639 lines
30 KiB
CSV
639 lines
30 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20240401,193600,409293710,7170,7170,7170,7170,107
|
|
20240401,193500,409293710,7170,7170,7170,7170,0
|
|
20240401,193400,409293710,7170,7170,7170,7170,0
|
|
20240401,193300,409293710,7170,7170,7170,7170,0
|
|
20240401,193200,409293710,7170,7170,7170,7170,0
|
|
20240401,193100,409293710,7170,7170,7170,7170,0
|
|
20240401,193000,409293710,7170,7170,7170,7170,0
|
|
20240401,192900,409293710,7170,7170,7170,7170,0
|
|
20240401,192800,409293710,7170,7170,7170,7170,0
|
|
20240401,192700,409293710,7170,7170,7170,7170,0
|
|
20240401,192600,409293710,7170,7170,7170,7170,0
|
|
20240401,192500,409293710,7170,7170,7170,7170,0
|
|
20240401,192400,409293710,7170,7170,7170,7170,0
|
|
20240401,192300,409293710,7170,7170,7170,7170,0
|
|
20240401,192200,409293710,7170,7170,7170,7170,0
|
|
20240401,192100,409293710,7170,7170,7170,7170,0
|
|
20240401,192000,409293710,7170,7170,7170,7170,0
|
|
20240401,191900,409293710,7170,7170,7170,7170,0
|
|
20240401,191800,409293710,7170,7170,7170,7170,0
|
|
20240401,191700,409293710,7170,7170,7170,7170,0
|
|
20240401,191600,409293710,7170,7170,7170,7170,0
|
|
20240401,191500,409293710,7170,7170,7170,7170,0
|
|
20240401,191400,409293710,7170,7170,7170,7170,0
|
|
20240401,191300,409293710,7170,7170,7170,7170,0
|
|
20240401,191200,409293710,7170,7170,7170,7170,0
|
|
20240401,191100,409293710,7170,7170,7170,7170,0
|
|
20240401,191000,409293710,7170,7170,7170,7170,0
|
|
20240401,190900,409293710,7170,7170,7170,7170,0
|
|
20240401,190800,409293710,7170,7170,7170,7170,0
|
|
20240401,190700,409293710,7170,7170,7170,7170,0
|
|
20240401,190600,409293710,7170,7170,7170,7170,107
|
|
20240401,190500,409293710,7170,7170,7170,7170,0
|
|
20240401,190400,409293710,7170,7170,7170,7170,0
|
|
20240401,190300,409293710,7170,7170,7170,7170,0
|
|
20240401,190200,409293710,7170,7170,7170,7170,0
|
|
20240401,190100,409293710,7170,7170,7170,7170,0
|
|
20240401,190000,409293710,7170,7170,7170,7170,0
|
|
20240401,185900,409293710,7170,7170,7170,7170,0
|
|
20240401,185800,409293710,7170,7170,7170,7170,0
|
|
20240401,185700,409293710,7170,7170,7170,7170,0
|
|
20240401,185600,409293710,7170,7170,7170,7170,0
|
|
20240401,185500,409293710,7170,7170,7170,7170,0
|
|
20240401,185400,409293710,7170,7170,7170,7170,0
|
|
20240401,185300,409293710,7170,7170,7170,7170,0
|
|
20240401,185200,409293710,7170,7170,7170,7170,0
|
|
20240401,185100,409293710,7170,7170,7170,7170,0
|
|
20240401,185000,409293710,7170,7170,7170,7170,0
|
|
20240401,184900,409293710,7170,7170,7170,7170,0
|
|
20240401,184800,409293710,7170,7170,7170,7170,0
|
|
20240401,184700,409293710,7170,7170,7170,7170,0
|
|
20240401,184600,409293710,7170,7170,7170,7170,0
|
|
20240401,184500,409293710,7170,7170,7170,7170,0
|
|
20240401,184400,409293710,7170,7170,7170,7170,0
|
|
20240401,184300,409293710,7170,7170,7170,7170,0
|
|
20240401,184200,409293710,7170,7170,7170,7170,0
|
|
20240401,184100,409293710,7170,7170,7170,7170,0
|
|
20240401,184000,409293710,7170,7170,7170,7170,0
|
|
20240401,183900,409293710,7170,7170,7170,7170,0
|
|
20240401,183800,409293710,7170,7170,7170,7170,0
|
|
20240401,183700,409293710,7170,7170,7170,7170,0
|
|
20240401,183600,409293710,7170,7170,7170,7170,107
|
|
20240401,183500,409293710,7170,7170,7170,7170,0
|
|
20240401,183400,409293710,7170,7170,7170,7170,0
|
|
20240401,183300,409293710,7170,7170,7170,7170,0
|
|
20240401,183200,409293710,7170,7170,7170,7170,0
|
|
20240401,183100,409293710,7170,7170,7170,7170,0
|
|
20240401,183000,409293710,7170,7170,7170,7170,0
|
|
20240401,182900,409293710,7170,7170,7170,7170,0
|
|
20240401,182800,409293710,7170,7170,7170,7170,0
|
|
20240401,182700,409293710,7170,7170,7170,7170,0
|
|
20240401,182600,409293710,7170,7170,7170,7170,0
|
|
20240401,182500,409293710,7170,7170,7170,7170,0
|
|
20240401,182400,409293710,7170,7170,7170,7170,0
|
|
20240401,182300,409293710,7170,7170,7170,7170,0
|
|
20240401,182200,409293710,7170,7170,7170,7170,0
|
|
20240401,182100,409293710,7170,7170,7170,7170,0
|
|
20240401,182000,409293710,7170,7170,7170,7170,0
|
|
20240401,181900,409293710,7170,7170,7170,7170,0
|
|
20240401,181800,409293710,7170,7170,7170,7170,0
