686 lines
35 KiB
CSV
686 lines
35 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20240401,202300,343379790,11490,11490,11490,11490,247
|
|
20240401,202200,343379790,11490,11490,11490,11490,0
|
|
20240401,202100,343379790,11490,11490,11490,11490,0
|
|
20240401,202000,343379790,11490,11490,11490,11490,0
|
|
20240401,201900,343379790,11490,11490,11490,11490,0
|
|
20240401,201800,343379790,11490,11490,11490,11490,0
|
|
20240401,201700,343379790,11490,11490,11490,11490,0
|
|
20240401,201600,343379790,11490,11490,11490,11490,0
|
|
20240401,201500,343379790,11490,11490,11490,11490,0
|
|
20240401,201400,343379790,11490,11490,11490,11490,0
|
|
20240401,201300,343379790,11490,11490,11490,11490,0
|
|
20240401,201200,343379790,11490,11490,11490,11490,0
|
|
20240401,201100,343379790,11490,11490,11490,11490,0
|
|
20240401,201000,343379790,11490,11490,11490,11490,0
|
|
20240401,200900,343379790,11490,11490,11490,11490,0
|
|
20240401,200800,343379790,11490,11490,11490,11490,0
|
|
20240401,200700,343379790,11490,11490,11490,11490,0
|
|
20240401,200600,343379790,11490,11490,11490,11490,0
|
|
20240401,200500,343379790,11490,11490,11490,11490,0
|
|
20240401,200400,343379790,11490,11490,11490,11490,0
|
|
20240401,200300,343379790,11490,11490,11490,11490,0
|
|
20240401,200200,343379790,11490,11490,11490,11490,0
|
|
20240401,200100,343379790,11490,11490,11490,11490,0
|
|
20240401,200000,343379790,11490,11490,11490,11490,0
|
|
20240401,195900,343379790,11490,11490,11490,11490,0
|
|
20240401,195800,343379790,11490,11490,11490,11490,0
|
|
20240401,195700,343379790,11490,11490,11490,11490,0
|
|
20240401,195600,343379790,11490,11490,11490,11490,0
|
|
20240401,195500,343379790,11490,11490,11490,11490,0
|
|
20240401,195400,343379790,11490,11490,11490,11490,0
|
|
20240401,195300,343379790,11490,11490,11490,11490,247
|
|
20240401,195200,343379790,11490,11490,11490,11490,0
|
|
20240401,195100,343379790,11490,11490,11490,11490,0
|
|
20240401,195000,343379790,11490,11490,11490,11490,0
|
|
20240401,194900,343379790,11490,11490,11490,11490,0
|
|
20240401,194800,343379790,11490,11490,11490,11490,0
|
|
20240401,194700,343379790,11490,11490,11490,11490,0
|
|
20240401,194600,343379790,11490,11490,11490,11490,0
|
|
20240401,194500,343379790,11490,11490,11490,11490,0
|
|
20240401,194400,343379790,11490,11490,11490,11490,0
|
|
20240401,194300,343379790,11490,11490,11490,11490,0
|
|
20240401,194200,343379790,11490,11490,11490,11490,0
|
|
20240401,194100,343379790,11490,11490,11490,11490,0
|
|
20240401,194000,343379790,11490,11490,11490,11490,0
|
|
20240401,193900,343379790,11490,11490,11490,11490,0
|
|
20240401,193800,343379790,11490,11490,11490,11490,0
|
|
20240401,193700,343379790,11490,11490,11490,11490,0
|
|
20240401,193600,343379790,11490,11490,11490,11490,0
|
|
20240401,193500,343379790,11490,11490,11490,11490,0
|
|
20240401,193400,343379790,11490,11490,11490,11490,0
|
|
20240401,193300,343379790,11490,11490,11490,11490,0
|
|
20240401,193200,343379790,11490,11490,11490,11490,0
|
|
20240401,193100,343379790,11490,11490,11490,11490,0
|
|
20240401,193000,343379790,11490,11490,11490,11490,0
|
|
20240401,192900,343379790,11490,11490,11490,11490,0
|
|
20240401,192800,343379790,11490,11490,11490,11490,0
|
|
20240401,192700,343379790,11490,11490,11490,11490,0
|
|
20240401,192600,343379790,11490,11490,11490,11490,0
|
|
20240401,192500,343379790,11490,11490,11490,11490,0
|
|
20240401,192400,343379790,11490,11490,11490,11490,0
|
|
20240401,192300,343379790,11490,11490,11490,11490,247
|
|
20240401,192200,343379790,11490,11490,11490,11490,0
|
|
20240401,192100,343379790,11490,11490,11490,11490,0
|
|
20240401,192000,343379790,11490,11490,11490,11490,0
|
|
20240401,191900,343379790,11490,11490,11490,11490,0
|
|
20240401,191800,343379790,11490,11490,11490,11490,0
|
|
20240401,191700,343379790,11490,11490,11490,11490,0
|
|
20240401,191600,343379790,11490,11490,11490,11490,0
|
|
20240401,191500,343379790,11490,11490,11490,11490,0
|
|
20240401,191400,343379790,11490,11490,11490,11490,0
|
|
20240401,191300,343379790,11490,11490,11490,11490,0
|
|
20240401,191200,343379790,11490,11490,11490,11490,0
|
|
20240401,191100,343379790,11490,11490,11490,11490,0
|
|
20240401,191000,343379790,11490,11490,11490,11490,0
|
|
20240401,190900,343379790,11490,11490,11490,11490,0
|
|
20240401,190800,343379790,11490,11490,11490,11490,0
|
|
20240401,190700,343379790,11490,11490,11490,11490,0
|
|
20240401,190600,343379790,11490,11490,11490,11490,0
|
|
20240401,190500,343379790,11490,11490,11490,11490,0
|
|
20240401,190400,343379790,11490,11490,11490,11490,0
|
|
20240401,190300,343379790,11490,11490,11490,11490,0
|
|
20240401,190200,343379790,11490,11490,11490,11490,0
|
|
20240401,190100,343379790,11490,11490,11490,11490,0
|
|
20240401,190000,343379790,11490,11490,11490,11490,0
|
|
20240401,185900,343379790,11490,11490,11490,11490,0
