640 lines
30 KiB
CSV
640 lines
30 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20240403,193700,489206450,7140,7140,7140,7140,1958
|
|
20240403,193600,489206450,7140,7140,7140,7140,0
|
|
20240403,193500,489206450,7140,7140,7140,7140,0
|
|
20240403,193400,489206450,7140,7140,7140,7140,0
|
|
20240403,193300,489206450,7140,7140,7140,7140,0
|
|
20240403,193200,489206450,7140,7140,7140,7140,0
|
|
20240403,193100,489206450,7140,7140,7140,7140,0
|
|
20240403,193000,489206450,7140,7140,7140,7140,0
|
|
20240403,192900,489206450,7140,7140,7140,7140,0
|
|
20240403,192800,489206450,7140,7140,7140,7140,0
|
|
20240403,192700,489206450,7140,7140,7140,7140,0
|
|
20240403,192600,489206450,7140,7140,7140,7140,0
|
|
20240403,192500,489206450,7140,7140,7140,7140,0
|
|
20240403,192400,489206450,7140,7140,7140,7140,0
|
|
20240403,192300,489206450,7140,7140,7140,7140,0
|
|
20240403,192200,489206450,7140,7140,7140,7140,0
|
|
20240403,192100,489206450,7140,7140,7140,7140,0
|
|
20240403,192000,489206450,7140,7140,7140,7140,0
|
|
20240403,191900,489206450,7140,7140,7140,7140,0
|
|
20240403,191800,489206450,7140,7140,7140,7140,0
|
|
20240403,191700,489206450,7140,7140,7140,7140,0
|
|
20240403,191600,489206450,7140,7140,7140,7140,0
|
|
20240403,191500,489206450,7140,7140,7140,7140,0
|
|
20240403,191400,489206450,7140,7140,7140,7140,0
|
|
20240403,191300,489206450,7140,7140,7140,7140,0
|
|
20240403,191200,489206450,7140,7140,7140,7140,0
|
|
20240403,191100,489206450,7140,7140,7140,7140,0
|
|
20240403,191000,489206450,7140,7140,7140,7140,0
|
|
20240403,190900,489206450,7140,7140,7140,7140,0
|
|
20240403,190800,489206450,7140,7140,7140,7140,0
|
|
20240403,190700,489206450,7140,7140,7140,7140,1958
|
|
20240403,190600,489206450,7140,7140,7140,7140,0
|
|
20240403,190500,489206450,7140,7140,7140,7140,0
|
|
20240403,190400,489206450,7140,7140,7140,7140,0
|
|
20240403,190300,489206450,7140,7140,7140,7140,0
|
|
20240403,190200,489206450,7140,7140,7140,7140,0
|
|
20240403,190100,489206450,7140,7140,7140,7140,0
|
|
20240403,190000,489206450,7140,7140,7140,7140,0
|
|
20240403,185900,489206450,7140,7140,7140,7140,0
|
|
20240403,185800,489206450,7140,7140,7140,7140,0
|
|
20240403,185700,489206450,7140,7140,7140,7140,0
|
|
20240403,185600,489206450,7140,7140,7140,7140,0
|
|
20240403,185500,489206450,7140,7140,7140,7140,0
|
|
20240403,185400,489206450,7140,7140,7140,7140,0
|
|
20240403,185300,489206450,7140,7140,7140,7140,0
|
|
20240403,185200,489206450,7140,7140,7140,7140,0
|
|
20240403,185100,489206450,7140,7140,7140,7140,0
|
|
20240403,185000,489206450,7140,7140,7140,7140,0
|
|
20240403,184900,489206450,7140,7140,7140,7140,0
|
|
20240403,184800,489206450,7140,7140,7140,7140,0
|
|
20240403,184700,489206450,7140,7140,7140,7140,0
|
|
20240403,184600,489206450,7140,7140,7140,7140,0
|
|
20240403,184500,489206450,7140,7140,7140,7140,0
|
|
20240403,184400,489206450,7140,7140,7140,7140,0
|
|
20240403,184300,489206450,7140,7140,7140,7140,0
|
|
20240403,184200,489206450,7140,7140,7140,7140,0
|
|
20240403,184100,489206450,7140,7140,7140,7140,0
|
|
20240403,184000,489206450,7140,7140,7140,7140,0
|
|
20240403,183900,489206450,7140,7140,7140,7140,0
|
|
20240403,183800,489206450,7140,7140,7140,7140,0
|
|
20240403,183700,489206450,7140,7140,7140,7140,1958
|
|
20240403,183600,489206450,7140,7140,7140,7140,0
|
|
20240403,183500,489206450,7140,7140,7140,7140,0
|
|
20240403,183400,489206450,7140,7140,7140,7140,0
|
|
20240403,183300,489206450,7140,7140,7140,7140,0
|
|
20240403,183200,489206450,7140,7140,7140,7140,0
|
|
20240403,183100,489206450,7140,7140,7140,7140,0
|
|
20240403,183000,489206450,7140,7140,7140,7140,0
|
|
20240403,182900,489206450,7140,7140,7140,7140,0
|
|
20240403,182800,489206450,7140,7140,7140,7140,0
|
|
20240403,182700,489206450,7140,7140,7140,7140,0
|
|
20240403,182600,489206450,7140,7140,7140,7140,0
|
|
20240403,182500,489206450,7140,7140,7140,7140,0
|
|
20240403,182400,489206450,7140,7140,7140,7140,0
|
|
20240403,182300,489206450,7140,7140,7140,7140,0
|
|
20240403,182200,489206450,7140,7140,7140,7140,0
|
|
20240403,182100,489206450,7140,7140,7140,7140,0
|
|
20240403,182000,489206450,7140,7140,7140,7140,0
|
|
20240403,181900,489206450,7140,7140,7140,7140,0