|
|
20240401,181700,409293710,7170,7170,7170,7170,0
|
|
20240401,181600,409293710,7170,7170,7170,7170,0
|
|
20240401,181500,409293710,7170,7170,7170,7170,0
|
|
20240401,181400,409293710,7170,7170,7170,7170,0
|
|
20240401,181300,409293710,7170,7170,7170,7170,0
|
|
20240401,181200,409293710,7170,7170,7170,7170,0
|
|
20240401,181100,409293710,7170,7170,7170,7170,0
|
|
20240401,181000,409293710,7170,7170,7170,7170,0
|
|
20240401,180900,409293710,7170,7170,7170,7170,0
|
|
20240401,180800,409293710,7170,7170,7170,7170,0
|
|
20240401,180700,409293710,7170,7170,7170,7170,0
|
|
20240401,180600,409293710,7170,7170,7170,7170,107
|
|
20240401,180500,409293710,7170,7170,7170,7170,0
|
|
20240401,180400,409293710,7170,7170,7170,7170,0
|
|
20240401,180300,409293710,7170,7170,7170,7170,0
|
|
20240401,180200,409293710,7170,7170,7170,7170,0
|
|
20240401,180100,409293710,7170,7170,7170,7170,0
|
|
20240401,180000,409293710,7170,7170,7170,7170,0
|
|
20240401,175900,409293710,7170,7170,7170,7170,0
|
|
20240401,175800,409293710,7170,7170,7170,7170,0
|
|
20240401,175700,409293710,7170,7170,7170,7170,0
|
|
20240401,175600,409293710,7170,7170,7170,7170,0
|
|
20240401,175500,409293710,7170,7170,7170,7170,0
|
|
20240401,175400,409293710,7170,7170,7170,7170,0
|
|
20240401,175300,409293710,7170,7170,7170,7170,0
|
|
20240401,175200,409293710,7170,7170,7170,7170,0
|
|
20240401,175100,409293710,7170,7170,7170,7170,0
|
|
20240401,175000,409293710,7170,7170,7170,7170,0
|
|
20240401,174900,409293710,7170,7170,7170,7170,0
|
|
20240401,174800,409293710,7170,7170,7170,7170,0
|
|
20240401,174700,409293710,7170,7170,7170,7170,0
|
|
20240401,174600,409293710,7170,7170,7170,7170,0
|
|
20240401,174500,409293710,7170,7170,7170,7170,0
|
|
20240401,174400,409293710,7170,7170,7170,7170,0
|
|
20240401,174300,409293710,7170,7170,7170,7170,0
|
|
20240401,174200,409293710,7170,7170,7170,7170,0
|
|
20240401,174100,409293710,7170,7170,7170,7170,0
|
|
20240401,174000,409293710,7170,7170,7170,7170,0
|
|
20240401,173900,409293710,7170,7170,7170,7170,0
|
|
20240401,173800,409293710,7170,7170,7170,7170,0
|
|
20240401,173700,409293710,7170,7170,7170,7170,0
|
|
20240401,173600,409293710,7170,7170,7170,7170,107
|
|
20240401,173500,409293710,7170,7170,7170,7170,0
|
|
20240401,173400,409293710,7170,7170,7170,7170,0
|
|
20240401,173300,409293710,7170,7170,7170,7170,0
|
|
20240401,173200,409293710,7170,7170,7170,7170,0
|
|
20240401,173100,409293710,7170,7170,7170,7170,0
|
|
20240401,173000,409293710,7170,7170,7170,7170,0
|
|
20240401,172900,409293710,7170,7170,7170,7170,0
|
|
20240401,172800,409293710,7170,7170,7170,7170,0
|
|
20240401,172700,409293710,7170,7170,7170,7170,0
|
|
20240401,172600,409293710,7170,7170,7170,7170,0
|
|
20240401,172500,409293710,7170,7170,7170,7170,0
|
|
20240401,172400,409293710,7170,7170,7170,7170,0
|
|
20240401,172300,409293710,7170,7170,7170,7170,0
|
|
20240401,172200,409293710,7170,7170,7170,7170,0
|
|
20240401,172100,409293710,7170,7170,7170,7170,0
|
|
20240401,172000,409293710,7170,7170,7170,7170,0
|
|
20240401,171900,409293710,7170,7170,7170,7170,0
|
|
20240401,171800,409293710,7170,7170,7170,7170,0
|
|
20240401,171700,409293710,7170,7170,7170,7170,0
|
|
20240401,171600,409293710,7170,7170,7170,7170,0
|
|
20240401,171500,409293710,7170,7170,7170,7170,0
|
|
20240401,171400,409293710,7170,7170,7170,7170,0
|
|
20240401,171300,409293710,7170,7170,7170,7170,0
|
|
20240401,171200,409293710,7170,7170,7170,7170,0
|
|
20240401,171100,409293710,7170,7170,7170,7170,0
|
|
20240401,171000,409293710,7170,7170,7170,7170,0
|
|
20240401,170900,409293710,7170,7170,7170,7170,0
|
|
20240401,170800,409293710,7170,7170,7170,7170,0
|
|
20240401,170700,409293710,7170,7170,7170,7170,0
|
|
20240401,170600,409293710,7170,7170,7170,7170,107
|
|
20240401,170500,409293710,7170,7170,7170,7170,0
|
|
20240401,170400,409293710,7170,7170,7170,7170,0
|
|
20240401,170300,409293710,7170,7170,7170,7170,0
|
|
20240401,170200,409293710,7170,7170,7170,7170,0
|
|
20240401,170100,409293710,7170,7170,7170,7170,0
|
|
20240401,170000,409293710,7170,7170,7170,7170,0
|
|
20240401,165900,409293710,7170,7170,7170,7170,0
|
|
20240401,165800,409293710,7170,7170,7170,7170,0