|
|
20240401,185800,343379790,11490,11490,11490,11490,0
|
|
20240401,185700,343379790,11490,11490,11490,11490,0
|
|
20240401,185600,343379790,11490,11490,11490,11490,0
|
|
20240401,185500,343379790,11490,11490,11490,11490,0
|
|
20240401,185400,343379790,11490,11490,11490,11490,0
|
|
20240401,185300,343379790,11490,11490,11490,11490,247
|
|
20240401,185200,343379790,11490,11490,11490,11490,0
|
|
20240401,185100,343379790,11490,11490,11490,11490,0
|
|
20240401,185000,343379790,11490,11490,11490,11490,0
|
|
20240401,184900,343379790,11490,11490,11490,11490,0
|
|
20240401,184800,343379790,11490,11490,11490,11490,0
|
|
20240401,184700,343379790,11490,11490,11490,11490,0
|
|
20240401,184600,343379790,11490,11490,11490,11490,0
|
|
20240401,184500,343379790,11490,11490,11490,11490,0
|
|
20240401,184400,343379790,11490,11490,11490,11490,0
|
|
20240401,184300,343379790,11490,11490,11490,11490,0
|
|
20240401,184200,343379790,11490,11490,11490,11490,0
|
|
20240401,184100,343379790,11490,11490,11490,11490,0
|
|
20240401,184000,343379790,11490,11490,11490,11490,0
|
|
20240401,183900,343379790,11490,11490,11490,11490,0
|
|
20240401,183800,343379790,11490,11490,11490,11490,0
|
|
20240401,183700,343379790,11490,11490,11490,11490,0
|
|
20240401,183600,343379790,11490,11490,11490,11490,0
|
|
20240401,183500,343379790,11490,11490,11490,11490,0
|
|
20240401,183400,343379790,11490,11490,11490,11490,0
|
|
20240401,183300,343379790,11490,11490,11490,11490,0
|
|
20240401,183200,343379790,11490,11490,11490,11490,0
|
|
20240401,183100,343379790,11490,11490,11490,11490,0
|
|
20240401,183000,343379790,11490,11490,11490,11490,0
|
|
20240401,182900,343379790,11490,11490,11490,11490,0
|
|
20240401,182800,343379790,11490,11490,11490,11490,0
|
|
20240401,182700,343379790,11490,11490,11490,11490,0
|
|
20240401,182600,343379790,11490,11490,11490,11490,0
|
|
20240401,182500,343379790,11490,11490,11490,11490,0
|
|
20240401,182400,343379790,11490,11490,11490,11490,0
|
|
20240401,182300,343379790,11490,11490,11490,11490,247
|
|
20240401,182200,343379790,11490,11490,11490,11490,0
|
|
20240401,182100,343379790,11490,11490,11490,11490,0
|
|
20240401,182000,343379790,11490,11490,11490,11490,0
|
|
20240401,181900,343379790,11490,11490,11490,11490,0
|
|
20240401,181800,343379790,11490,11490,11490,11490,0
|
|
20240401,181700,343379790,11490,11490,11490,11490,0
|
|
20240401,181600,343379790,11490,11490,11490,11490,0
|
|
20240401,181500,343379790,11490,11490,11490,11490,0
|
|
20240401,181400,343379790,11490,11490,11490,11490,0
|
|
20240401,181300,343379790,11490,11490,11490,11490,0
|
|
20240401,181200,343379790,11490,11490,11490,11490,0
|
|
20240401,181100,343379790,11490,11490,11490,11490,0
|
|
20240401,181000,343379790,11490,11490,11490,11490,0
|
|
20240401,180900,343379790,11490,11490,11490,11490,0
|
|
20240401,180800,343379790,11490,11490,11490,11490,0
|
|
20240401,180700,343379790,11490,11490,11490,11490,0
|
|
20240401,180600,343379790,11490,11490,11490,11490,0
|
|
20240401,180500,343379790,11490,11490,11490,11490,0
|
|
20240401,180400,343379790,11490,11490,11490,11490,0
|
|
20240401,180300,343379790,11490,11490,11490,11490,0
|
|
20240401,180200,343379790,11490,11490,11490,11490,0
|
|
20240401,180100,343379790,11490,11490,11490,11490,0
|
|
20240401,180000,343379790,11490,11490,11490,11490,0
|
|
20240401,175900,343379790,11490,11490,11490,11490,0
|
|
20240401,175800,343379790,11490,11490,11490,11490,0
|
|
20240401,175700,343379790,11490,11490,11490,11490,0
|
|
20240401,175600,343379790,11490,11490,11490,11490,0
|
|
20240401,175500,343379790,11490,11490,11490,11490,0
|
|
20240401,175400,343379790,11490,11490,11490,11490,0
|
|
20240401,175300,343379790,11490,11490,11490,11490,247
|
|
20240401,175200,343379790,11490,11490,11490,11490,0
|
|
20240401,175100,343379790,11490,11490,11490,11490,0
|
|
20240401,175000,343379790,11490,11490,11490,11490,0
|
|
20240401,174900,343379790,11490,11490,11490,11490,0
|
|
20240401,174800,343379790,11490,11490,11490,11490,0
|
|
20240401,174700,343379790,11490,11490,11490,11490,0
|
|
20240401,174600,343379790,11490,11490,11490,11490,0
|
|
20240401,174500,343379790,11490,11490,11490,11490,0
|
|
20240401,174400,343379790,11490,11490,11490,11490,0
|
|
20240401,174300,343379790,11490,11490,11490,11490,0
|
|
20240401,174200,343379790,11490,11490,11490,11490,0
|
|
20240401,174100,343379790,11490,11490,11490,11490,0
|
|
20240401,174000,343379790,11490,11490,11490,11490,0
|
|
20240401,173900,343379790,11490,11490,11490,11490,0
|
|
20240401,173800,343379790,11490,11490,11490,11490,0
|
|
20240401,173700,343379790,11490,11490,11490,11490,0
|
|
20240401,173600,343379790,11490,11490,11490,11490,0
|
|
20240401,173500,343379790,11490,11490,11490,11490,0
|
|
20240401,173400,343379790,11490,11490,11490,11490,0
|
|
20240401,173300,343379790,11490,11490,11490,11490,0