|
|
20240403,181800,489206450,7140,7140,7140,7140,0
|
|
20240403,181700,489206450,7140,7140,7140,7140,0
|
|
20240403,181600,489206450,7140,7140,7140,7140,0
|
|
20240403,181500,489206450,7140,7140,7140,7140,0
|
|
20240403,181400,489206450,7140,7140,7140,7140,0
|
|
20240403,181300,489206450,7140,7140,7140,7140,0
|
|
20240403,181200,489206450,7140,7140,7140,7140,0
|
|
20240403,181100,489206450,7140,7140,7140,7140,0
|
|
20240403,181000,489206450,7140,7140,7140,7140,0
|
|
20240403,180900,489206450,7140,7140,7140,7140,0
|
|
20240403,180800,489206450,7140,7140,7140,7140,0
|
|
20240403,180700,489206450,7140,7140,7140,7140,1958
|
|
20240403,180600,489206450,7140,7140,7140,7140,0
|
|
20240403,180500,489206450,7140,7140,7140,7140,0
|
|
20240403,180400,489206450,7140,7140,7140,7140,0
|
|
20240403,180300,489206450,7140,7140,7140,7140,0
|
|
20240403,180200,489206450,7140,7140,7140,7140,0
|
|
20240403,180100,489206450,7140,7140,7140,7140,0
|
|
20240403,180000,489206450,7140,7140,7140,7140,0
|
|
20240403,175900,489206450,7140,7140,7140,7140,0
|
|
20240403,175800,489206450,7140,7140,7140,7140,0
|
|
20240403,175700,489206450,7140,7140,7140,7140,0
|
|
20240403,175600,489206450,7140,7140,7140,7140,0
|
|
20240403,175500,489206450,7140,7140,7140,7140,0
|
|
20240403,175400,489206450,7140,7140,7140,7140,0
|
|
20240403,175300,489206450,7140,7140,7140,7140,0
|
|
20240403,175200,489206450,7140,7140,7140,7140,0
|
|
20240403,175100,489206450,7140,7140,7140,7140,0
|
|
20240403,175000,489206450,7140,7140,7140,7140,0
|
|
20240403,174900,489206450,7140,7140,7140,7140,0
|
|
20240403,174800,489206450,7140,7140,7140,7140,0
|
|
20240403,174700,489206450,7140,7140,7140,7140,0
|
|
20240403,174600,489206450,7140,7140,7140,7140,0
|
|
20240403,174500,489206450,7140,7140,7140,7140,0
|
|
20240403,174400,489206450,7140,7140,7140,7140,0
|
|
20240403,174300,489206450,7140,7140,7140,7140,0
|
|
20240403,174200,489206450,7140,7140,7140,7140,0
|
|
20240403,174100,489206450,7140,7140,7140,7140,0
|
|
20240403,174000,489206450,7140,7140,7140,7140,0
|
|
20240403,173900,489206450,7140,7140,7140,7140,0
|
|
20240403,173800,489206450,7140,7140,7140,7140,0
|
|
20240403,173700,489206450,7140,7140,7140,7140,1958
|
|
20240403,173600,489206450,7140,7140,7140,7140,0
|
|
20240403,173500,489206450,7140,7140,7140,7140,0
|
|
20240403,173400,489206450,7140,7140,7140,7140,0
|
|
20240403,173300,489206450,7140,7140,7140,7140,0
|
|
20240403,173200,489206450,7140,7140,7140,7140,0
|
|
20240403,173100,489206450,7140,7140,7140,7140,0
|
|
20240403,173000,489206450,7140,7140,7140,7140,0
|
|
20240403,172900,489206450,7140,7140,7140,7140,0
|
|
20240403,172800,489206450,7140,7140,7140,7140,0
|
|
20240403,172700,489206450,7140,7140,7140,7140,0
|
|
20240403,172600,489206450,7140,7140,7140,7140,0
|
|
20240403,172500,489206450,7140,7140,7140,7140,0
|
|
20240403,172400,489206450,7140,7140,7140,7140,0
|
|
20240403,172300,489206450,7140,7140,7140,7140,0
|
|
20240403,172200,489206450,7140,7140,7140,7140,0
|
|
20240403,172100,489206450,7140,7140,7140,7140,0
|
|
20240403,172000,489206450,7140,7140,7140,7140,0
|
|
20240403,171900,489206450,7140,7140,7140,7140,0
|
|
20240403,171800,489206450,7140,7140,7140,7140,0
|
|
20240403,171700,489206450,7140,7140,7140,7140,0
|
|
20240403,171600,489206450,7140,7140,7140,7140,0
|
|
20240403,171500,489206450,7140,7140,7140,7140,0
|
|
20240403,171400,489206450,7140,7140,7140,7140,0
|
|
20240403,171300,489206450,7140,7140,7140,7140,0
|
|
20240403,171200,489206450,7140,7140,7140,7140,0
|
|
20240403,171100,489206450,7140,7140,7140,7140,0
|
|
20240403,171000,489206450,7140,7140,7140,7140,0
|
|
20240403,170900,489206450,7140,7140,7140,7140,0
|
|
20240403,170800,489206450,7140,7140,7140,7140,0
|
|
20240403,170700,489206450,7140,7140,7140,7140,1958
|
|
20240403,170600,489206450,7140,7140,7140,7140,0
|
|
20240403,170500,489206450,7140,7140,7140,7140,0
|
|
20240403,170400,489206450,7140,7140,7140,7140,0
|
|
20240403,170300,489206450,7140,7140,7140,7140,0
|
|
20240403,170200,489206450,7140,7140,7140,7140,0
|
|
20240403,170100,489206450,7140,7140,7140,7140,0
|
|
20240403,170000,489206450,7140,7140,7140,7140,0
|
|
20240403,165900,489206450,7140,7140,7140,7140,0
|