|
|
20240401,165700,409293710,7170,7170,7170,7170,0
|
|
20240401,165600,409293710,7170,7170,7170,7170,0
|
|
20240401,165500,409293710,7170,7170,7170,7170,0
|
|
20240401,165400,409293710,7170,7170,7170,7170,0
|
|
20240401,165300,409293710,7170,7170,7170,7170,0
|
|
20240401,165200,409293710,7170,7170,7170,7170,0
|
|
20240401,165100,409293710,7170,7170,7170,7170,0
|
|
20240401,165000,409293710,7170,7170,7170,7170,0
|
|
20240401,164900,409293710,7170,7170,7170,7170,0
|
|
20240401,164800,409293710,7170,7170,7170,7170,0
|
|
20240401,164700,409293710,7170,7170,7170,7170,0
|
|
20240401,164600,409293710,7170,7170,7170,7170,0
|
|
20240401,164500,409293710,7170,7170,7170,7170,0
|
|
20240401,164400,409293710,7170,7170,7170,7170,0
|
|
20240401,164300,409293710,7170,7170,7170,7170,0
|
|
20240401,164200,409293710,7170,7170,7170,7170,0
|
|
20240401,164100,409293710,7170,7170,7170,7170,0
|
|
20240401,164000,409293710,7170,7170,7170,7170,0
|
|
20240401,163900,409293710,7170,7170,7170,7170,0
|
|
20240401,163800,409293710,7170,7170,7170,7170,0
|
|
20240401,163700,409293710,7170,7170,7170,7170,0
|
|
20240401,163600,409293710,7170,7170,7170,7170,107
|
|
20240401,163500,409293710,7170,7170,7170,7170,0
|
|
20240401,163400,409293710,7170,7170,7170,7170,0
|
|
20240401,163300,409293710,7170,7170,7170,7170,0
|
|
20240401,163200,409293710,7170,7170,7170,7170,0
|
|
20240401,163100,409293710,7170,7170,7170,7170,0
|
|
20240401,163000,409293710,7170,7170,7170,7170,0
|
|
20240401,162900,409293710,7170,7170,7170,7170,0
|
|
20240401,162800,409293710,7170,7170,7170,7170,0
|
|
20240401,162700,409293710,7170,7170,7170,7170,0
|
|
20240401,162600,409293710,7170,7170,7170,7170,0
|
|
20240401,162500,409293710,7170,7170,7170,7170,0
|
|
20240401,162400,409293710,7170,7170,7170,7170,0
|
|
20240401,162300,409293710,7170,7170,7170,7170,0
|
|
20240401,162200,409293710,7170,7170,7170,7170,0
|
|
20240401,162100,409293710,7170,7170,7170,7170,0
|
|
20240401,162000,409293710,7170,7170,7170,7170,0
|
|
20240401,161900,409293710,7170,7170,7170,7170,0
|
|
20240401,161800,409293710,7170,7170,7170,7170,0
|
|
20240401,161700,409293710,7170,7170,7170,7170,0
|
|
20240401,161600,409293710,7170,7170,7170,7170,0
|
|
20240401,161500,409293710,7170,7170,7170,7170,0
|
|
20240401,161400,409293710,7170,7170,7170,7170,0
|
|
20240401,161300,409293710,7170,7170,7170,7170,0
|
|
20240401,161200,409293710,7170,7170,7170,7170,0
|
|
20240401,161100,409293710,7170,7170,7170,7170,0
|
|
20240401,161000,409293710,7170,7170,7170,7170,0
|
|
20240401,160900,409293710,7170,7170,7170,7170,0
|
|
20240401,160800,409293710,7170,7170,7170,7170,0
|
|
20240401,160700,409293710,7170,7170,7170,7170,0
|
|
20240401,160600,409293710,7170,7170,7170,7170,107
|
|
20240401,160500,409293710,7170,7170,7170,7170,0
|
|
20240401,160400,409293710,7170,7170,7170,7170,0
|
|
20240401,160300,409293710,7170,7170,7170,7170,0
|
|
20240401,160200,409293710,7170,7170,7170,7170,0
|
|
20240401,160100,409293710,7170,7170,7170,7170,0
|
|
20240401,160000,409293710,7170,7170,7170,7170,0
|
|
20240401,155900,409293710,7170,7170,7170,7170,0
|
|
20240401,155800,409293710,7170,7170,7170,7170,0
|
|
20240401,155700,409293710,7170,7170,7170,7170,0
|
|
20240401,155600,409293710,7170,7170,7170,7170,0
|
|
20240401,155500,409293710,7170,7170,7170,7170,0
|
|
20240401,155400,409293710,7170,7170,7170,7170,0
|
|
20240401,155300,409293710,7170,7170,7170,7170,0
|
|
20240401,155200,409293710,7170,7170,7170,7170,0
|
|
20240401,155100,409293710,7170,7170,7170,7170,0
|
|
20240401,155000,409293710,7170,7170,7170,7170,0
|
|
20240401,154900,409293710,7170,7170,7170,7170,0
|
|
20240401,154800,409293710,7170,7170,7170,7170,0
|
|
20240401,154700,409293710,7170,7170,7170,7170,0
|
|
20240401,154600,409293710,7170,7170,7170,7170,0
|
|
20240401,154500,409293710,7170,7170,7170,7170,0
|
|
20240401,154400,409293710,7170,7170,7170,7170,0
|
|
20240401,154300,409293710,7170,7170,7170,7170,0
|
|
20240401,154200,409293710,7170,7170,7170,7170,0
|
|
20240401,154100,409293710,7170,7170,7170,7170,0
|
|
20240401,154000,409293710,7170,7170,7170,7170,0
|
|
20240401,153900,409293710,7170,7170,7170,7170,0
|
|
20240401,153800,409293710,7170,7170,7170,7170,0
|
|
