7017131010,12130,12130,12130,12130,0
|
|
20240401,155400,7017131010,12130,12130,12130,12130,0
|
|
20240401,155300,7017131010,12130,12130,12130,12130,0
|
|
20240401,155200,7017131010,12130,12130,12130,12130,0
|
|
20240401,155100,7017131010,12130,12130,12130,12130,0
|
|
20240401,155000,7017131010,12130,12130,12130,12130,0
|
|
20240401,154900,7017131010,12130,12130,12130,12130,0
|
|
20240401,154800,7017131010,12130,12130,12130,12130,0
|
|
20240401,154700,7017131010,12130,12130,12130,12130,0
|
|
20240401,154600,7017131010,12130,12130,12130,12130,0
|
|
20240401,154500,7017131010,12130,12130,12130,12130,0
|
|
20240401,154400,7017131010,12130,12130,12130,12130,22774
|
|
20240401,154300,7017131010,12130,12130,12130,12130,0
|
|
20240401,154200,7017131010,12130,12130,12130,12130,0
|
|
20240401,154100,7017131010,12130,12130,12130,12130,0
|
|
20240401,154000,7017131010,12130,12130,12130,12130,0
|
|
20240401,153900,7017131010,12130,12130,12130,12130,0
|
|
20240401,153800,7017131010,12130,12130,12130,12130,0
|
|
20240401,153700,7017131010,12130,12130,12130,12130,0
|
|
20240401,153600,7017131010,12130,12130,12130,12130,0
|
|
20240401,153500,7017131010,12130,12130,12130,12130,0
|
|
20240401,153400,7017131010,12130,12130,12130,12130,0
|
|
20240401,153300,7017131010,12130,12130,12130,12130,0
|
|
20240401,153200,7017131010,12130,12130,12130,12130,0
|
|
20240401,153100,7017131010,12130,12130,12130,12130,0
|
|
20240401,153000,7017131010,12130,12130,12130,12130,22774
|
|
20240401,152900,6740882390,12160,12160,12160,12160,0
|
|
20240401,152800,6740882390,12160,12160,12160,12160,0
|
|
20240401,152700,6740882390,12160,12160,12160,12160,0
|
|
20240401,152600,6740882390,12160,12160,12160,12160,0
|
|
20240401,152500,6740882390,12160,12160,12160,12160,0
|
|
20240401,152400,6740882390,12160,12160,12160,12160,0
|
|
20240401,152300,6740882390,12160,12160,12160,12160,0
|
|
20240401,152200,6740882390,12160,12160,12160,12160,0
|
|
20240401,152100,6740882390,12160,12160,12160,12160,0
|
|
20240401,152000,6740882390,12160,12160,12160,12160,0
|
|
20240401,151900,6740882390,12160,12140,12160,12140,6668
|
|
20240401,151800,6659922610,12140,12160,12170,12140,25122
|
|
20240401,151700,6354631810,12170,12160,12170,12160,3167
|
|
20240401,151600,6316116610,12160,12180,12180,12160,14081
|
|
20240401,151500,6144753110,12180,12190,12190,12180,2924
|
|
20240401,151400,6109138680,12190,12190,12190,12180,2737
|
|
20240401,151300,6075800300,12190,12190,12190,12180,1565
|
|
20240401,151200,6056725690,12190,12180,12190,12180,1152
|
|
20240401,151100,6042683770,12180,12180,12190,12180,563
|
|
20240401,151000,6035823810,12180,12190,12190,12180,722
|
|
20240401,150900,6027029720,12190,12190,12190,12190,111
|
|
20240401,150800,6025676630,12190,12200,12200,12190,1287
|
|
20240401,150700,6009987000,12200,12200,12200,12200,327
|
|
20240401,150600,6005997600,12200,12190,12200,12180,1506
|
|
20240401,150500,5987639810,12190,12180,12190,12180,1667
|
|
20240401,150400,5967333920,12190,12190,12190,12180,125
|
|
20240401,150300,5965810760,12190,12190,12190,12180,1382
|
|