|
20240403,165800,489206450,7140,7140,7140,7140,0
|
|
20240403,165700,489206450,7140,7140,7140,7140,0
|
|
20240403,165600,489206450,7140,7140,7140,7140,0
|
|
20240403,165500,489206450,7140,7140,7140,7140,0
|
|
20240403,165400,489206450,7140,7140,7140,7140,0
|
|
20240403,165300,489206450,7140,7140,7140,7140,0
|
|
20240403,165200,489206450,7140,7140,7140,7140,0
|
|
20240403,165100,489206450,7140,7140,7140,7140,0
|
|
20240403,165000,489206450,7140,7140,7140,7140,0
|
|
20240403,164900,489206450,7140,7140,7140,7140,0
|
|
20240403,164800,489206450,7140,7140,7140,7140,0
|
|
20240403,164700,489206450,7140,7140,7140,7140,0
|
|
20240403,164600,489206450,7140,7140,7140,7140,0
|
|
20240403,164500,489206450,7140,7140,7140,7140,0
|
|
20240403,164400,489206450,7140,7140,7140,7140,0
|
|
20240403,164300,489206450,7140,7140,7140,7140,0
|
|
20240403,164200,489206450,7140,7140,7140,7140,0
|
|
20240403,164100,489206450,7140,7140,7140,7140,0
|
|
20240403,164000,489206450,7140,7140,7140,7140,0
|
|
20240403,163900,489206450,7140,7140,7140,7140,0
|
|
20240403,163800,489206450,7140,7140,7140,7140,0
|
|
20240403,163700,489206450,7140,7140,7140,7140,1958
|
|
20240403,163600,489206450,7140,7140,7140,7140,0
|
|
20240403,163500,489206450,7140,7140,7140,7140,0
|
|
20240403,163400,489206450,7140,7140,7140,7140,0
|
|
20240403,163300,489206450,7140,7140,7140,7140,0
|
|
20240403,163200,489206450,7140,7140,7140,7140,0
|
|
20240403,163100,489206450,7140,7140,7140,7140,0
|
|
20240403,163000,489206450,7140,7140,7140,7140,0
|
|
20240403,162900,489206450,7140,7140,7140,7140,0
|
|
20240403,162800,489206450,7140,7140,7140,7140,0
|
|
20240403,162700,489206450,7140,7140,7140,7140,0
|
|
20240403,162600,489206450,7140,7140,7140,7140,0
|
|
20240403,162500,489206450,7140,7140,7140,7140,0
|
|
20240403,162400,489206450,7140,7140,7140,7140,0
|
|
20240403,162300,489206450,7140,7140,7140,7140,0
|
|
20240403,162200,489206450,7140,7140,7140,7140,0
|
|
20240403,162100,489206450,7140,7140,7140,7140,0
|
|
20240403,162000,489206450,7140,7140,7140,7140,0
|
|
20240403,161900,489206450,7140,7140,7140,7140,0
|
|
20240403,161800,489206450,7140,7140,7140,7140,0
|
|
20240403,161700,489206450,7140,7140,7140,7140,0
|
|
20240403,161600,489206450,7140,7140,7140,7140,0
|
|
20240403,161500,489206450,7140,7140,7140,7140,0
|
|
20240403,161400,489206450,7140,7140,7140,7140,0
|
|
20240403,161300,489206450,7140,7140,7140,7140,0
|
|
20240403,161200,489206450,7140,7140,7140,7140,0
|
|
20240403,161100,489206450,7140,7140,7140,7140,0
|
|
20240403,161000,489206450,7140,7140,7140,7140,0
|
|
20240403,160900,489206450,7140,7140,7140,7140,0
|
|
20240403,160800,489206450,7140,7140,7140,7140,0
|
|
20240403,160700,489206450,7140,7140,7140,7140,1958
|
|
20240403,160600,489206450,7140,7140,7140,7140,0
|
|
20240403,160500,489206450,7140,7140,7140,7140,0
|
|
20240403,160400,489206450,7140,7140,7140,7140,0
|
|
20240403,160300,489206450,7140,7140,7140,7140,0
|
|
20240403,160200,489206450,7140,7140,7140,7140,0
|
|
20240403,160100,489206450,7140,7140,7140,7140,0
|
|
20240403,160000,489206450,7140,7140,7140,7140,0
|
|
20240403,155900,489206450,7140,7140,7140,7140,0
|
|
20240403,155800,489206450,7140,7140,7140,7140,0
|
|
20240403,155700,489206450,7140,7140,7140,7140,0
|
|
20240403,155600,489206450,7140,7140,7140,7140,0
|
|
20240403,155500,489206450,7140,7140,7140,7140,0
|
|
20240403,155400,489206450,7140,7140,7140,7140,0
|
|
20240403,155300,489206450,7140,7140,7140,7140,0
|
|
20240403,155200,489206450,7140,7140,7140,7140,0
|
|
20240403,155100,489206450,7140,7140,7140,7140,0
|
|
20240403,155000,489206450,7140,7140,7140,7140,0
|
|
20240403,154900,489206450,7140,7140,7140,7140,0
|
|
20240403,154800,489206450,7140,7140,7140,7140,0
|
|
20240403,154700,489206450,7140,7140,7140,7140,0
|
|
20240403,154600,489206450,7140,7140,7140,7140,0
|
|
20240403,154500,489206450,7140,7140,7140,7140,0
|
|
20240403,154400,489206450,7140,7140,7140,7140,0
|
|
20240403,154300,489206450,7140,7140,7140,7140,0
|
|
20240403,154200,489206450,7140,7140,7140,7140,0
|
|
20240403,154100,489206450,7140,7140,7140,7140,0
|
|
20240403,154000,489206450,7140,7140,7140,7140,0
|
|
20240403,153900,489206450,7140,7140,7140,7140,0
|
|