20240401,153700,409293710,7170,7170,7170,7170,0
|
|
20240401,153600,409293710,7170,7170,7170,7170,107
|
|
20240401,153500,409293710,7170,7170,7170,7170,0
|
|
20240401,153400,409293710,7170,7170,7170,7170,0
|
|
20240401,153300,409293710,7170,7170,7170,7170,0
|
|
20240401,153200,409293710,7170,7170,7170,7170,0
|
|
20240401,153100,409293710,7170,7170,7170,7170,0
|
|
20240401,153000,409293710,7170,7170,7170,7170,107
|
|
20240401,152900,408526520,7170,7170,7170,7170,0
|
|
20240401,152800,408526520,7170,7170,7170,7170,0
|
|
20240401,152700,408526520,7170,7170,7170,7170,0
|
|
20240401,152600,408526520,7170,7170,7170,7170,0
|
|
20240401,152500,408526520,7170,7170,7170,7170,0
|
|
20240401,152400,408526520,7170,7170,7170,7170,0
|
|
20240401,152300,408526520,7170,7170,7170,7170,0
|
|
20240401,152200,408526520,7170,7170,7170,7170,0
|
|
20240401,152100,408526520,7170,7170,7170,7170,0
|
|
20240401,152000,408526520,7170,7170,7170,7170,0
|
|
20240401,151900,408526520,7170,7180,7180,7170,88
|
|
20240401,151800,407895270,7190,7190,7200,7190,816
|
|
20240401,151700,402028220,7180,7180,7180,7180,60
|
|
20240401,151600,401597420,7190,7180,7190,7180,453
|
|
20240401,151500,398340600,7190,7190,7190,7190,150
|
|
20240401,151400,397262100,7180,7180,7180,7180,1094
|
|
20240401,151300,389407180,7180,7180,7180,7180,102
|
|
20240401,151200,388674820,7190,7190,7190,7190,50
|
|
20240401,151100,388315320,7180,7180,7180,7180,16
|
|
20240401,151000,388200440,7190,7200,7200,7190,1081
|
|
20240401,150900,380418040,7200,7200,7200,7200,0
|
|
20240401,150800,380418040,7200,7200,7200,7200,1
|
|
20240401,150700,380410840,7200,7200,7200,7200,0
|
|
20240401,150600,380410840,7200,7200,7200,7200,0
|
|
20240401,150500,380410840,7200,7190,7200,7190,308
|
|
20240401,150400,378193340,7190,7190,7190,7190,0
|
|
20240401,150300,378193340,7190,7200,7200,7190,2408
|
|
20240401,150200,360855940,7190,7190,7190,7190,0
|
|
20240401,150100,360855940,7190,7190,7190,7190,0
|
|
20240401,150000,360855940,7190,7190,7190,7190,0
|
|
20240401,145900,360855940,7190,7190,7190,7190,536
|
|
20240401,145800,357002100,7190,7190,7190,7190,0
|
|
20240401,145700,357002100,7190,7190,7190,7190,30
|
|
20240401,145600,356786400,7190,7190,7190,7190,0
|
|
20240401,145500,356786400,7190,7190,7190,7190,41
|
|
20240401,145400,356491610,7200,7200,7200,7200,57
|
|
20240401,145300,356081210,7200,7200,7200,7200,0
|
|
20240401,145200,356081210,7200,7200,7200,7200,1
|
|
20240401,145100,356074010,7180,7180,7180,7180,244
|
|
20240401,145000,354322090,7180,7180,7180,7180,0
|
|
20240401,144900,354322090,7180,7180,7180,7180,0
|
|
20240401,144800,354322090,7180,7180,7180,7180,29
|
|
20240401,144700,354113870,7200,7200,7200,7200,0
|
|
20240401,144600,354113870,7200,7200,7200,7200,0
|
|
20240401,144500,354113870,7200,7200,7200,7200,1
|
|
20240401,144400,354106670,7180,7180,7180,7180,0
|
|
20240401,144300,354106670,7180,7180,7180,7180,20
|
|
20240401,144200,353963070,7190,7190,7190,7190,0
|
|
20240401,144100,353963070,7190,7190,7190,7190,0
|
|
20240401,144000,353963070,7190,7190,7190,7190,0
|
|
20240401,143900,353963070,7190,7190,7190,7190,10
|
|
20240401,143800,353891170,7190,7190,7190,7190,0
|
|
20240401,143700,353891170,7190,7190,7190,7190,0
|
|
20240401,143600,353891170,7190,7190,7190,7190,0
|
|
20240401,143500,353891170,7190,7190,7190,7190,0
|
|
20240401,143400,353891170,7190,7190,7190,7190,2
|
|
20240401,143300,353876790,7180,7180,7180,7180,0
|
|
20240401,143200,353876790,7180,7180,7180,7180,30
|
|
20240401,143100,353661390,7180,7180,7180,7180,0
|
|
20240401,143000,353661390,7180,7180,7180,7180,0
|
|
20240401,142900,353661390,7180,7180,7180,7180,0
|
|
20240401,142800,353661390,7180,7180,7180,7180,3
|
|
20240401,142700,353639850,7180,7180,7180,7180,0
|
|
20240401,142600,353639850,7180,7180,7180,7180,0
|
|
20240401,142500,353639850,7180,7180,7180,7180,500
|
|
20240401,142400,350049850,7210,7210,7210,7210,41
|
|
20240401,142300,349754240,7180,7190,7190,7180,1150
|
|
20240401,142200,341488190,7190,7190,7190,7190,0
|
|
20240401,142100,341488190,7190,7190,7190,7190,0
|
|
20240401,142000,341488190,7190,7190,7190,7190,0
|
|
20240401,141900,341488190,7190,7190,7190,7190,0
|
|
20240401,141800,341488190,7190,7190,7190,7190,0