20240401,150200,5948975030,12190,12200,12200,12190,1135
|
|
20240401,150100,5935139360,12190,12190,12190,12180,968
|
|
20240401,150000,5923340240,12190,12190,12190,12180,374
|
|
20240401,145900,5918784790,12190,12190,12200,12180,1398
|
|
20240401,145800,5901743150,12190,12190,12190,12180,190
|
|
20240401,145700,5899427170,12190,12200,12200,12190,1612
|
|
20240401,145600,5879775840,12200,12180,12200,12180,903
|
|
20240401,145500,5868769400,12190,12190,12190,12180,64
|
|
20240401,145400,5867989830,12190,12190,12190,12180,52
|
|
20240401,145300,5867355980,12190,12190,12190,12170,370
|
|
20240401,145200,5862848230,12190,12190,12190,12180,893
|
|
20240401,145100,5851971210,12190,12190,12190,12180,187
|
|
20240401,145000,5849693220,12180,12190,12190,12180,173
|
|
20240401,144900,5847585040,12190,12180,12190,12170,1437
|
|
20240401,144800,5830082820,12180,12180,12180,12170,25
|
|
20240401,144700,5829778340,12180,12180,12180,12170,507
|
|
20240401,144600,5823603170,12180,12180,12180,12170,1209
|
|
20240401,144500,5808888070,12180,12180,12180,12170,990
|
|
20240401,144400,5796829890,12180,12180,12180,12180,526
|
|
20240401,144300,5790423210,12180,12170,12180,12170,1735
|
|
20240401,144200,5769304310,12170,12170,12180,12170,280
|
|
20240401,144100,5765896480,12170,12190,12190,12170,243
|
|
20240401,144000,5762937030,12190,12180,12190,12170,746
|
|
20240401,143900,5753850040,12190,12190,12190,12180,581
|
|
20240401,143800,5746769140,12190,12170,12190,12170,63
|
|
20240401,143700,5746001880,12170,12180,12180,12170,1849
|
|
20240401,143600,5723494250,12180,12180,12180,12180,9
|
|
20240401,143500,5723384630,12190,12180,12190,12180,1178
|
|
20240401,143400,5709036580,12180,12180,12180,12180,696
|
|
20240401,143300,5700559300,12180,12200,12200,12180,27
|
|
20240401,143200,5700229940,12200,12200,12200,12170,4515
|
|
20240401,143100,5645237730,12200,12190,12200,12190,133
|
|
20240401,143000,5643616180,12200,12200,12200,12200,309
|
|
20240401,142900,5639846380,12200,12200,12200,12180,319
|
|
20240401,142800,5635957110,12190,12190,12190,12190,37
|
|
20240401,142700,5635506080,12200,12190,12200,12190,153
|
|
20240401,142600,5633640480,12200,12190,12200,12190,673
|
|
20240401,142500,5625436600,12200,12200,12200,12190,233
|
|
20240401,142400,5622594570,12210,12210,12210,12200,5
|
|
20240401,142300,5622533550,12200,12200,12210,12190,120
|
|
20240401,142200,5621069510,12200,12200,12200,12200,162
|
|
20240401,142100,5619093110,12190,12180,12190,12180,216
|
|
20240401,142000,5616461570,12180,12180,12180,12180,2
|
|
20240401,141900,5616437210,12180,12180,12190,12180,363
|
|
20240401,141800,5612015860,12180,12200,12200,12180,780
|
|
20240401,141700,5602510780,12200,12200,12210,12200,38
|
|
20240401,141600,5602047170,12200,12200,12210,12200,368
|
|
20240401,141500,5597554520,12200,12200,12210,12200,165
|
|
20240401,141400,5595541390,12210,12210,12210,12210,1
|
|
20240401,141300,5595529180,12200,12210,12210,12200,81
|
|
20240401,141200,5594540710,12210,12200,12210,12200,211
|
|
20240401,141100,5591966450,12200,12190,12200,12180,10
|
|