20240403,153800,489206450,7140,7140,7140,7140,0
|
|
20240403,153700,489206450,7140,7140,7140,7140,1958
|
|
20240403,153600,489206450,7140,7140,7140,7140,0
|
|
20240403,153500,489206450,7140,7140,7140,7140,0
|
|
20240403,153400,489206450,7140,7140,7140,7140,0
|
|
20240403,153300,489206450,7140,7140,7140,7140,0
|
|
20240403,153200,489206450,7140,7140,7140,7140,0
|
|
20240403,153100,489206450,7140,7140,7140,7140,0
|
|
20240403,153000,489206450,7140,7140,7140,7140,1958
|
|
20240403,152900,475226330,7110,7110,7110,7110,0
|
|
20240403,152800,475226330,7110,7110,7110,7110,0
|
|
20240403,152700,475226330,7110,7110,7110,7110,0
|
|
20240403,152600,475226330,7110,7110,7110,7110,0
|
|
20240403,152500,475226330,7110,7110,7110,7110,0
|
|
20240403,152400,475226330,7110,7110,7110,7110,0
|
|
20240403,152300,475226330,7110,7110,7110,7110,0
|
|
20240403,152200,475226330,7110,7110,7110,7110,0
|
|
20240403,152100,475226330,7110,7110,7110,7110,0
|
|
20240403,152000,475226330,7110,7110,7110,7110,0
|
|
20240403,151900,475226330,7110,7110,7110,7070,572
|
|
20240403,151800,471174940,7100,7110,7110,7100,3
|
|
20240403,151700,471153630,7080,7080,7110,7080,55
|
|
20240403,151600,470763310,7080,7110,7110,7080,157
|
|
20240403,151500,469651300,7070,7080,7080,7070,406
|
|
20240403,151400,466780670,7080,7100,7110,7080,102
|
|
20240403,151300,466058440,7100,7100,7100,7100,20
|
|
20240403,151200,465916440,7110,7110,7110,7110,0
|
|
20240403,151100,465916440,7110,7110,7110,7110,30
|
|
20240403,151000,465703140,7110,7110,7110,7110,0
|
|
20240403,150900,465703140,7110,7110,7110,7110,0
|
|
20240403,150800,465703140,7110,7110,7110,7110,1
|
|
20240403,150700,465696030,7080,7100,7110,7080,161
|
|
20240403,150600,464554100,7120,7120,7120,7120,0
|
|
20240403,150500,464554100,7120,7120,7120,7120,0
|
|
20240403,150400,464554100,7120,7120,7120,7120,0
|
|
20240403,150300,464554100,7120,7120,7120,7120,60
|
|
20240403,150200,464126900,7070,7080,7120,7070,271
|
|
20240403,150100,462208040,7110,7110,7110,7110,5
|
|
20240403,150000,462172490,7120,7100,7120,7080,365
|
|
20240403,145900,459585840,7100,7100,7100,7100,100
|
|
20240403,145800,458875840,7120,7120,7120,7120,0
|
|
20240403,145700,458875840,7120,7120,7120,7120,0
|
|
20240403,145600,458875840,7120,7120,7120,7120,0
|
|
20240403,145500,458875840,7120,7120,7120,7120,0
|
|
20240403,145400,458875840,7120,7120,7120,7120,0
|
|
20240403,145300,458875840,7120,7120,7120,7120,0
|
|
20240403,145200,458875840,7120,7120,7120,7120,0
|
|
20240403,145100,458875840,7120,7120,7120,7120,0
|
|
20240403,145000,458875840,7120,7120,7120,7120,0
|
|
20240403,144900,458875840,7120,7120,7120,7120,3
|
|
20240403,144800,458854480,7120,7120,7120,7120,0
|
|
20240403,144700,458854480,7120,7120,7120,7120,0
|
|
20240403,144600,458854480,7120,7120,7120,7120,0
|
|
20240403,144500,458854480,7120,7120,7120,7120,0
|
|
20240403,144400,458854480,7120,7120,7120,7120,318
|
|
20240403,144300,456590320,7120,7120,7120,7120,0
|
|
20240403,144200,456590320,7120,7120,7120,7120,0
|
|
20240403,144100,456590320,7120,7120,7120,7120,0
|
|
20240403,144000,456590320,7120,7090,7120,7090,25
|
|
20240403,143900,456413040,7100,7100,7100,7100,0
|
|
20240403,143800,456413040,7100,7100,7100,7100,0
|
|
20240403,143700,456413040,7100,7100,7100,7100,0
|
|
20240403,143600,456413040,7100,7090,7100,7090,51
|
|
20240403,143500,456051440,7100,7100,7100,7100,13
|
|
20240403,143400,455959140,7100,7100,7100,7100,37
|
|
20240403,143300,455696440,7100,7110,7110,7100,31
|
|
20240403,143200,455476240,7120,7120,7120,7120,0
|
|
20240403,143100,455476240,7120,7120,7120,7120,0
|
|
20240403,143000,455476240,7120,7120,7120,7120,0
|
|
20240403,142900,455476240,7120,7120,7120,7120,0
|
|
20240403,142800,455476240,7120,7120,7120,7120,76
|
|
20240403,142700,454935120,7120,7120,7120,7120,70
|
|
20240403,142600,454436720,7100,7100,7100,7100,0
|
|
20240403,142500,454436720,7100,7100,7100,7100,100
|
|
20240403,142400,453726720,7130,7130,7130,7130,0
|
|
20240403,142300,453726720,7130,7130,7130,7130,0
|
|
20240403,142200,453726720,7130,7130,7130,7130,0
|
|
20240403,142100,453726720,7130,7130,7130,7130,10
|
|
20240403,142000,453655420,7100,7100,7100,7100,0
|
|
20240403,141900,453655420,7100,7100,7100,7100,0
|
|