|
|
20240401,141700,341488190,7190,7190,7190,7190,0
|
|
20240401,141600,341488190,7190,7190,7190,7190,0
|
|
20240401,141500,341488190,7190,7190,7190,7190,0
|
|
20240401,141400,341488190,7190,7190,7190,7190,51
|
|
20240401,141300,341121500,7210,7210,7210,7210,0
|
|
20240401,141200,341121500,7210,7210,7210,7210,0
|
|
20240401,141100,341121500,7210,7210,7210,7210,0
|
|
20240401,141000,341121500,7210,7210,7210,7210,0
|
|
20240401,140900,341121500,7210,7210,7210,7210,0
|
|
20240401,140800,341121500,7210,7210,7210,7210,0
|
|
20240401,140700,341121500,7210,7210,7210,7210,0
|
|
20240401,140600,341121500,7210,7210,7210,7210,0
|
|
20240401,140500,341121500,7210,7210,7210,7210,0
|
|
20240401,140400,341121500,7210,7210,7210,7210,0
|
|
20240401,140300,341121500,7210,7210,7210,7210,0
|
|
20240401,140200,341121500,7210,7210,7210,7210,0
|
|
20240401,140100,341121500,7210,7210,7210,7210,0
|
|
20240401,140000,341121500,7210,7210,7210,7210,0
|
|
20240401,135900,341121500,7210,7210,7210,7210,0
|
|
20240401,135800,341121500,7210,7210,7210,7210,0
|
|
20240401,135700,341121500,7210,7210,7210,7210,0
|
|
20240401,135600,341121500,7210,7210,7210,7210,0
|
|
20240401,135500,341121500,7210,7210,7210,7210,0
|
|
20240401,135400,341121500,7210,7210,7210,7210,0
|
|
20240401,135300,341121500,7210,7210,7210,7210,1
|
|
20240401,135200,341114290,7190,7190,7190,7190,0
|
|
20240401,135100,341114290,7190,7190,7190,7190,24
|
|
20240401,135000,340941730,7190,7190,7190,7190,0
|
|
20240401,134900,340941730,7190,7190,7190,7190,20
|
|
20240401,134800,340797930,7190,7190,7190,7190,0
|
|
20240401,134700,340797930,7190,7210,7210,7190,791
|
|
20240401,134600,335098310,7210,7210,7210,7210,5
|
|
20240401,134500,335062260,7220,7220,7220,7220,1
|
|
20240401,134400,335055040,7210,7210,7210,7210,0
|
|
20240401,134300,335055040,7210,7210,7210,7210,0
|
|
20240401,134200,335055040,7210,7210,7210,7210,0
|
|
20240401,134100,335055040,7210,7210,7210,7210,354
|
|
20240401,134000,332502700,7200,7200,7200,7200,0
|
|
20240401,133900,332502700,7200,7210,7210,7200,1324
|
|
20240401,133800,322956710,7210,7210,7210,7210,800
|
|
20240401,133700,317188710,7200,7200,7200,7200,0
|
|
20240401,133600,317188710,7200,7200,7200,7200,19
|
|
20240401,133500,317051910,7200,7200,7200,7200,0
|
|
20240401,133400,317051910,7200,7200,7200,7200,200
|
|
20240401,133300,315611910,7200,7200,7200,7200,0
|
|
20240401,133200,315611910,7200,7200,7200,7200,0
|
|
20240401,133100,315611910,7200,7200,7200,7200,0
|
|
20240401,133000,315611910,7200,7200,7200,7200,0
|
|
20240401,132900,315611910,7200,7200,7200,7200,100
|
|
20240401,132800,314891910,7200,7200,7200,7200,0
|
|
20240401,132700,314891910,7200,7200,7200,7200,0
|
|
20240401,132600,314891910,7200,7200,7200,7200,0
|
|
20240401,132500,314891910,7200,7200,7200,7200,0
|
|
20240401,132400,314891910,7200,7200,7200,7200,0
|
|
20240401,132300,314891910,7200,7200,7200,7200,0
|
|
20240401,132200,314891910,7200,7200,7200,7200,0
|
|
20240401,132100,314891910,7200,7200,7200,7200,0
|
|
20240401,132000,314891910,7200,7200,7200,7200,0
|
|
20240401,131900,314891910,7200,7200,7200,7200,0
|
|
20240401,131800,314891910,7200,7200,7200,7200,362
|
|
20240401,131700,312285510,7200,7200,7200,7200,0
|
|
20240401,131600,312285510,7200,7200,7200,7200,0
|
|
20240401,131500,312285510,7200,7210,7210,7200,202
|
|
20240401,131400,310831090,7200,7200,7200,7200,204
|
|
20240401,131300,309362290,7200,7200,7200,7200,0
|
|
20240401,131200,309362290,7200,7200,7200,7200,0
|
|
20240401,131100,309362290,7200,7200,7200,7200,0
|
|
20240401,131000,309362290,7200,7200,7200,7200,1
|
|
20240401,130900,309355090,7200,7200,7200,7200,20
|
|
20240401,130800,309211090,7200,7200,7200,7200,0
|
|
20240401,130700,309211090,7200,7200,7200,7200,0
|
|
20240401,130600,309211090,7200,7200,7200,7200,0
|
|
20240401,130500,309211090,7200,7200,7200,7200,0
|
|
20240401,130400,309211090,7200,7200,7200,7200,1387
|
|
20240401,130300,299224690,7200,7200,7200,7200,40
|
|
20240401,130200,298936690,7200,7200,7200,7200,0
|
|
20240401,130100,298936690,7200,7200,7200,7200,0
|
|
20240401,130000,298936690,7200,7200,7200,7200,47
|
|
20240401,125900,298598290,7190,7190,7190,7190,2
|
|