20240401,141000,5591844550,12180,12180,12190,12180,576
|
|
20240401,140900,5584828460,12180,12190,12190,12180,33
|
|
20240401,140800,5584426510,12190,12190,12190,12180,208
|
|
20240401,140700,5581891040,12190,12180,12190,12180,73
|
|
20240401,140600,5581001550,12190,12200,12200,12180,469
|
|
20240401,140500,5575286220,12200,12200,12200,12190,55
|
|
20240401,140400,5574615230,12200,12200,12200,12200,76
|
|
20240401,140300,5573688030,12200,12180,12200,12180,928
|
|
20240401,140200,5562375690,12190,12200,12200,12190,127
|
|
20240401,140100,5560827510,12200,12190,12200,12180,879
|
|
20240401,140000,5550117970,12190,12200,12200,12190,3
|
|
20240401,135900,5550081390,12200,12210,12210,12190,238
|
|
20240401,135800,5547180120,12210,12190,12210,12190,60
|
|
20240401,135700,5546448700,12210,12210,12210,12180,3664
|
|
20240401,135600,5501809070,12210,12190,12210,12190,2988
|
|
20240401,135500,5465385100,12190,12190,12200,12190,129
|
|
20240401,135400,5463812390,12200,12190,12200,12190,47
|
|
20240401,135300,5463239430,12200,12200,12210,12200,404
|
|
20240401,135200,5458310610,12200,12210,12210,12200,386
|
|
20240401,135100,5453601180,12210,12210,12210,12200,39
|
|
20240401,135000,5453125350,12210,12190,12210,12190,298
|
|
20240401,134900,5449489460,12200,12200,12200,12200,315
|
|
20240401,134800,5445646460,12190,12190,12200,12190,307
|
|
20240401,134700,5441903130,12200,12190,12200,12190,1638
|
|
20240401,134600,5421931640,12190,12200,12210,12190,706
|
|
20240401,134500,5413318340,12200,12210,12210,12200,4
|
|
20240401,134400,5413269520,12200,12190,12210,12190,51
|
|
20240401,134300,5412647690,12190,12210,12210,12190,171
|
|
20240401,134200,5410562180,12190,12200,12210,12190,904
|
|
20240401,134100,5399533950,12210,12210,12210,12200,585
|
|
20240401,134000,5392392600,12210,12210,12210,12210,169
|
|
20240401,133900,5390329110,12210,12210,12210,12210,254
|
|
20240401,133800,5387227770,12210,12200,12210,12200,921
|
|
20240401,133700,5375988910,12200,12190,12200,12190,380
|
|
20240401,133600,5371353250,12200,12200,12200,12190,55
|
|
20240401,133500,5370682770,12200,12200,12210,12200,513
|
|
20240401,133400,5364421170,12200,12210,12210,12200,5
|
|
20240401,133300,5364360150,12210,12210,12210,12210,312
|
|
20240401,133200,5360550630,12200,12190,12200,12190,410
|
|
20240401,133100,5355551660,12190,12190,12190,12180,176
|
|
20240401,133000,5353406230,12200,12190,12200,12190,113
|
|
20240401,132900,5352028660,12190,12200,12200,12190,1110
|
|
20240401,132800,5338497750,12190,12190,12210,12190,1206
|
|
20240401,132700,5323783110,12210,12210,12210,12190,148
|
|
20240401,132600,5321978630,12210,12190,12210,12190,2578
|
|
20240401,132500,5290528170,12190,12190,12190,12180,11
|
|
20240401,132400,5290394100,12190,12190,12190,12190,141
|
|
20240401,132300,5288675310,12190,12190,12190,12180,115
|
|
20240401,132200,5287274460,12190,12180,12190,12170,545
|
|
20240401,132100,5280638850,12180,12180,12180,12180,4
|
|
20240401,132000,5280590130,12180,12170,12180,12160,162
|
|
20240401,131900,5278619320,12170,12170,12170,12160,426
|
|