20240403,141800,453655420,7100,7100,7100,7100,50
|
|
20240403,141700,453300420,7100,7100,7100,7100,4
|
|
20240403,141600,453272020,7100,7100,7100,7100,0
|
|
20240403,141500,453272020,7100,7100,7100,7100,0
|
|
20240403,141400,453272020,7100,7100,7100,7100,0
|
|
20240403,141300,453272020,7100,7100,7100,7100,0
|
|
20240403,141200,453272020,7100,7100,7100,7100,3
|
|
20240403,141100,453250720,7100,7100,7100,7100,0
|
|
20240403,141000,453250720,7100,7100,7100,7100,0
|
|
20240403,140900,453250720,7100,7100,7100,7100,1
|
|
20240403,140800,453243620,7100,7100,7100,7100,0
|
|
20240403,140700,453243620,7100,7100,7100,7100,0
|
|
20240403,140600,453243620,7100,7100,7100,7100,0
|
|
20240403,140500,453243620,7100,7100,7100,7100,0
|
|
20240403,140400,453243620,7100,7110,7110,7100,282
|
|
20240403,140300,451240200,7110,7110,7110,7110,0
|
|
20240403,140200,451240200,7110,7110,7110,7110,158
|
|
20240403,140100,450116820,7110,7110,7110,7110,0
|
|
20240403,140000,450116820,7110,7110,7110,7110,20
|
|
20240403,135900,449974620,7140,7140,7140,7140,0
|
|
20240403,135800,449974620,7140,7140,7140,7140,0
|
|
20240403,135700,449974620,7140,7140,7140,7140,0
|
|
20240403,135600,449974620,7140,7140,7140,7140,0
|
|
20240403,135500,449974620,7140,7140,7140,7140,0
|
|
20240403,135400,449974620,7140,7140,7140,7140,0
|
|
20240403,135300,449974620,7140,7140,7140,7140,0
|
|
20240403,135200,449974620,7140,7140,7140,7140,1
|
|
20240403,135100,449967480,7130,7130,7130,7130,500
|
|
20240403,135000,446402480,7130,7130,7130,7130,1
|
|
20240403,134900,446395350,7100,7100,7100,7100,0
|
|
20240403,134800,446395350,7100,7100,7100,7100,0
|
|
20240403,134700,446395350,7100,7100,7100,7100,0
|
|
20240403,134600,446395350,7100,7100,7100,7100,0
|
|
20240403,134500,446395350,7100,7100,7100,7100,0
|
|
20240403,134400,446395350,7100,7100,7100,7100,0
|
|
20240403,134300,446395350,7100,7100,7100,7100,0
|
|
20240403,134200,446395350,7100,7100,7100,7100,0
|
|
20240403,134100,446395350,7100,7100,7100,7100,0
|
|
20240403,134000,446395350,7100,7100,7100,7100,0
|
|
20240403,133900,446395350,7100,7110,7110,7100,3
|
|
20240403,133800,446374030,7100,7100,7100,7100,0
|
|
20240403,133700,446374030,7100,7110,7110,7100,529
|
|
20240403,133600,442617570,7130,7130,7130,7130,0
|
|
20240403,133500,442617570,7130,7130,7130,7100,66
|
|
20240403,133400,442147840,7130,7130,7130,7130,495
|
|
20240403,133300,438618490,7130,7100,7130,7100,90
|
|
20240403,133200,437978590,7130,7110,7130,7110,500
|
|
20240403,133100,434415280,7120,7120,7120,7120,0
|
|
20240403,133000,434415280,7120,7120,7120,7120,0
|
|
20240403,132900,434415280,7120,7110,7120,7110,60
|
|
20240403,132800,433988280,7090,7100,7120,7090,475
|
|
20240403,132700,430618160,7100,7100,7100,7100,30
|
|
20240403,132600,430405160,7130,7130,7130,7130,31
|
|
20240403,132500,430184130,7130,7130,7130,7130,21
|
|
20240403,132400,430034400,7130,7130,7130,7130,10
|
|
20240403,132300,429963100,7100,7100,7100,7100,0
|
|
20240403,132200,429963100,7100,7100,7100,7100,0
|
|
20240403,132100,429963100,7100,7100,7100,7100,87
|
|
20240403,132000,429345400,7100,7110,7110,7100,40
|
|
20240403,131900,429061390,7130,7120,7130,7120,77
|
|
20240403,131800,428513140,7120,7120,7120,7120,0
|
|
20240403,131700,428513140,7120,7120,7120,7120,0
|
|
20240403,131600,428513140,7120,7120,7120,7120,0
|
|
20240403,131500,428513140,7120,7120,7120,7120,20
|
|
20240403,131400,428370740,7120,7120,7120,7120,303
|
|
20240403,131300,426213380,7120,7120,7120,7120,2
|
|
20240403,131200,426199140,7120,7120,7120,7120,10
|
|
20240403,131100,426127940,7100,7100,7100,7100,0
|
|
20240403,131000,426127940,7100,7100,7100,7100,1
|
|
20240403,130900,426120840,7100,7100,7100,7100,0
|
|
20240403,130800,426120840,7100,7100,7100,7100,0
|
|
20240403,130700,426120840,7100,7100,7100,7100,0
|
|
20240403,130600,426120840,7100,7100,7100,7100,0
|
|
20240403,130500,426120840,7100,7100,7100,7100,0
|
|
20240403,130400,426120840,7100,7100,7100,7100,0
|
|
20240403,130300,426120840,7100,7100,7100,7100,0
|
|
20240403,130200,426120840,7100,7100,7100,7100,0
|
|
20240403,130100,426120840,7100,7100,7100,7100,0
|
|
20240403,130000,426120840,7100,7100,7100,7100,0
|
|
20240403,125900,426120840,7100,7100,7100,7100,0
|
|