20240401,125800,298583910,7190,7190,7190,7190,59
|
|
20240401,125700,298159700,7190,7190,7190,7190,104
|
|
20240401,125600,297411940,7190,7190,7190,7190,1
|
|
20240401,125500,297404750,7200,7200,7200,7200,0
|
|
20240401,125400,297404750,7200,7200,7200,7200,12
|
|
20240401,125300,297318350,7180,7180,7180,7180,0
|
|
20240401,125200,297318350,7180,7180,7180,7180,0
|
|
20240401,125100,297318350,7180,7180,7180,7180,0
|
|
20240401,125000,297318350,7180,7180,7180,7180,0
|
|
20240401,124900,297318350,7180,7180,7180,7180,0
|
|
20240401,124800,297318350,7180,7180,7180,7180,0
|
|
20240401,124700,297318350,7180,7180,7180,7180,0
|
|
20240401,124600,297318350,7180,7180,7180,7180,0
|
|
20240401,124500,297318350,7180,7180,7180,7180,0
|
|
20240401,124400,297318350,7180,7180,7180,7180,25
|
|
20240401,124300,297138850,7180,7180,7180,7180,0
|
|
20240401,124200,297138850,7180,7180,7180,7180,0
|
|
20240401,124100,297138850,7180,7180,7180,7180,0
|
|
20240401,124000,297138850,7180,7180,7180,7180,0
|
|
20240401,123900,297138850,7180,7180,7180,7180,0
|
|
20240401,123800,297138850,7180,7180,7180,7180,0
|
|
20240401,123700,297138850,7180,7180,7180,7180,51
|
|
20240401,123600,296772670,7180,7180,7180,7180,92
|
|
20240401,123500,296112110,7180,7180,7180,7180,17
|
|
20240401,123400,295990050,7180,7180,7180,7180,0
|
|
20240401,123300,295990050,7180,7180,7180,7180,0
|
|
20240401,123200,295990050,7180,7180,7180,7180,0
|
|
20240401,123100,295990050,7180,7180,7180,7180,200
|
|
20240401,123000,294554050,7180,7190,7190,7180,302
|
|
20240401,122900,292382690,7180,7180,7180,7180,0
|
|
20240401,122800,292382690,7180,7180,7180,7180,0
|
|
20240401,122700,292382690,7180,7180,7180,7180,0
|
|
20240401,122600,292382690,7180,7180,7180,7180,0
|
|
20240401,122500,292382690,7180,7180,7180,7180,0
|
|
20240401,122400,292382690,7180,7180,7180,7180,0
|
|
20240401,122300,292382690,7180,7180,7180,7180,0
|
|
20240401,122200,292382690,7180,7180,7180,7180,0
|
|
20240401,122100,292382690,7180,7180,7180,7180,24
|
|
20240401,122000,292210370,7180,7180,7180,7180,0
|
|
20240401,121900,292210370,7180,7180,7180,7180,0
|
|
20240401,121800,292210370,7180,7180,7180,7180,0
|
|
20240401,121700,292210370,7180,7180,7180,7180,0
|
|
20240401,121600,292210370,7180,7180,7180,7180,0
|
|
20240401,121500,292210370,7180,7180,7180,7180,0
|
|
20240401,121400,292210370,7180,7180,7180,7180,0
|
|
20240401,121300,292210370,7180,7180,7180,7180,0
|
|
20240401,121200,292210370,7180,7180,7180,7180,0
|
|
20240401,121100,292210370,7180,7180,7180,7180,0
|
|
20240401,121000,292210370,7180,7180,7180,7180,0
|
|
20240401,120900,292210370,7180,7180,7180,7180,192
|
|
20240401,120800,290831810,7180,7180,7180,7180,150
|
|
20240401,120700,289754810,7200,7200,7200,7200,0
|
|
20240401,120600,289754810,7200,7200,7200,7200,0
|
|
20240401,120500,289754810,7200,7200,7200,7200,0
|
|
20240401,120400,289754810,7200,7200,7200,7200,0
|
|
20240401,120300,289754810,7200,7200,7200,7200,0
|
|
20240401,120200,289754810,7200,7200,7200,7200,0
|
|
20240401,120100,289754810,7200,7200,7200,7200,8
|
|
20240401,120000,289697210,7200,7200,7200,7200,0
|
|
20240401,115900,289697210,7200,7200,7200,7200,0
|
|
20240401,115800,289697210,7200,7200,7200,7200,0
|
|
20240401,115700,289697210,7200,7200,7200,7200,0
|
|
20240401,115600,289697210,7200,7200,7200,7200,0
|
|
20240401,115500,289697210,7200,7200,7200,7200,0
|
|
20240401,115400,289697210,7200,7200,7200,7200,0
|
|
20240401,115300,289697210,7200,7200,7200,7200,0
|
|
20240401,115200,289697210,7200,7200,7200,7200,0
|
|
20240401,115100,289697210,7200,7200,7200,7200,0
|
|
20240401,115000,289697210,7200,7200,7200,7200,0
|
|
20240401,114900,289697210,7200,7200,7200,7200,0
|
|
20240401,114800,289697210,7200,7200,7200,7200,0
|
|
20240401,114700,289697210,7200,7200,7200,7200,0
|
|
20240401,114600,289697210,7200,7200,7200,7200,0
|
|
20240401,114500,289697210,7200,7200,7200,7200,1
|
|
20240401,114400,289690010,7180,7180,7180,7180,0
|
|
20240401,114300,289690010,7180,7180,7180,7180,44
|
|
20240401,114200,289374090,7180,7180,7180,7180,0
|
|
20240401,114100,289374090,7180,7180,7180,7180,100
|
|
20240401,114000,288656090,7180,7190,7190,7180,20
|
|
20240401,113900,288512470,7200,7200,7200,7200,0
|
|