20240401,131800,5273437920,12160,12160,12170,12160,214
|
|
20240401,131700,5270834420,12160,12170,12180,12160,165
|
|
20240401,131600,5268826380,12170,12180,12180,12170,274
|
|
20240401,131500,5265491780,12180,12180,12180,12180,162
|
|
20240401,131400,5263518620,12170,12170,12170,12160,1027
|
|
20240401,131300,5251020050,12170,12170,12170,12160,283
|
|
20240401,131200,5247577840,12160,12170,12170,12160,646
|
|
20240401,131100,5239722380,12160,12170,12170,12160,55
|
|
20240401,131000,5239053050,12170,12160,12170,12160,2708
|
|
20240401,130900,5206123310,12160,12170,12170,12160,327
|
|
20240401,130800,5202144390,12160,12170,12180,12160,3793
|
|
20240401,130700,5155992190,12170,12180,12180,12170,4725
|
|
20240401,130600,5098485740,12190,12180,12190,12180,4
|
|
20240401,130500,5098437000,12180,12190,12190,12180,11
|
|
20240401,130400,5098302920,12190,12170,12190,12170,102
|
|
20240401,130300,5097060410,12180,12170,12180,12170,83
|
|
20240401,130200,5096050190,12180,12180,12190,12180,1048
|
|
20240401,130100,5083285020,12180,12190,12190,12180,922
|
|
20240401,130000,5072053380,12180,12190,12190,12180,152
|
|
20240401,125900,5070201080,12180,12180,12190,12180,103
|
|
20240401,125800,5068945530,12180,12190,12200,12180,1621
|
|
20240401,125700,5049201380,12200,12200,12200,12190,52
|
|
20240401,125600,5048566990,12190,12180,12190,12180,1149
|
|
20240401,125500,5034571700,12180,12200,12200,12180,87
|
|
20240401,125400,5033512020,12200,12180,12200,12180,15
|
|
20240401,125300,5033329280,12200,12180,12200,12180,24
|
|
20240401,125200,5033036940,12180,12210,12210,12180,11
|
|
20240401,125100,5032902930,12210,12210,12210,12210,62
|
|
20240401,125000,5032145910,12220,12210,12220,12180,523
|
|
20240401,124900,5025762830,12190,12200,12210,12180,1116
|
|
20240401,124800,5012168480,12210,12210,12210,12200,64
|
|
20240401,124700,5011387570,12210,12210,12210,12210,112
|
|
20240401,124600,5010020050,12220,12200,12220,12200,1970
|
|
20240401,124500,4985966350,12210,12200,12210,12200,6
|
|
20240401,124400,4985893120,12200,12200,12210,12200,4
|
|
20240401,124300,4985844300,12210,12200,12210,12200,117
|
|
20240401,124200,4984416780,12190,12200,12200,12190,77
|
|
20240401,124100,4983477390,12210,12210,12210,12210,33
|
|
20240401,124000,4983074460,12210,12180,12210,12170,708
|
|
20240401,123900,4974450530,12180,12180,12180,12170,40
|
|
20240401,123800,4973963360,12170,12180,12180,12170,410
|
|
20240401,123700,4968971570,12180,12180,12180,12170,2760
|
|
20240401,123600,4935354980,12180,12180,12190,12180,147
|
|
20240401,123500,4933564510,12180,12180,12190,12180,63
|
|
20240401,123400,4932797130,12180,12190,12190,12180,226
|
|
20240401,123300,4930044440,12180,12180,12180,12180,2285
|
|
20240401,123200,4902213140,12180,12180,12180,12180,1168
|
|
20240401,123100,4887986900,12180,12190,12190,12180,1532
|
|
20240401,123000,4869313530,12190,12180,12190,12180,1527
|
|
20240401,122900,4850712710,12180,12180,12190,12180,111
|
|
20240401,122800,4849360720,12180,12210,12210,12180,2667
|
|
20240401,122700,4816841490,12200,12200,12210,12200,81
|
|