|
|
20240401,173200,343379790,11490,11490,11490,11490,0
|
|
20240401,173100,343379790,11490,11490,11490,11490,0
|
|
20240401,173000,343379790,11490,11490,11490,11490,0
|
|
20240401,172900,343379790,11490,11490,11490,11490,0
|
|
20240401,172800,343379790,11490,11490,11490,11490,0
|
|
20240401,172700,343379790,11490,11490,11490,11490,0
|
|
20240401,172600,343379790,11490,11490,11490,11490,0
|
|
20240401,172500,343379790,11490,11490,11490,11490,0
|
|
20240401,172400,343379790,11490,11490,11490,11490,0
|
|
20240401,172300,343379790,11490,11490,11490,11490,247
|
|
20240401,172200,343379790,11490,11490,11490,11490,0
|
|
20240401,172100,343379790,11490,11490,11490,11490,0
|
|
20240401,172000,343379790,11490,11490,11490,11490,0
|
|
20240401,171900,343379790,11490,11490,11490,11490,0
|
|
20240401,171800,343379790,11490,11490,11490,11490,0
|
|
20240401,171700,343379790,11490,11490,11490,11490,0
|
|
20240401,171600,343379790,11490,11490,11490,11490,0
|
|
20240401,171500,343379790,11490,11490,11490,11490,0
|
|
20240401,171400,343379790,11490,11490,11490,11490,0
|
|
20240401,171300,343379790,11490,11490,11490,11490,0
|
|
20240401,171200,343379790,11490,11490,11490,11490,0
|
|
20240401,171100,343379790,11490,11490,11490,11490,0
|
|
20240401,171000,343379790,11490,11490,11490,11490,0
|
|
20240401,170900,343379790,11490,11490,11490,11490,0
|
|
20240401,170800,343379790,11490,11490,11490,11490,0
|
|
20240401,170700,343379790,11490,11490,11490,11490,0
|
|
20240401,170600,343379790,11490,11490,11490,11490,0
|
|
20240401,170500,343379790,11490,11490,11490,11490,0
|
|
20240401,170400,343379790,11490,11490,11490,11490,0
|
|
20240401,170300,343379790,11490,11490,11490,11490,0
|
|
20240401,170200,343379790,11490,11490,11490,11490,0
|
|
20240401,170100,343379790,11490,11490,11490,11490,0
|
|
20240401,170000,343379790,11490,11490,11490,11490,0
|
|
20240401,165900,343379790,11490,11490,11490,11490,0
|
|
20240401,165800,343379790,11490,11490,11490,11490,0
|
|
20240401,165700,343379790,11490,11490,11490,11490,0
|
|
20240401,165600,343379790,11490,11490,11490,11490,0
|
|
20240401,165500,343379790,11490,11490,11490,11490,0
|
|
20240401,165400,343379790,11490,11490,11490,11490,0
|
|
20240401,165300,343379790,11490,11490,11490,11490,247
|
|
20240401,165200,343379790,11490,11490,11490,11490,0
|
|
20240401,165100,343379790,11490,11490,11490,11490,0
|
|
20240401,165000,343379790,11490,11490,11490,11490,0
|
|
20240401,164900,343379790,11490,11490,11490,11490,0
|
|
20240401,164800,343379790,11490,11490,11490,11490,0
|
|
20240401,164700,343379790,11490,11490,11490,11490,0
|
|
20240401,164600,343379790,11490,11490,11490,11490,0
|
|
20240401,164500,343379790,11490,11490,11490,11490,0
|
|
20240401,164400,343379790,11490,11490,11490,11490,0
|
|
20240401,164300,343379790,11490,11490,11490,11490,0
|
|
20240401,164200,343379790,11490,11490,11490,11490,0
|
|
20240401,164100,343379790,11490,11490,11490,11490,0
|
|
20240401,164000,343379790,11490,11490,11490,11490,0
|
|
20240401,163900,343379790,11490,11490,11490,11490,0
|
|
20240401,163800,343379790,11490,11490,11490,11490,0
|
|
20240401,163700,343379790,11490,11490,11490,11490,0
|
|
20240401,163600,343379790,11490,11490,11490,11490,0
|
|
20240401,163500,343379790,11490,11490,11490,11490,0
|
|
20240401,163400,343379790,11490,11490,11490,11490,0
|
|
20240401,163300,343379790,11490,11490,11490,11490,0
|
|
20240401,163200,343379790,11490,11490,11490,11490,0
|
|
20240401,163100,343379790,11490,11490,11490,11490,0
|
|
20240401,163000,343379790,11490,11490,11490,11490,0
|
|
20240401,162900,343379790,11490,11490,11490,11490,0
|
|
20240401,162800,343379790,11490,11490,11490,11490,0
|
|
20240401,162700,343379790,11490,11490,11490,11490,0
|
|
20240401,162600,343379790,11490,11490,11490,11490,0
|
|
20240401,162500,343379790,11490,11490,11490,11490,0
|
|
20240401,162400,343379790,11490,11490,11490,11490,0
|
|
20240401,162300,343379790,11490,11490,11490,11490,247
|
|
20240401,162200,343379790,11490,11490,11490,11490,0
|
|
20240401,162100,343379790,11490,11490,11490,11490,0
|
|
20240401,162000,343379790,11490,11490,11490,11490,0
|
|
20240401,161900,343379790,11490,11490,11490,11490,0
|
|
20240401,161800,343379790,11490,11490,11490,11490,0
|
|
20240401,161700,343379790,11490,11490,11490,11490,0
|
|
20240401,161600,343379790,11490,11490,11490,11490,0
|
|
20240401,161500,343379790,11490,11490,11490,11490,0
|
|
20240401,161400,343379790,11490,11490,11490,11490,0
|
|
20240401,161300,343379790,11490,11490,11490,11490,0
|
|
20240401,161200,343379790,11490,11490,11490,11490,0
|
|
20240401,161100,343379790,11490,11490,11490,11490,0
|
|
20240401,161000,343379790,11490,11490,11490,11490,0
|
|
20240401,160900,343379790,11490,11490,11490,11490,0
|
|
20240401,160800,343379790,11490,11490,11490,11490,0
|
|
20240401,160700,343379790,11490,11490,11490,11490,0