20240403,125800,426120840,7100,7110,7110,7100,21
|
|
20240403,125700,425971730,7110,7120,7120,7110,3
|
|
20240403,125600,425950390,7130,7130,7130,7130,0
|
|
20240403,125500,425950390,7130,7130,7130,7130,0
|
|
20240403,125400,425950390,7130,7130,7130,7130,0
|
|
20240403,125300,425950390,7130,7130,7130,7130,10
|
|
20240403,125200,425879090,7120,7120,7120,7120,0
|
|
20240403,125100,425879090,7120,7120,7120,7120,2
|
|
20240403,125000,425864850,7110,7110,7110,7110,1
|
|
20240403,124900,425857740,7100,7100,7100,7100,0
|
|
20240403,124800,425857740,7100,7120,7120,7100,4
|
|
20240403,124700,425829300,7110,7100,7110,7100,111
|
|
20240403,124600,425040200,7080,7080,7080,7080,0
|
|
20240403,124500,425040200,7080,7080,7080,7080,0
|
|
20240403,124400,425040200,7080,7080,7080,7080,0
|
|
20240403,124300,425040200,7080,7080,7080,7080,0
|
|
20240403,124200,425040200,7080,7080,7080,7080,0
|
|
20240403,124100,425040200,7080,7080,7080,7080,2
|
|
20240403,124000,425026040,7090,7090,7090,7090,0
|
|
20240403,123900,425026040,7090,7100,7100,7090,53
|
|
20240403,123800,424650240,7110,7110,7110,7110,0
|
|
20240403,123700,424650240,7110,7110,7110,7110,0
|
|
20240403,123600,424650240,7110,7130,7130,7110,5
|
|
20240403,123500,424614650,7140,7140,7140,7140,0
|
|
20240403,123400,424614650,7140,7140,7140,7140,6
|
|
20240403,123300,424571810,7140,7140,7140,7140,0
|
|
20240403,123200,424571810,7140,7140,7140,7140,0
|
|
20240403,123100,424571810,7140,7140,7140,7140,0
|
|
20240403,123000,424571810,7140,7140,7140,7140,0
|
|
20240403,122900,424571810,7140,7140,7140,7140,2
|
|
20240403,122800,424557530,7140,7120,7140,7120,55
|
|
20240403,122700,424164960,7120,7120,7120,7120,0
|
|
20240403,122600,424164960,7120,7120,7120,7120,0
|
|
20240403,122500,424164960,7120,7110,7120,7110,156
|
|
20240403,122400,423054310,7120,7120,7120,7120,0
|
|
20240403,122300,423054310,7120,7120,7120,7120,0
|
|
20240403,122200,423054310,7120,7120,7120,7120,0
|
|
20240403,122100,423054310,7120,7120,7120,7120,0
|
|
20240403,122000,423054310,7120,7120,7120,7120,0
|
|
20240403,121900,423054310,7120,7120,7120,7120,0
|
|
20240403,121800,423054310,7120,7120,7120,7120,0
|
|
20240403,121700,423054310,7120,7120,7120,7120,0
|
|
20240403,121600,423054310,7120,7120,7120,7120,15
|
|
20240403,121500,422947510,7070,7070,7070,7070,0
|
|
20240403,121400,422947510,7070,7070,7070,7070,0
|
|
20240403,121300,422947510,7070,7070,7070,7070,0
|
|
20240403,121200,422947510,7070,7070,7070,7070,0
|
|
20240403,121100,422947510,7070,7070,7070,7070,0
|
|
20240403,121000,422947510,7070,7070,7070,7070,0
|
|
20240403,120900,422947510,7070,7070,7070,7070,0
|
|
20240403,120800,422947510,7070,7070,7070,7070,0
|
|
20240403,120700,422947510,7070,7070,7070,7070,0
|
|
20240403,120600,422947510,7070,7070,7070,7070,0
|
|
20240403,120500,422947510,7070,7070,7070,7070,0
|
|
20240403,120400,422947510,7070,7070,7070,7070,0
|
|
20240403,120300,422947510,7070,7070,7070,7070,0
|
|
20240403,120200,422947510,7070,7070,7070,7070,0
|
|
20240403,120100,422947510,7070,7070,7070,7070,0
|
|
20240403,120000,422947510,7070,7070,7070,7070,0
|
|
20240403,115900,422947510,7070,7070,7070,7070,0
|
|
20240403,115800,422947510,7070,7070,7070,7070,100
|
|
20240403,115700,422240510,7070,7070,7070,7070,0
|
|
20240403,115600,422240510,7070,7070,7070,7070,0
|
|
20240403,115500,422240510,7070,7070,7070,7070,8
|
|
20240403,115400,422183950,7070,7070,7070,7070,0
|
|
20240403,115300,422183950,7070,7080,7080,7070,20
|
|
20240403,115200,422042400,7070,7070,7070,7070,0
|
|
20240403,115100,422042400,7070,7070,7070,7070,0
|
|
20240403,115000,422042400,7070,7070,7070,7070,0
|
|
20240403,114900,422042400,7070,7070,7070,7070,0
|
|
20240403,114800,422042400,7070,7110,7110,7070,775
|
|
20240403,114700,416554100,7110,7110,7110,7110,0
|
|
20240403,114600,416554100,7110,7110,7110,7110,0
|
|
20240403,114500,416554100,7110,7110,7110,7110,0
|
|
20240403,114400,416554100,7110,7110,7110,7110,0
|
|
20240403,114300,416554100,7110,7110,7110,7110,0
|
|
20240403,114200,416554100,7110,7110,7110,7110,0
|
|
20240403,114100,416554100,7110,7110,7110,7110,100
|
|
20240403,114000,415843100,7110,7110,7110,7110,0
|
|
20240403,113900,415843100,7110,7110,7110,7110,0
|
|