20240401,122600,4815852500,12210,12210,12210,12200,107
|
|
20240401,122500,4814546190,12210,12200,12210,12200,97
|
|
20240401,122400,4813362770,12190,12190,12200,12190,21
|
|
20240401,122300,4813106660,12200,12200,12200,12190,480
|
|
20240401,122200,4807250670,12200,12190,12210,12190,115
|
|
20240401,122100,4805847550,12190,12190,12190,12190,0
|
|
20240401,122000,4805847550,12190,12190,12190,12190,122
|
|
20240401,121900,4804360370,12190,12190,12210,12190,1080
|
|
20240401,121800,4791194970,12210,12200,12210,12190,3173
|
|
20240401,121700,4752486580,12210,12200,12210,12200,22
|
|
20240401,121600,4752217970,12200,12210,12210,12200,121
|
|
20240401,121500,4750740680,12210,12210,12210,12200,790
|
|
20240401,121400,4741094860,12200,12200,12210,12200,208
|
|
20240401,121300,4738556200,12200,12200,12210,12200,334
|
|
20240401,121200,4734480390,12200,12200,12210,12200,100
|
|
20240401,121100,4733260370,12200,12210,12210,12200,189
|
|
20240401,121000,4730954530,12210,12200,12210,12190,471
|
|
20240401,120900,4725208030,12200,12200,12200,12190,494
|
|
20240401,120800,4719181240,12200,12200,12200,12190,91
|
|
20240401,120700,4718071620,12190,12190,12200,12190,113
|
|
20240401,120600,4716694040,12190,12190,12200,12190,524
|
|
20240401,120500,4710306180,12200,12190,12200,12190,173
|
|
20240401,120400,4708195610,12200,12200,12200,12190,635
|
|
20240401,120300,4700454620,12200,12190,12200,12180,734
|
|
20240401,120200,4691514130,12190,12180,12190,12180,477
|
|
20240401,120100,4685701080,12180,12180,12190,12180,20
|
|
20240401,120000,4685457300,12180,12200,12200,12180,28
|
|
20240401,115900,4685116220,12180,12190,12200,12180,91
|
|
20240401,115800,4684006860,12180,12180,12180,12180,184
|
|
20240401,115700,4681765740,12180,12190,12190,12180,502
|
|
20240401,115600,4675651360,12190,12190,12200,12190,416
|
|
20240401,115500,4670580300,12190,12180,12190,12180,175
|
|
20240401,115400,4668447060,12190,12180,12190,12180,42
|
|
20240401,115300,4667935470,12180,12190,12190,12180,971
|
|
20240401,115200,4656108370,12180,12190,12190,12170,13
|
|
20240401,115100,4655949930,12170,12190,12190,12170,784
|
|
20240401,115000,4646403110,12190,12180,12190,12180,934
|
|
20240401,114900,4635025480,12190,12190,12190,12180,219
|
|
20240401,114800,4632357440,12190,12190,12190,12180,488
|
|
20240401,114700,4626408800,12180,12190,12190,12180,1079
|
|
20240401,114600,4613264070,12190,12190,12200,12180,168
|
|
20240401,114500,4611216140,12190,12190,12200,12180,334
|
|
20240401,114400,4607145390,12190,12190,12190,12180,226
|
|
20240401,114300,4604390460,12190,12180,12190,12180,356
|
|
20240401,114200,4600053980,12190,12190,12190,12190,2
|
|
20240401,114100,4600029600,12180,12190,12190,12180,93
|
|
20240401,114000,4598895970,12190,12180,12190,12170,163
|
|
20240401,113900,4596910420,12190,12190,12190,12190,2
|
|
20240401,113800,4596886040,12190,12170,12190,12170,1162
|
|
20240401,113700,4582744260,12170,12180,12190,12170,138
|
|
20240401,113600,4581064340,12170,12180,12180,12170,896
|
|
20240401,113500,4570159280,12170,12170,12180,12170,123
|
|