|
|
20240401,160600,343379790,11490,11490,11490,11490,0
|
|
20240401,160500,343379790,11490,11490,11490,11490,0
|
|
20240401,160400,343379790,11490,11490,11490,11490,0
|
|
20240401,160300,343379790,11490,11490,11490,11490,0
|
|
20240401,160200,343379790,11490,11490,11490,11490,0
|
|
20240401,160100,343379790,11490,11490,11490,11490,0
|
|
20240401,160000,343379790,11490,11490,11490,11490,0
|
|
20240401,155900,343379790,11490,11490,11490,11490,0
|
|
20240401,155800,343379790,11490,11490,11490,11490,0
|
|
20240401,155700,343379790,11490,11490,11490,11490,0
|
|
20240401,155600,343379790,11490,11490,11490,11490,0
|
|
20240401,155500,343379790,11490,11490,11490,11490,0
|
|
20240401,155400,343379790,11490,11490,11490,11490,0
|
|
20240401,155300,343379790,11490,11490,11490,11490,247
|
|
20240401,155200,343379790,11490,11490,11490,11490,0
|
|
20240401,155100,343379790,11490,11490,11490,11490,0
|
|
20240401,155000,343379790,11490,11490,11490,11490,0
|
|
20240401,154900,343379790,11490,11490,11490,11490,0
|
|
20240401,154800,343379790,11490,11490,11490,11490,0
|
|
20240401,154700,343379790,11490,11490,11490,11490,0
|
|
20240401,154600,343379790,11490,11490,11490,11490,0
|
|
20240401,154500,343379790,11490,11490,11490,11490,0
|
|
20240401,154400,343379790,11490,11490,11490,11490,0
|
|
20240401,154300,343379790,11490,11490,11490,11490,0
|
|
20240401,154200,343379790,11490,11490,11490,11490,0
|
|
20240401,154100,343379790,11490,11490,11490,11490,0
|
|
20240401,154000,343379790,11490,11490,11490,11490,0
|
|
20240401,153900,343379790,11490,11490,11490,11490,0
|
|
20240401,153800,343379790,11490,11490,11490,11490,0
|
|
20240401,153700,343379790,11490,11490,11490,11490,0
|
|
20240401,153600,343379790,11490,11490,11490,11490,0
|
|
20240401,153500,343379790,11490,11490,11490,11490,0
|
|
20240401,153400,343379790,11490,11490,11490,11490,0
|
|
20240401,153300,343379790,11490,11490,11490,11490,0
|
|
20240401,153200,343379790,11490,11490,11490,11490,0
|
|
20240401,153100,343379790,11490,11490,11490,11490,0
|
|
20240401,153000,343379790,11490,11490,11490,11490,247
|
|
20240401,152900,340541760,11490,11490,11490,11490,0
|
|
20240401,152800,340541760,11490,11490,11490,11490,0
|
|
20240401,152700,340541760,11490,11490,11490,11490,0
|
|
20240401,152600,340541760,11490,11490,11490,11490,0
|
|
20240401,152500,340541760,11490,11490,11490,11490,0
|
|
20240401,152400,340541760,11490,11490,11490,11490,0
|
|
20240401,152300,340541760,11490,11490,11490,11490,0
|
|
20240401,152200,340541760,11490,11490,11490,11490,0
|
|
20240401,152100,340541760,11490,11490,11490,11490,0
|
|
20240401,152000,340541760,11490,11490,11490,11490,0
|
|
20240401,151900,340541760,11490,11490,11490,11490,19
|
|
20240401,151800,340323450,11480,11490,11490,11480,19
|
|
20240401,151700,340105250,11490,11480,11490,11480,8
|
|
20240401,151600,340013360,11480,11440,11480,11440,17
|
|
20240401,151500,339818720,11420,11420,11420,11420,0
|
|
20240401,151400,339818720,11420,11420,11420,11420,1
|
|
20240401,151300,339807300,11420,11420,11420,11420,0
|
|
20240401,151200,339807300,11420,11420,11420,11420,0
|
|
20240401,151100,339807300,11420,11420,11420,11420,0
|
|
20240401,151000,339807300,11420,11430,11430,11420,90
|
|
20240401,150900,338778730,11430,11420,11430,11420,81
|
|
20240401,150800,337853700,11440,11440,11440,11430,858
|
|
20240401,150700,328043180,11440,11440,11440,11440,0
|
|
20240401,150600,328043180,11440,11440,11440,11440,11
|
|
20240401,150500,327917340,11440,11440,11440,11440,0
|
|
20240401,150400,327917340,11440,11440,11440,11440,0
|
|
20240401,150300,327917340,11440,11440,11440,11440,50
|
|
20240401,150200,327345340,11440,11440,11440,11440,60
|
|
20240401,150100,326658940,11440,11440,11440,11440,0
|
|
20240401,150000,326658940,11440,11390,11440,11390,51
|
|
20240401,145900,326075550,11390,11420,11440,11390,506
|
|
20240401,145800,320308860,11450,11450,11450,11450,1
|
|
20240401,145700,320297410,11450,11450,11450,11450,0
|
|
20240401,145600,320297410,11450,11450,11450,11450,186
|
|
20240401,145500,318167710,11450,11460,11460,11450,13
|
|
20240401,145400,318018810,11470,11470,11470,11470,0
|
|
20240401,145300,318018810,11470,11470,11470,11470,0
|
|
20240401,145200,318018810,11470,11470,11470,11470,0
|
|
20240401,145100,318018810,11470,11470,11470,11470,0
|
|
20240401,145000,318018810,11470,11470,11470,11470,1
|
|
20240401,144900,318007340,11480,11480,11480,11480,0
|
|
20240401,144800,318007340,11480,11480,11480,11480,0
|
|
20240401,144700,318007340,11480,11480,11480,11480,1
|
|
20240401,144600,317995860,11480,11480,11480,11480,8
|
|
20240401,144500,317904020,11480,11480,11480,11480,3
|
|
20240401,144400,317869580,11440,11440,11440,11440,0
|
|
20240401,144300,317869580,11440,11480,11480,11440,22
|
|
20240401,144200,317617220,11480,11480,11480,11480,0
|
|