20240403,113800,415843100,7110,7110,7110,7110,0
|
|
20240403,113700,415843100,7110,7110,7110,7110,2
|
|
20240403,113600,415828880,7080,7080,7080,7080,0
|
|
20240403,113500,415828880,7080,7080,7080,7080,0
|
|
20240403,113400,415828880,7080,7080,7080,7080,0
|
|
20240403,113300,415828880,7080,7080,7080,7080,0
|
|
20240403,113200,415828880,7080,7080,7080,7080,0
|
|
20240403,113100,415828880,7080,7120,7120,7080,481
|
|
20240403,113000,412413850,7110,7110,7110,7110,0
|
|
20240403,112900,412413850,7110,7110,7110,7110,0
|
|
20240403,112800,412413850,7110,7110,7110,7110,0
|
|
20240403,112700,412413850,7110,7120,7120,7110,200
|
|
20240403,112600,410991530,7160,7160,7160,7160,0
|
|
20240403,112500,410991530,7160,7160,7160,7160,350
|
|
20240403,112400,408485530,7150,7150,7150,7150,0
|
|
20240403,112300,408485530,7150,7150,7150,7150,501
|
|
20240403,112200,404903380,7140,7140,7140,7140,200
|
|
20240403,112100,403475380,7100,7100,7100,7100,100
|
|
20240403,112000,402765380,7100,7100,7100,7100,130
|
|
20240403,111900,401842380,7090,7090,7090,7090,0
|
|
20240403,111800,401842380,7090,7120,7120,7090,150
|
|
20240403,111700,400775960,7150,7160,7160,7150,119
|
|
20240403,111600,399924920,7180,7180,7180,7180,0
|
|
20240403,111500,399924920,7180,7180,7180,7180,14
|
|
20240403,111400,399824400,7180,7180,7180,7180,5
|
|
20240403,111300,399788500,7190,7190,7190,7190,28
|
|
20240403,111200,399587180,7190,7190,7190,7190,500
|
|
20240403,111100,395992180,7190,7190,7190,7190,6
|
|
20240403,111000,395949040,7180,7180,7180,7180,0
|
|
20240403,110900,395949040,7180,7190,7190,7180,11
|
|
20240403,110800,395870050,7190,7160,7190,7160,4318
|
|
20240403,110700,364853710,7160,7140,7160,7140,1502
|
|
20240403,110600,354115910,7150,7150,7150,7150,1
|
|
20240403,110500,354108760,7150,7110,7150,7100,3111
|
|
20240403,110400,331920560,7090,7090,7090,7090,0
|
|
20240403,110300,331920560,7090,7090,7090,7090,0
|
|
20240403,110200,331920560,7090,7090,7090,7090,0
|
|
20240403,110100,331920560,7090,7090,7090,7090,0
|
|
20240403,110000,331920560,7090,7090,7090,7090,0
|
|
20240403,105900,331920560,7090,7090,7090,7090,0
|
|
20240403,105800,331920560,7090,7090,7090,7090,0
|
|
20240403,105700,331920560,7090,7090,7090,7090,100
|
|
20240403,105600,331211560,7090,7090,7090,7090,0
|
|
20240403,105500,331211560,7090,7090,7090,7090,64
|
|
20240403,105400,330757800,7090,7090,7090,7090,0
|
|
20240403,105300,330757800,7090,7090,7090,7090,0
|
|
20240403,105200,330757800,7090,7090,7090,7090,0
|
|
20240403,105100,330757800,7090,7090,7090,7090,0
|
|
20240403,105000,330757800,7090,7090,7090,7090,517
|
|
20240403,104900,327092270,7110,7110,7110,7110,0
|
|
20240403,104800,327092270,7110,7110,7110,7110,1010
|
|
20240403,104700,319911170,7110,7110,7110,7110,0
|
|
20240403,104600,319911170,7110,7110,7110,7110,0
|
|
20240403,104500,319911170,7110,7110,7110,7110,200
|
|
20240403,104400,318489170,7120,7080,7120,7080,1050
|
|
20240403,104300,311023410,7100,7100,7100,7100,0
|
|
20240403,104200,311023410,7100,7100,7100,7100,0
|
|
20240403,104100,311023410,7100,7090,7100,7090,700
|
|
20240403,104000,306057430,7100,7100,7100,7100,0
|
|
20240403,103900,306057430,7100,7070,7100,7070,529
|
|
20240403,103800,302307630,7080,7080,7080,7080,0
|
|
20240403,103700,302307630,7080,7080,7080,7080,0
|
|
20240403,103600,302307630,7080,7080,7080,7080,100
|
|
20240403,103500,301599630,7090,7090,7090,7090,0
|
|
20240403,103400,301599630,7090,7080,7090,7080,1200
|
|
20240403,103300,293094390,7080,7080,7080,7080,0
|
|
20240403,103200,293094390,7080,7080,7080,7080,1
|
|
20240403,103100,293087310,7070,7060,7070,7060,1108
|
|
20240403,103000,285254750,7070,7060,7070,7060,701
|
|
20240403,102900,280300090,7050,7050,7050,7050,223
|
|
20240403,102800,278727940,7060,7060,7060,7060,130
|
|
20240403,102700,277810140,7060,7060,7060,7060,1
|
|
20240403,102600,277803080,7050,7050,7050,7050,251
|
|
20240403,102500,276033530,7040,7040,7040,7040,0
|
|
20240403,102400,276033530,7040,7040,7040,7040,20
|
|
20240403,102300,275892730,7050,7050,7050,7050,0
|
|
20240403,102200,275892730,7050,7050,7050,7050,0
|
|
20240403,102100,275892730,7050,7050,7050,7050,0
|
|
20240403,102000,275892730,7050,7050,7050,7050,0
|
|
20240403,101900,275892730,7050,7060,7060,7050,20