20240401,113800,288512470,7200,7190,7200,7190,2
|
|
20240401,113700,288498080,7190,7190,7190,7190,443
|
|
20240401,113600,285312910,7200,7200,7200,7200,1
|
|
20240401,113500,285305710,7190,7190,7190,7190,50
|
|
20240401,113400,284946210,7200,7200,7200,7200,1
|
|
20240401,113300,284939010,7200,7200,7200,7200,68
|
|
20240401,113200,284449410,7200,7200,7200,7200,409
|
|
20240401,113100,281504610,7200,7200,7210,7200,866
|
|
20240401,113000,275267410,7210,7210,7210,7210,0
|
|
20240401,112900,275267410,7210,7210,7210,7210,0
|
|
20240401,112800,275267410,7210,7210,7210,7210,0
|
|
20240401,112700,275267410,7210,7190,7210,7190,339
|
|
20240401,112600,272823360,7210,7210,7210,7210,0
|
|
20240401,112500,272823360,7210,7210,7210,7210,0
|
|
20240401,112400,272823360,7210,7210,7210,7210,0
|
|
20240401,112300,272823360,7210,7210,7210,7210,0
|
|
20240401,112200,272823360,7210,7210,7210,7210,333
|
|
20240401,112100,270422430,7210,7190,7210,7190,300
|
|
20240401,112000,268259450,7210,7210,7210,7210,0
|
|
20240401,111900,268259450,7210,7200,7210,7200,604
|
|
20240401,111800,263910640,7200,7200,7200,7200,29
|
|
20240401,111700,263701840,7200,7200,7200,7200,0
|
|
20240401,111600,263701840,7200,7200,7200,7200,51
|
|
20240401,111500,263334640,7220,7220,7220,7220,235
|
|
20240401,111400,261637940,7200,7200,7200,7200,0
|
|
20240401,111300,261637940,7200,7200,7200,7200,0
|
|
20240401,111200,261637940,7200,7200,7200,7200,6
|
|
20240401,111100,261594740,7200,7200,7200,7200,0
|
|
20240401,111000,261594740,7200,7200,7200,7200,0
|
|
20240401,110900,261594740,7200,7200,7200,7200,0
|
|
20240401,110800,261594740,7200,7200,7200,7200,940
|
|
20240401,110700,254826740,7220,7220,7220,7220,0
|
|
20240401,110600,254826740,7220,7220,7220,7220,0
|
|
20240401,110500,254826740,7220,7220,7220,7220,0
|
|
20240401,110400,254826740,7220,7220,7220,7220,0
|
|
20240401,110300,254826740,7220,7220,7220,7220,0
|
|
20240401,110200,254826740,7220,7220,7220,7220,0
|
|
20240401,110100,254826740,7220,7220,7220,7220,0
|
|
20240401,110000,254826740,7220,7220,7220,7220,0
|
|
20240401,105900,254826740,7220,7220,7220,7220,0
|
|
20240401,105800,254826740,7220,7220,7220,7220,0
|
|
20240401,105700,254826740,7220,7220,7220,7220,0
|
|
20240401,105600,254826740,7220,7220,7220,7220,0
|
|
20240401,105500,254826740,7220,7220,7220,7220,0
|
|
20240401,105400,254826740,7220,7220,7220,7220,0
|
|
20240401,105300,254826740,7220,7220,7220,7220,20
|
|
20240401,105200,254682340,7220,7220,7220,7220,0
|
|
20240401,105100,254682340,7220,7220,7220,7220,0
|
|
20240401,105000,254682340,7220,7210,7220,7210,2
|
|
20240401,104900,254667910,7210,7210,7210,7210,0
|
|
20240401,104800,254667910,7210,7210,7210,7210,73
|
|
20240401,104700,254141580,7220,7220,7220,7220,0
|
|
20240401,104600,254141580,7220,7220,7220,7220,0
|
|
20240401,104500,254141580,7220,7220,7220,7220,50
|
|
20240401,104400,253780580,7220,7220,7220,7220,0
|
|
20240401,104300,253780580,7220,7200,7220,7200,51
|
|
20240401,104200,253413360,7220,7210,7220,7210,3
|
|
20240401,104100,253391720,7210,7210,7210,7210,0
|
|
20240401,104000,253391720,7210,7210,7210,7210,0
|
|
20240401,103900,253391720,7210,7210,7210,7210,901
|
|
20240401,103800,246895510,7230,7230,7230,7230,5
|
|
20240401,103700,246859360,7210,7210,7210,7210,263
|
|
20240401,103600,244963130,7230,7230,7230,7230,0
|
|
20240401,103500,244963130,7230,7230,7230,7230,155
|
|
20240401,103400,243842480,7230,7230,7230,7230,0
|
|
20240401,103300,243842480,7230,7230,7230,7230,0
|
|
20240401,103200,243842480,7230,7230,7230,7230,267
|
|
20240401,103100,241912070,7240,7240,7240,7240,1
|
|
20240401,103000,241904830,7230,7240,7240,7230,103
|
|
20240401,102900,241159510,7250,7250,7250,7250,0
|
|
20240401,102800,241159510,7250,7250,7250,7240,14
|
|
20240401,102700,241058020,7260,7260,7260,7240,997
|
|
20240401,102600,233825800,7250,7250,7250,7250,0
|
|
20240401,102500,233825800,7250,7250,7250,7250,339
|
|
20240401,102400,231368050,7260,7230,7260,7230,2633
|
|
20240401,102300,212296360,7220,7220,7220,7220,0
|
|
20240401,102200,212296360,7220,7210,7220,7210,824
|
|
20240401,102100,206347380,7210,7210,7210,7210,48
|
|
20240401,102000,206001300,7210,7210,7210,7210,0
|
|
20240401,101900,206001300,7210,7210,7210,7210,1