20240401,144100,317617220,11480,11480,11480,11480,0
|
|
20240401,144000,317617220,11480,11480,11480,11480,0
|
|
20240401,143900,317617220,11480,11480,11480,11480,2
|
|
20240401,143800,317594260,11400,11400,11400,11400,0
|
|
20240401,143700,317594260,11400,11480,11480,11400,791
|
|
20240401,143600,308546880,11480,11480,11480,11480,11
|
|
20240401,143500,308420600,11480,11480,11480,11480,0
|
|
20240401,143400,308420600,11480,11480,11480,11480,0
|
|
20240401,143300,308420600,11480,11480,11480,11480,10
|
|
20240401,143200,308305800,11470,11470,11470,11470,0
|
|
20240401,143100,308305800,11470,11470,11470,11470,18
|
|
20240401,143000,308099340,11480,11480,11480,11480,10
|
|
20240401,142900,307984540,11480,11480,11480,11480,0
|
|
20240401,142800,307984540,11480,11480,11480,11480,10
|
|
20240401,142700,307869740,11480,11480,11480,11480,5
|
|
20240401,142600,307812340,11480,11480,11480,11480,12
|
|
20240401,142500,307674580,11480,11480,11480,11480,0
|
|
20240401,142400,307674580,11480,11480,11480,11480,0
|
|
20240401,142300,307674580,11480,11480,11480,11480,1
|
|
20240401,142200,307663100,11480,11480,11480,11480,76
|
|
20240401,142100,306790620,11490,11490,11490,11490,2
|
|
20240401,142000,306767640,11490,11490,11490,11490,63
|
|
20240401,141900,306043770,11480,11480,11480,11480,0
|
|
20240401,141800,306043770,11480,11480,11480,11480,0
|
|
20240401,141700,306043770,11480,11480,11480,11480,5
|
|
20240401,141600,305986370,11490,11490,11490,11490,11
|
|
20240401,141500,305859980,11490,11490,11490,11490,0
|
|
20240401,141400,305859980,11490,11490,11490,11490,0
|
|
20240401,141300,305859980,11490,11490,11490,11490,0
|
|
20240401,141200,305859980,11490,11490,11490,11490,0
|
|
20240401,141100,305859980,11490,11490,11490,11490,0
|
|
20240401,141000,305859980,11490,11490,11490,11490,0
|
|
20240401,140900,305859980,11490,11490,11490,11490,11
|
|
20240401,140800,305733590,11460,11460,11460,11460,0
|
|
20240401,140700,305733590,11460,11460,11460,11460,0
|
|
20240401,140600,305733590,11460,11460,11460,11460,0
|
|
20240401,140500,305733590,11460,11460,11460,11460,6
|
|
20240401,140400,305664830,11490,11490,11490,11490,0
|
|
20240401,140300,305664830,11490,11490,11490,11490,0
|
|
20240401,140200,305664830,11490,11490,11490,11490,0
|
|
20240401,140100,305664830,11490,11490,11490,11490,0
|
|
20240401,140000,305664830,11490,11490,11490,11490,0
|
|
20240401,135900,305664830,11490,11490,11490,11490,1
|
|
20240401,135800,305653340,11450,11450,11450,11450,0
|
|
20240401,135700,305653340,11450,11480,11480,11450,20
|
|
20240401,135600,305424010,11480,11480,11480,11480,0
|
|
20240401,135500,305424010,11480,11480,11480,11480,6
|
|
20240401,135400,305355130,11480,11480,11480,11480,0
|
|
20240401,135300,305355130,11480,11480,11480,11480,4
|
|
20240401,135200,305309210,11480,11480,11480,11480,40
|
|
20240401,135100,304850010,11480,11480,11480,11480,31
|
|
20240401,135000,304494130,11500,11500,11500,11500,0
|
|
20240401,134900,304494130,11500,11500,11500,11500,11
|
|
20240401,134800,304367630,11480,11480,11480,11480,0
|
|
20240401,134700,304367630,11480,11480,11480,11480,0
|
|
20240401,134600,304367630,11480,11480,11480,11480,0
|
|
20240401,134500,304367630,11480,11480,11480,11480,0
|
|
20240401,134400,304367630,11480,11480,11480,11480,20
|
|
20240401,134300,304138030,11480,11480,11480,11480,10
|
|
20240401,134200,304023230,11480,11480,11480,11480,0
|
|
20240401,134100,304023230,11480,11480,11480,11480,99
|
|
20240401,134000,302886710,11490,11500,11500,11470,323
|
|
20240401,133900,299177220,11500,11500,11500,11500,12
|
|
20240401,133800,299039220,11500,11490,11500,11490,126
|
|
20240401,133700,297591460,11450,11450,11450,11450,0
|
|
20240401,133600,297591460,11450,11450,11450,11450,0
|
|
20240401,133500,297591460,11450,11470,11470,11450,423
|
|
20240401,133400,292746630,11470,11480,11480,11470,720
|
|
20240401,133300,284487140,11480,11490,11490,11480,36
|
|
20240401,133200,284073760,11500,11490,11500,11490,310
|
|
20240401,133100,280508960,11500,11500,11500,11500,10
|
|
20240401,133000,280393960,11510,11510,11510,11510,1
|
|
20240401,132900,280382450,11510,11500,11510,11500,6
|
|
20240401,132800,280313440,11500,11500,11500,11500,10
|
|
20240401,132700,280198440,11500,11500,11500,11500,2
|
|
20240401,132600,280175440,11490,11490,11490,11490,0
|
|
20240401,132500,280175440,11490,11490,11490,11490,0
|
|
20240401,132400,280175440,11490,11490,11490,11490,10
|
|
20240401,132300,280060540,11490,11490,11490,11490,0
|
|
20240401,132200,280060540,11490,11490,11490,11490,0
|
|
20240401,132100,280060540,11490,11490,11490,11490,3
|
|
20240401,132000,280026070,11490,11490,11490,11490,0
|
|
20240401,131900,280026070,11490,11490,11490,11490,0
|
|
20240401,131800,280026070,11490,11500,11500,11490,115
|
|
20240401,131700,278704570,11510,11510,11510,11510,70
|
|
20240401,131600,277898870,11510,11510,11510,11510,37
|