20240401,113400,4568661220,12170,12180,12180,12170,513
|
|
20240401,113300,4562413410,12170,12180,12180,12170,134
|
|
20240401,113200,4560781480,12180,12180,12190,12180,64
|
|
20240401,113100,4560001910,12190,12180,12190,12180,203
|
|
20240401,113000,4557527360,12190,12190,12190,12160,605
|
|
20240401,112900,4550166970,12190,12160,12190,12160,10
|
|
20240401,112800,4550045130,12190,12170,12190,12160,515
|
|
20240401,112700,4543774480,12170,12180,12190,12170,3366
|
|
20240401,112600,4502802120,12190,12190,12190,12180,90
|
|
20240401,112500,4501705040,12190,12190,12190,12180,345
|
|
20240401,112400,4497502820,12180,12190,12190,12180,1896
|
|
20240401,112300,4474399390,12190,12200,12200,12190,2148
|
|
20240401,112200,4448195130,12210,12210,12210,12200,1125
|
|
20240401,112100,4434469880,12210,12220,12220,12210,2023
|
|
20240401,112000,4409767700,12210,12220,12220,12210,54
|
|
20240401,111900,4409108350,12220,12210,12220,12210,44
|
|
20240401,111800,4408571100,12210,12220,12220,12210,33
|
|
20240401,111700,4408167860,12210,12210,12220,12210,84
|
|
20240401,111600,4407141970,12220,12220,12220,12220,87
|
|
20240401,111500,4406078830,12220,12210,12220,12210,641
|
|
20240401,111400,4398252210,12220,12230,12230,12210,3202
|
|
20240401,111300,4359123810,12230,12230,12230,12220,662
|
|
20240401,111200,4351033620,12230,12230,12230,12230,102
|
|
20240401,111100,4349786160,12220,12230,12230,12220,138
|
|
20240401,111000,4348099330,12230,12230,12230,12230,35
|
|
20240401,110900,4347671280,12220,12230,12230,12220,116
|
|
20240401,110800,4346253280,12230,12240,12240,12230,923
|
|
20240401,110700,4334960760,12230,12220,12230,12220,214
|
|
20240401,110600,4332343710,12230,12230,12240,12220,269
|
|
20240401,110500,4329052370,12240,12230,12240,12230,855
|
|
20240401,110400,4318591870,12230,12230,12230,12220,259
|
|
20240401,110300,4315424990,12230,12240,12240,12220,796
|
|
20240401,110200,4305693730,12240,12240,12240,12230,659
|
|
20240401,110100,4297628340,12240,12240,12250,12240,1261
|
|
20240401,110000,4282193690,12250,12240,12250,12220,2657
|
|
20240401,105900,4249669430,12240,12210,12240,12210,1906
|
|
20240401,105800,4226379580,12220,12210,12220,12210,910
|
|
20240401,105700,4215268350,12220,12210,12220,12210,806
|
|
20240401,105600,4205426610,12220,12220,12220,12210,78
|
|
20240401,105500,4204473950,12220,12210,12230,12210,279
|
|
20240401,105400,4201065620,12230,12210,12230,12210,488
|
|
20240401,105300,4195102960,12210,12200,12210,12200,27
|
|
20240401,105200,4194773540,12210,12220,12230,12210,1182
|
|
20240401,105100,4180330960,12230,12230,12230,12220,255
|
|
20240401,105000,4177212810,12230,12230,12240,12220,610
|
|
20240401,104900,4169756490,12230,12230,12230,12230,251
|
|
20240401,104800,4166686760,12240,12240,12240,12230,152
|
|
20240401,104700,4164827380,12220,12230,12240,12220,466
|
|
20240401,104600,4159126960,12230,12220,12250,12210,4253
|
|
20240401,104500,4107108580,12220,12210,12220,12210,177
|
|
20240401,104400,4104947310,12210,12200,12210,12200,124
|
|
20240401,104300,4103434400,12200,12200,12210,12200,5253
|
|