|
|
20240403,101800,275751630,7060,7040,7060,7040,736
|
|
20240403,101700,270560900,7040,7040,7040,7040,0
|
|
20240403,101600,270560900,7040,7040,7040,7040,0
|
|
20240403,101500,270560900,7040,7020,7040,7020,3960
|
|
20240403,101400,242761680,7020,7020,7020,7010,12700
|
|
20240403,101300,153614110,7020,7020,7020,7020,80
|
|
20240403,101200,153052510,7020,7020,7020,7020,61
|
|
20240403,101100,152624290,7030,7030,7030,7030,5
|
|
20240403,101000,152589140,7040,7040,7040,7040,0
|
|
20240403,100900,152589140,7040,7040,7040,7040,0
|
|
20240403,100800,152589140,7040,7040,7040,7040,1
|
|
20240403,100700,152582100,7030,7030,7030,7030,110
|
|
20240403,100600,151808800,7050,7050,7050,7050,0
|
|
20240403,100500,151808800,7050,7050,7050,7050,0
|
|
20240403,100400,151808800,7050,7050,7050,7050,5
|
|
20240403,100300,151773550,7030,7030,7030,7030,10
|
|
20240403,100200,151703250,7050,7050,7050,7050,0
|
|
20240403,100100,151703250,7050,7050,7050,7050,0
|
|
20240403,100000,151703250,7050,7050,7050,7050,0
|
|
20240403,095900,151703250,7050,7050,7050,7050,2
|
|
20240403,095800,151689150,7050,7050,7050,7050,20
|
|
20240403,095700,151548150,7050,7020,7050,7020,5
|
|
20240403,095600,151512960,7050,7050,7050,7050,1
|
|
20240403,095500,151505910,7030,7030,7030,7030,225
|
|
20240403,095400,149924160,7030,7030,7030,7030,2
|
|
20240403,095300,149910100,7030,7030,7030,7030,11
|
|
20240403,095200,149832770,7000,7010,7020,6990,3399
|
|
20240403,095100,126033000,7010,7020,7020,7010,30
|
|
20240403,095000,125822600,7010,7010,7010,7010,40
|
|
20240403,094900,125542200,7010,7020,7020,7010,215
|
|
20240403,094800,124033020,7020,7020,7020,7020,18
|
|
20240403,094700,123906660,7020,7030,7030,7020,300
|
|
20240403,094600,121800630,7030,7030,7030,7030,0
|
|
20240403,094500,121800630,7030,7030,7030,7030,300
|
|
20240403,094400,119691630,7020,7030,7030,7020,511
|
|
20240403,094300,116103460,7030,7020,7030,7020,140
|
|
20240403,094200,115119660,7020,7020,7020,7020,40
|
|
20240403,094100,114838860,7020,7020,7020,7020,24
|
|
20240403,094000,114670380,7020,7020,7020,7020,100
|
|
20240403,093900,113968380,7020,7030,7030,7020,48
|
|
20240403,093800,113631400,7020,7020,7020,7020,0
|
|
20240403,093700,113631400,7020,7020,7020,7020,30
|
|
20240403,093600,113420800,7030,7030,7030,7030,0
|
|
20240403,093500,113420800,7030,7030,7030,7030,0
|
|
20240403,093400,113420800,7030,7060,7060,7020,303
|
|
20240403,093300,111291000,7060,7060,7060,7060,324
|
|
20240403,093200,109003560,7060,7060,7060,7060,0
|
|
20240403,093100,109003560,7060,7060,7060,7060,0
|
|
20240403,093000,109003560,7060,7040,7060,7030,1143
|
|
20240403,092900,100958980,7020,7040,7040,7020,1000
|
|
20240403,092800,93931260,7040,7040,7040,7040,0
|
|
20240403,092700,93931260,7040,7040,7040,7040,0
|
|
20240403,092600,93931260,7040,7050,7050,7040,343
|
|
20240403,092500,91513210,7040,7040,7040,7040,10
|
|
20240403,092400,91442810,7050,7050,7050,7050,0
|
|
20240403,092300,91442810,7050,7050,7050,7050,527
|
|
20240403,092200,87727460,7040,7040,7040,7040,0
|
|
20240403,092100,87727460,7040,7040,7040,7040,72
|
|
20240403,092000,87220580,7050,7050,7050,7050,0
|
|
20240403,091900,87220580,7050,7050,7050,7050,31
|
|
20240403,091800,87002030,7050,7050,7050,7050,2
|
|
20240403,091700,86987930,7040,7040,7040,7040,36
|
|
20240403,091600,86734490,7030,7030,7030,7030,0
|
|
20240403,091500,86734490,7030,7030,7030,7030,0
|
|
20240403,091400,86734490,7030,7030,7030,7030,0
|
|
20240403,091300,86734490,7030,7050,7070,7030,1108
|
|
20240403,091200,78924840,7040,7050,7050,7040,21
|
|
20240403,091100,78776990,7040,7040,7040,7040,0
|
|
20240403,091000,78776990,7040,7040,7040,7040,50
|
|
20240403,090900,78424990,7040,7040,7040,7040,36
|
|
20240403,090800,78171550,7040,7050,7050,7040,60
|
|
20240403,090700,77748600,7050,7050,7050,7050,300
|
|
20240403,090600,75633600,7050,7050,7070,7050,1414
|
|
20240403,090500,65658940,7020,7010,7020,7010,1266
|
|
20240403,090400,56774270,7000,7000,7000,7000,0
|
|
20240403,090300,56774270,7000,7010,7010,7000,20
|
|
20240403,090200,56634240,7000,7000,7010,6990,2594
|
|
20240403,090100,38485970,7000,7020,7020,6990,375
|
|
20240403,090000,35857270,7020,7030,7030,7000,5043
|