|
20240401,131500,277473000,11500,11500,11500,11500,0
|
|
20240401,131400,277473000,11500,11500,11500,11500,2
|
|
20240401,131300,277450000,11500,11500,11500,11500,0
|
|
20240401,131200,277450000,11500,11500,11500,11500,0
|
|
20240401,131100,277450000,11500,11500,11500,11500,0
|
|
20240401,131000,277450000,11500,11500,11500,11500,0
|
|
20240401,130900,277450000,11500,11500,11500,11500,150
|
|
20240401,130800,275725000,11510,11510,11510,11510,19
|
|
20240401,130700,275506310,11510,11510,11510,11510,31
|
|
20240401,130600,275149500,11520,11520,11520,11520,12
|
|
20240401,130500,275011260,11520,11520,11520,11520,0
|
|
20240401,130400,275011260,11520,11520,11520,11520,1
|
|
20240401,130300,274999740,11520,11520,11520,11520,0
|
|
20240401,130200,274999740,11520,11520,11520,11520,1
|
|
20240401,130100,274988220,11520,11520,11520,11520,11
|
|
20240401,130000,274861500,11520,11520,11520,11520,43
|
|
20240401,125900,274366140,11520,11520,11520,11520,0
|
|
20240401,125800,274366140,11520,11520,11520,11520,11
|
|
20240401,125700,274239420,11520,11520,11520,11520,0
|
|
20240401,125600,274239420,11520,11520,11520,11520,2
|
|
20240401,125500,274216380,11520,11520,11520,11520,0
|
|
20240401,125400,274216380,11520,11520,11520,11520,0
|
|
20240401,125300,274216380,11520,11520,11520,11520,10
|
|
20240401,125200,274101180,11520,11520,11520,11520,2
|
|
20240401,125100,274078140,11540,11540,11540,11540,0
|
|
20240401,125000,274078140,11540,11540,11540,11540,73
|
|
20240401,124900,273235720,11540,11530,11540,11530,143
|
|
20240401,124800,271586340,11510,11510,11510,11510,0
|
|
20240401,124700,271586340,11510,11520,11520,11510,2
|
|
20240401,124600,271563310,11530,11530,11530,11530,12
|
|
20240401,124500,271424950,11530,11530,11530,11530,0
|
|
20240401,124400,271424950,11530,11520,11530,11520,2
|
|
20240401,124300,271401900,11520,11520,11520,11520,7
|
|
20240401,124200,271321260,11520,11520,11520,11520,4
|
|
20240401,124100,271275180,11520,11520,11520,11520,6
|
|
20240401,124000,271206060,11520,11520,11520,11520,3
|
|
20240401,123900,271171500,11530,11530,11530,11530,44
|
|
20240401,123800,270664180,11530,11530,11530,11530,9
|
|
20240401,123700,270560410,11530,11520,11530,11520,250
|
|
20240401,123600,267677920,11520,11510,11520,11510,356
|
|
20240401,123500,263578670,11510,11510,11510,11510,0
|
|
20240401,123400,263578670,11510,11510,11510,11510,0
|
|
20240401,123300,263578670,11510,11510,11510,11510,0
|
|
20240401,123200,263578670,11510,11510,11510,11510,0
|
|
20240401,123100,263578670,11510,11510,11510,11510,1
|
|
20240401,123000,263567160,11510,11510,11510,11510,0
|
|
20240401,122900,263567160,11510,11510,11510,11510,0
|
|
20240401,122800,263567160,11510,11510,11510,11510,3
|
|
20240401,122700,263532630,11510,11510,11510,11510,11
|
|
20240401,122600,263406020,11510,11510,11510,11510,1
|
|
20240401,122500,263394510,11500,11500,11500,11500,11
|
|
20240401,122400,263268010,11500,11500,11500,11500,0
|
|
20240401,122300,263268010,11500,11500,11500,11500,41
|
|
20240401,122200,262796510,11500,11500,11500,11500,0
|
|
20240401,122100,262796510,11500,11500,11500,11500,0
|
|
20240401,122000,262796510,11500,11500,11500,11500,0
|
|
20240401,121900,262796510,11500,11500,11500,11500,0
|
|
20240401,121800,262796510,11500,11500,11500,11500,3
|
|
20240401,121700,262762010,11480,11500,11500,11480,173
|
|
20240401,121600,260775950,11500,11500,11500,11500,11
|
|
20240401,121500,260649450,11500,11500,11500,11500,27
|
|
20240401,121400,260338950,11510,11510,11510,11510,2
|
|
20240401,121300,260315930,11510,11510,11510,11510,0
|
|
20240401,121200,260315930,11510,11510,11510,11510,0
|
|
20240401,121100,260315930,11510,11510,11510,11510,0
|
|
20240401,121000,260315930,11510,11510,11510,11510,1
|
|
20240401,120900,260304420,11520,11520,11520,11520,0
|
|
20240401,120800,260304420,11520,11530,11530,11520,36
|
|
20240401,120700,259889690,11530,11530,11530,11530,62
|
|
20240401,120600,259174830,11530,11520,11530,11520,117
|
|
20240401,120500,257825850,11500,11510,11520,11500,1347
|
|
20240401,120400,242318670,11510,11500,11510,11500,496
|
|
20240401,120300,236612310,11500,11500,11500,11500,118
|
|
20240401,120200,235255310,11480,11480,11480,11480,216
|
|
20240401,120100,232775630,11490,11490,11490,11490,45
|
|
20240401,120000,232258580,11500,11500,11500,11500,0
|
|
20240401,115900,232258580,11500,11500,11500,11500,0
|
|
20240401,115800,232258580,11500,11500,11500,11500,0
|
|
20240401,115700,232258580,11500,11500,11500,11500,10
|
|
20240401,115600,232143580,11490,11490,11490,11490,50
|
|
20240401,115500,231569080,11490,11490,11490,11490,0
|
|
20240401,115400,231569080,11490,11490,11490,11490,36
|
|
20240401,115300,231155440,11490,11490,11490,11490,0
|
|
20240401,115200,231155440,11490,11490,11490,11490,158
|
|
20240401,115100,229340020,11490,11490,11490,11490,0
|
|