20240401,104200,4039329860,12200,12200,12200,12200,1248
|
|
20240401,104100,4024104260,12200,12210,12210,12200,28
|
|
20240401,104000,4023762650,12200,12190,12200,12190,3060
|
|
20240401,103900,3986437550,12190,12190,12190,12180,273
|
|
20240401,103800,3983110270,12190,12200,12200,12180,903
|
|
20240401,103700,3972104690,12200,12190,12200,12190,51
|
|
20240401,103600,3971482690,12200,12200,12200,12190,108
|
|
20240401,103500,3970165240,12200,12200,12200,12200,160
|
|
20240401,103400,3968213240,12210,12210,12210,12200,630
|
|
20240401,103300,3960524960,12210,12220,12220,12210,145
|
|
20240401,103200,3958754470,12220,12220,12220,12190,150
|
|
20240401,103100,3956923920,12200,12170,12230,12170,2579
|
|
20240401,103000,3925442450,12180,12180,12180,12160,5591
|
|
20240401,102900,3857433930,12180,12180,12180,12170,1985
|
|
20240401,102800,3833276130,12180,12180,12180,12180,536
|
|
20240401,102700,3826747650,12180,12190,12190,12180,77
|
|
20240401,102600,3825809270,12180,12190,12190,12180,121
|
|
20240401,102500,3824335340,12190,12190,12190,12180,815
|
|
20240401,102400,3814406160,12180,12190,12190,12180,675
|
|
20240401,102300,3806184510,12170,12180,12180,12170,2432
|
|
20240401,102200,3776579760,12190,12180,12190,12180,1713
|
|
20240401,102100,3755712850,12180,12190,12210,12180,4374
|
|
20240401,102000,3702414490,12190,12190,12200,12180,3408
|
|
20240401,101900,3660884290,12210,12210,12210,12210,33
|
|
20240401,101800,3660481360,12210,12210,12210,12200,54
|
|
20240401,101700,3659822050,12180,12190,12200,12180,1336
|
|
20240401,101600,3643540230,12180,12200,12200,12180,1781
|
|
20240401,101500,3621822630,12200,12200,12210,12200,704
|
|
20240401,101400,3613233810,12210,12210,12210,12210,23
|
|
20240401,101300,3612952980,12210,12200,12210,12200,791
|
|
20240401,101200,3603302750,12210,12200,12210,12190,534
|
|
20240401,101100,3596790660,12200,12220,12220,12200,898
|
|
20240401,101000,3585832410,12220,12230,12230,12220,739
|
|
20240401,100900,3576801260,12230,12230,12230,12230,252
|
|
20240401,100800,3573719300,12230,12200,12230,12200,1232
|
|
20240401,100700,3558684450,12200,12190,12200,12190,1231
|
|
20240401,100600,3543678530,12190,12190,12200,12180,2483
|
|
20240401,100500,3513427820,12190,12200,12200,12180,1387
|
|
20240401,100400,3496515480,12200,12180,12200,12180,594
|
|
20240401,100300,3489279860,12180,12180,12190,12180,1505
|
|
20240401,100200,3470942050,12180,12210,12210,12170,3059
|
|
20240401,100100,3433684360,12210,12180,12230,12170,3493
|
|
20240401,100000,3391076290,12180,12170,12180,12170,608
|
|
20240401,095900,3383674820,12160,12160,12170,12160,1512
|
|
20240401,095800,3365288090,12160,12160,12170,12160,892
|
|
20240401,095700,3354439230,12160,12170,12170,12150,9905
|
|
20240401,095600,3234010200,12160,12160,12170,12160,593
|
|
20240401,095500,3226796850,12170,12170,12170,12160,337
|
|
20240401,095400,3222697980,12170,12180,12180,12170,2693
|
|
20240401,095300,3189924040,12180,12180,12180,12170,295
|
|
20240401,095200,3186333100,12180,12190,12190,12180,1617
|
|
20240401,095100,3166637810,12190,12190,12190,12180,354