|
|
20240401,101800,205994090,7210,7210,7210,7210,824
|
|
20240401,101700,200053050,7200,7200,7200,7200,1
|
|
20240401,101600,200045850,7200,7200,7200,7200,0
|
|
20240401,101500,200045850,7200,7200,7200,7200,406
|
|
20240401,101400,197122650,7170,7180,7180,7170,501
|
|
20240401,101300,193525770,7180,7180,7180,7180,63
|
|
20240401,101200,193073430,7200,7200,7200,7200,12
|
|
20240401,101100,192987030,7200,7200,7200,7200,0
|
|
20240401,101000,192987030,7200,7200,7200,7200,448
|
|
20240401,100900,189761430,7200,7200,7200,7200,1
|
|
20240401,100800,189754230,7190,7190,7190,7190,0
|
|
20240401,100700,189754230,7190,7190,7190,7190,498
|
|
20240401,100600,186173610,7190,7190,7190,7190,100
|
|
20240401,100500,185454610,7180,7180,7180,7180,100
|
|
20240401,100400,184736610,7180,7180,7180,7180,0
|
|
20240401,100300,184736610,7180,7180,7180,7180,1
|
|
20240401,100200,184729430,7180,7180,7180,7180,0
|
|
20240401,100100,184729430,7180,7180,7180,7180,0
|
|
20240401,100000,184729430,7180,7180,7180,7180,164
|
|
20240401,095900,183551910,7200,7200,7200,7200,0
|
|
20240401,095800,183551910,7200,7200,7200,7200,0
|
|
20240401,095700,183551910,7200,7200,7200,7200,0
|
|
20240401,095600,183551910,7200,7200,7200,7200,287
|
|
20240401,095500,181485510,7190,7170,7190,7170,445
|
|
20240401,095400,178287960,7170,7170,7170,7170,0
|
|
20240401,095300,178287960,7170,7170,7170,7170,0
|
|
20240401,095200,178287960,7170,7170,7170,7170,0
|
|
20240401,095100,178287960,7170,7170,7170,7170,25
|
|
20240401,095000,178108710,7200,7200,7200,7200,0
|
|
20240401,094900,178108710,7200,7160,7200,7160,6
|
|
20240401,094800,178065710,7160,7160,7160,7160,1
|
|
20240401,094700,178058550,7200,7180,7200,7180,1210
|
|
20240401,094600,169361600,7170,7170,7170,7170,0
|
|
20240401,094500,169361600,7170,7160,7170,7160,470
|
|
20240401,094400,165991730,7160,7160,7160,7160,10
|
|
20240401,094300,165920130,7170,7170,7170,7170,20
|
|
20240401,094200,165776730,7170,7150,7170,7150,2559
|
|
20240401,094100,147449660,7140,7140,7140,7140,0
|
|
20240401,094000,147449660,7140,7150,7150,7140,25
|
|
20240401,093900,147270960,7140,7140,7140,7140,0
|
|
20240401,093800,147270960,7140,7140,7140,7140,52
|
|
20240401,093700,146899680,7140,7140,7140,7140,0
|
|
20240401,093600,146899680,7140,7140,7140,7140,100
|
|
20240401,093500,146185680,7170,7170,7170,7170,0
|
|
20240401,093400,146185680,7170,7170,7170,7170,10
|
|
20240401,093300,146113980,7170,7170,7170,7170,0
|
|
20240401,093200,146113980,7170,7170,7170,7170,204
|
|
20240401,093100,144651300,7170,7170,7170,7170,163
|
|
20240401,093000,143482590,7170,7170,7170,7170,2
|
|
20240401,092900,143468250,7170,7170,7170,7170,121
|
|
20240401,092800,142600680,7130,7130,7130,7110,259
|
|
20240401,092700,140756290,7150,7150,7150,7150,448
|
|
20240401,092600,137553090,7150,7160,7160,7150,780
|
|
20240401,092500,131969710,7170,7170,7170,7170,101
|
|
20240401,092400,131245540,7170,7160,7170,7160,1687
|
|
20240401,092300,119161090,7160,7160,7160,7160,0
|
|
20240401,092200,119161090,7160,7160,7160,7160,0
|
|
20240401,092100,119161090,7160,7160,7160,7160,1
|
|
20240401,092000,119153930,7160,7130,7160,7110,4283
|
|
20240401,091900,88537560,7130,7110,7130,7110,1460
|
|
20240401,091800,78129760,7130,7120,7130,7110,465
|
|
20240401,091700,74817360,7120,7080,7120,7080,751
|
|
20240401,091600,69490240,7120,7120,7120,7120,151
|
|
20240401,091500,68415120,7110,7100,7110,7100,347
|
|
20240401,091400,65948230,7100,7090,7110,7090,2274
|
|
20240401,091300,49798710,7050,7060,7060,7050,732
|
|
20240401,091200,44637610,7060,7100,7100,7060,3573
|
|
20240401,091100,19404230,7100,7100,7100,7100,0
|
|
20240401,091000,19404230,7100,7100,7100,7100,345
|
|
20240401,090900,16954730,7060,7060,7060,7060,0
|
|
20240401,090800,16954730,7060,7060,7060,7060,1000
|
|
20240401,090700,9894730,7060,7060,7060,7060,46
|
|
20240401,090600,9569970,7070,7070,7070,7070,723
|
|
20240401,090500,4458360,7110,7110,7110,7110,1
|
|
20240401,090400,4451250,7070,7070,7070,7070,16
|
|
20240401,090300,4338130,7070,7070,7070,7070,50
|
|
20240401,090200,3984630,7100,7100,7100,7100,110
|
|
20240401,090100,3203630,7100,7100,7100,7100,200
|
|
20240401,090000,1783630,7070,7130,7130,7070,251
|