20240401,115000,229340020,11490,11490,11490,11490,52
|
|
20240401,114900,228742540,11500,11500,11500,11500,0
|
|
20240401,114800,228742540,11500,11500,11500,11500,0
|
|
20240401,114700,228742540,11500,11500,11500,11500,0
|
|
20240401,114600,228742540,11500,11500,11500,11500,11
|
|
20240401,114500,228616040,11500,11500,11500,11500,30
|
|
20240401,114400,228271040,11500,11500,11500,11500,0
|
|
20240401,114300,228271040,11500,11500,11500,11500,221
|
|
20240401,114200,225729540,11490,11490,11490,11490,3
|
|
20240401,114100,225695070,11480,11480,11480,11480,148
|
|
20240401,114000,223996030,11470,11470,11470,11470,0
|
|
20240401,113900,223996030,11470,11470,11470,11470,0
|
|
20240401,113800,223996030,11470,11470,11470,11470,2
|
|
20240401,113700,223973090,11480,11480,11480,11480,12
|
|
20240401,113600,223835330,11480,11480,11480,11480,0
|
|
20240401,113500,223835330,11480,11480,11480,11480,1
|
|
20240401,113400,223823850,11480,11480,11480,11480,0
|
|
20240401,113300,223823850,11480,11480,11480,11480,0
|
|
20240401,113200,223823850,11480,11480,11480,11480,100
|
|
20240401,113100,222675850,11500,11500,11500,11500,0
|
|
20240401,113000,222675850,11500,11500,11500,11500,10
|
|
20240401,112900,222560850,11500,11500,11500,11500,62
|
|
20240401,112800,221847850,11480,11480,11480,11480,0
|
|
20240401,112700,221847850,11480,11480,11480,11480,4
|
|
20240401,112600,221801930,11480,11480,11500,11480,71
|
|
20240401,112500,220986630,11500,11480,11500,11480,11
|
|
20240401,112400,220860170,11500,11490,11500,11490,273
|
|
20240401,112300,217721360,11490,11490,11490,11490,0
|
|
20240401,112200,217721360,11490,11490,11490,11490,0
|
|
20240401,112100,217721360,11490,11490,11490,11490,0
|
|
20240401,112000,217721360,11490,11470,11490,11470,4
|
|
20240401,111900,217675420,11470,11470,11470,11470,10
|
|
20240401,111800,217560720,11500,11500,11500,11500,1
|
|
20240401,111700,217549220,11490,11490,11490,11490,72
|
|
20240401,111600,216721940,11480,11480,11480,11480,128
|
|
20240401,111500,215252500,11480,11480,11480,11480,2
|
|
20240401,111400,215229540,11480,11480,11480,11480,0
|
|
20240401,111300,215229540,11480,11480,11480,11480,0
|
|
20240401,111200,215229540,11480,11470,11480,11470,144
|
|
20240401,111100,213576570,11470,11470,11470,11470,0
|
|
20240401,111000,213576570,11470,11450,11470,11450,54
|
|
20240401,110900,212957790,11450,11450,11450,11450,0
|
|
20240401,110800,212957790,11450,11460,11460,11450,55
|
|
20240401,110700,212327890,11450,11450,11450,11450,20
|
|
20240401,110600,212098890,11470,11470,11470,11470,11
|
|
20240401,110500,211972720,11480,11480,11480,11480,0
|
|
20240401,110400,211972720,11480,11480,11480,11480,2
|
|
20240401,110300,211949760,11480,11460,11480,11460,91
|
|
20240401,110200,210906500,11460,11460,11460,11460,0
|
|
20240401,110100,210906500,11460,11470,11470,11460,39
|
|
20240401,110000,210459460,11470,11470,11470,11470,2
|
|
20240401,105900,210436520,11480,11450,11480,11450,43
|
|
20240401,105800,209942940,11450,11450,11450,11450,0
|
|
20240401,105700,209942940,11450,11450,11450,11450,0
|
|
20240401,105600,209942940,11450,11450,11450,11450,0
|
|
20240401,105500,209942940,11450,11460,11460,11450,211
|
|
20240401,105400,207526710,11480,11480,11480,11480,0
|
|
20240401,105300,207526710,11480,11480,11480,11480,0
|
|
20240401,105200,207526710,11480,11480,11480,11480,0
|
|
20240401,105100,207526710,11480,11480,11480,11480,22
|
|
20240401,105000,207274150,11480,11480,11480,11480,1
|
|
20240401,104900,207262670,11470,11480,11480,11470,33
|
|
20240401,104800,206884050,11470,11470,11470,11470,0
|
|
20240401,104700,206884050,11470,11470,11470,11470,0
|
|
20240401,104600,206884050,11470,11470,11470,11470,0
|
|
20240401,104500,206884050,11470,11470,11470,11470,0
|
|
20240401,104400,206884050,11470,11470,11470,11470,3
|
|
20240401,104300,206849640,11460,11460,11460,11460,0
|
|
20240401,104200,206849640,11460,11460,11460,11460,0
|
|
20240401,104100,206849640,11460,11460,11460,11460,8
|
|
20240401,104000,206757960,11460,11460,11460,11460,0
|
|
20240401,103900,206757960,11460,11460,11460,11460,97
|
|
20240401,103800,205646340,11460,11460,11460,11460,0
|
|
20240401,103700,205646340,11460,11460,11460,11460,108
|
|
20240401,103600,204408660,11470,11470,11470,11470,61
|
|
20240401,103500,203708990,11470,11470,11470,11470,10
|
|
20240401,103400,203594290,11470,11470,11470,11470,0
|
|
20240401,103300,203594290,11470,11470,11470,11470,80
|
|
20240401,103200,202676690,11470,11470,11470,11470,0
|
|
20240401,103100,202676690,11470,11470,11470,11470,0
|
|
20240401,103000,202676690,11470,11470,11470,11470,0
|
|
20240401,102900,202676690,11470,11470,11470,11470,0
|
|
20240401,102800,202676690,11470,11470,11470,11470,50
|
|
20240401,102700,202103190,11470,11470,11470,11470,0
|
|
20240401,102600,202103190,11470,11470,11470,11470,140
|
|
20240401,102500,200497390,11470,11470,11470,11470,0