|
|
20240401,095000,3162322650,12190,12180,12190,12180,618
|
|
20240401,094900,3154793620,12180,12160,12180,12160,2178
|
|
20240401,094800,3128293310,12160,12160,12170,12160,1055
|
|
20240401,094700,3115464500,12160,12170,12170,12150,6438
|
|
20240401,094600,3037210460,12160,12180,12180,12160,1947
|
|
20240401,094500,3013517820,12180,12170,12180,12160,1808
|
|
20240401,094400,2991510450,12180,12190,12190,12170,3413
|
|
20240401,094300,2949957520,12200,12200,12200,12190,830
|
|
20240401,094200,2939834490,12210,12220,12220,12190,974
|
|
20240401,094100,2927958810,12150,12230,12230,12150,12383
|
|
20240401,094000,2777046440,12230,12240,12250,12230,1614
|
|
20240401,093900,2757291030,12250,12270,12270,12240,5103
|
|
20240401,093800,2694775100,12270,12280,12280,12270,893
|
|
20240401,093700,2683813860,12280,12270,12280,12270,2228
|
|
20240401,093600,2656472850,12280,12280,12280,12270,2699
|
|
20240401,093500,2623340320,12280,12280,12290,12270,1931
|
|
20240401,093400,2599627430,12280,12270,12280,12270,1181
|
|
20240401,093300,2585135430,12270,12260,12270,12260,556
|
|
20240401,093200,2578317560,12260,12270,12270,12250,1370
|
|
20240401,093100,2561520860,12280,12270,12290,12220,3962
|
|
20240401,093000,2513009720,12260,12230,12260,12200,3075
|
|
20240401,092900,2475404950,12230,12240,12250,12230,425
|
|
20240401,092800,2470203100,12210,12240,12250,12210,2009
|
|
20240401,092700,2445614120,12240,12190,12240,12180,1689
|
|
20240401,092600,2424995480,12190,12190,12200,12190,178
|
|
20240401,092500,2422824130,12190,12190,12200,12180,1233
|
|
20240401,092400,2407801550,12190,12180,12220,12180,1803
|
|
20240401,092300,2385834590,12180,12170,12180,12160,1429
|
|
20240401,092200,2368453270,12170,12170,12180,12170,1638
|
|
20240401,092100,2348512670,12170,12170,12180,12160,2595
|
|
20240401,092000,2316933430,12170,12170,12200,12160,4781
|
|
20240401,091900,2258770770,12170,12190,12190,12170,3084
|
|
20240401,091800,2221208900,12190,12190,12190,12170,1935
|
|
20240401,091700,2197645930,12180,12170,12190,12160,514
|
|
20240401,091600,2191387730,12170,12210,12210,12170,2258
|
|
20240401,091500,2163901890,12210,12150,12230,12150,1338
|
|
20240401,091400,2147599820,12150,12150,12160,12140,5247
|
|
20240401,091300,2083829830,12160,12150,12160,12120,6172
|
|
20240401,091200,2008894720,12150,12200,12200,12140,28725
|
|
20240401,091100,1659473140,12200,12200,12220,12190,5051
|
|
20240401,091000,1597843970,12210,12240,12240,12200,3820
|
|
20240401,090900,1551186380,12240,12200,12240,12190,6129
|
|
20240401,090800,1476436300,12200,12210,12230,12200,12522
|
|
20240401,090700,1323654710,12210,12240,12250,12210,16238
|
|
20240401,090600,1125238600,12240,12250,12250,12230,2805
|
|
20240401,090500,1090905620,12240,12220,12240,12220,7098
|
|
20240401,090400,1004067660,12220,12240,12240,12210,5759
|
|
20240401,090300,933701030,12240,12280,12280,12230,22841
|
|
20240401,090200,653876630,12280,12270,12290,12260,8335
|
|
20240401,090100,551584220,12270,12360,12360,12260,32104
|
|
20240401,090000,156484170,12360,12360,12400,12350,12484
|