|
|
20240401,102400,200497390,11470,11470,11470,11470,0
|
|
20240401,102300,200497390,11470,11470,11470,11470,0
|
|
20240401,102200,200497390,11470,11460,11470,11450,285
|
|
20240401,102100,197231490,11460,11460,11460,11460,0
|
|
20240401,102000,197231490,11460,11460,11460,11460,0
|
|
20240401,101900,197231490,11460,11460,11460,11460,49
|
|
20240401,101800,196669950,11450,11450,11450,11450,134
|
|
20240401,101700,195135650,11450,11450,11450,11450,0
|
|
20240401,101600,195135650,11450,11450,11450,11450,11
|
|
20240401,101500,195009700,11450,11450,11450,11450,2
|
|
20240401,101400,194986800,11450,11450,11450,11450,1
|
|
20240401,101300,194975350,11450,11450,11450,11450,11
|
|
20240401,101200,194849400,11450,11450,11450,11450,1
|
|
20240401,101100,194837950,11450,11450,11450,11440,5
|
|
20240401,101000,194780710,11450,11450,11450,11450,2
|
|
20240401,100900,194757810,11430,11430,11430,11430,1
|
|
20240401,100800,194746380,11430,11440,11440,11430,54
|
|
20240401,100700,194129040,11440,11440,11440,11440,20
|
|
20240401,100600,193900240,11430,11430,11430,11430,0
|
|
20240401,100500,193900240,11430,11430,11430,11430,10
|
|
20240401,100400,193785940,11440,11440,11440,11440,0
|
|
20240401,100300,193785940,11440,11440,11440,11440,10
|
|
20240401,100200,193671540,11430,11430,11430,11430,0
|
|
20240401,100100,193671540,11430,11430,11430,11430,9
|
|
20240401,100000,193568670,11430,11420,11430,11420,90
|
|
20240401,095900,192540840,11430,11430,11430,11430,0
|
|
20240401,095800,192540840,11430,11440,11440,11430,85
|
|
20240401,095700,191569180,11440,11440,11440,11440,5
|
|
20240401,095600,191511980,11430,11430,11430,11430,0
|
|
20240401,095500,191511980,11430,11430,11430,11430,0
|
|
20240401,095400,191511980,11430,11430,11480,11430,3
|
|
20240401,095300,191477640,11450,11450,11450,11450,40
|
|
20240401,095200,191019640,11460,11460,11460,11460,0
|
|
20240401,095100,191019640,11460,11460,11460,11460,71
|
|
20240401,095000,190205980,11460,11460,11460,11460,1
|
|
20240401,094900,190194520,11460,11460,11460,11460,12
|
|
20240401,094800,190057000,11450,11450,11450,11450,0
|
|
20240401,094700,190057000,11450,11450,11450,11450,11
|
|
20240401,094600,189931050,11430,11430,11430,11430,0
|
|
20240401,094500,189931050,11430,11430,11430,11430,0
|
|
20240401,094400,189931050,11430,11450,11450,11430,100
|
|
20240401,094300,188787090,11450,11480,11480,11450,220
|
|
20240401,094200,186264330,11500,11490,11500,11490,47
|
|
20240401,094100,185724290,11490,11490,11490,11490,0
|
|
20240401,094000,185724290,11490,11480,11510,11480,24
|
|
20240401,093900,185448580,11490,11490,11490,11490,126
|
|
20240401,093800,184000840,11510,11490,11510,11490,123
|
|
20240401,093700,182586460,11490,11500,11500,11490,32
|
|
20240401,093600,182218480,11510,11490,11510,11490,222
|
|
20240401,093500,179665630,11490,11480,11500,11480,1613
|
|
20240401,093400,161134390,11470,11460,11470,11430,723
|
|
20240401,093300,152844890,11460,11460,11460,11460,0
|
|
20240401,093200,152844890,11460,11420,11460,11420,1350
|
|
20240401,093100,137409010,11420,11420,11420,11420,273
|
|
20240401,093000,134291350,11430,11430,11430,11430,50
|
|
20240401,092900,133719850,11440,11450,11450,11440,55
|
|
20240401,092800,133090600,11450,11450,11460,11450,464
|
|
20240401,092700,127776330,11450,11450,11450,11450,200
|
|
20240401,092600,125486330,11440,11440,11440,11440,50
|
|
20240401,092500,124914330,11470,11470,11470,11470,259
|
|
20240401,092400,121943600,11470,11470,11470,11470,1
|
|
20240401,092300,121932130,11420,11420,11460,11410,1089
|
|
20240401,092200,109475590,11480,11440,11490,11440,2062
|
|
20240401,092100,85825050,11370,11360,11440,11360,1373
|
|
20240401,092000,70130700,11410,11400,11420,11400,688
|
|
20240401,091900,62282220,11430,11410,11430,11410,524
|
|
20240401,091800,56298560,11410,11380,11410,11380,517
|
|
20240401,091700,50412960,11390,11290,11400,11290,2149
|
|
20240401,091600,26034940,11310,11310,11310,11310,12
|
|
20240401,091500,25899220,11310,11310,11310,11310,0
|
|
20240401,091400,25899220,11310,11310,11310,11310,0
|
|
20240401,091300,25899220,11310,11310,11310,11310,44
|
|
20240401,091200,25401580,11300,11300,11300,11300,70
|
|
20240401,091100,24610580,11300,11300,11300,11300,0
|
|
20240401,091000,24610580,11300,11300,11300,11300,0
|
|
20240401,090900,24610580,11300,11300,11300,11300,0
|
|
20240401,090800,24610580,11300,11300,11300,11300,0
|
|
20240401,090700,24610580,11300,11300,11300,11300,0
|
|
20240401,090600,24610580,11300,11300,11300,11300,11
|
|
20240401,090500,24486280,11300,11290,11300,11290,1018
|
|
20240401,090400,12986480,11300,11300,11300,11300,0
|
|
20240401,090300,12986480,11300,11300,11300,11300,0
|
|
20240401,090200,12986480,11300,11290,11300,11290,204
|
|
20240401,090100,10682280,11300,11300,11300,11300,0
|
|
20240401,090000,10682280,11300,11230,11300,11220,950
|