662 lines
30 KiB
CSV
662 lines
30 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20240401,195900,38123120,5220,5220,5220,5220,667
|
|
20240401,195800,38123120,5220,5220,5220,5220,0
|
|
20240401,195700,38123120,5220,5220,5220,5220,0
|
|
20240401,195600,38123120,5220,5220,5220,5220,0
|
|
20240401,195500,38123120,5220,5220,5220,5220,0
|
|
20240401,195400,38123120,5220,5220,5220,5220,0
|
|
20240401,195300,38123120,5220,5220,5220,5220,0
|
|
20240401,195200,38123120,5220,5220,5220,5220,0
|
|
20240401,195100,38123120,5220,5220,5220,5220,0
|
|
20240401,195000,38123120,5220,5220,5220,5220,0
|
|
20240401,194900,38123120,5220,5220,5220,5220,0
|
|
20240401,194800,38123120,5220,5220,5220,5220,0
|
|
20240401,194700,38123120,5220,5220,5220,5220,0
|
|
20240401,194600,38123120,5220,5220,5220,5220,0
|
|
20240401,194500,38123120,5220,5220,5220,5220,0
|
|
20240401,194400,38123120,5220,5220,5220,5220,0
|
|
20240401,194300,38123120,5220,5220,5220,5220,0
|
|
20240401,194200,38123120,5220,5220,5220,5220,0
|
|
20240401,194100,38123120,5220,5220,5220,5220,0
|
|
20240401,194000,38123120,5220,5220,5220,5220,0
|
|
20240401,193900,38123120,5220,5220,5220,5220,0
|
|
20240401,193800,38123120,5220,5220,5220,5220,0
|
|
20240401,193700,38123120,5220,5220,5220,5220,0
|
|
20240401,193600,38123120,5220,5220,5220,5220,0
|
|
20240401,193500,38123120,5220,5220,5220,5220,0
|
|
20240401,193400,38123120,5220,5220,5220,5220,0
|
|
20240401,193300,38123120,5220,5220,5220,5220,0
|
|
20240401,193200,38123120,5220,5220,5220,5220,0
|
|
20240401,193100,38123120,5220,5220,5220,5220,0
|
|
20240401,193000,38123120,5220,5220,5220,5220,0
|
|
20240401,192900,38123120,5220,5220,5220,5220,667
|
|
20240401,192800,38123120,5220,5220,5220,5220,0
|
|
20240401,192700,38123120,5220,5220,5220,5220,0
|
|
20240401,192600,38123120,5220,5220,5220,5220,0
|
|
20240401,192500,38123120,5220,5220,5220,5220,0
|
|
20240401,192400,38123120,5220,5220,5220,5220,0
|
|
20240401,192300,38123120,5220,5220,5220,5220,0
|
|
20240401,192200,38123120,5220,5220,5220,5220,0
|
|
20240401,192100,38123120,5220,5220,5220,5220,0
|
|
20240401,192000,38123120,5220,5220,5220,5220,0
|
|
20240401,191900,38123120,5220,5220,5220,5220,0
|
|
20240401,191800,38123120,5220,5220,5220,5220,0
|
|
20240401,191700,38123120,5220,5220,5220,5220,0
|
|
20240401,191600,38123120,5220,5220,5220,5220,0
|
|
20240401,191500,38123120,5220,5220,5220,5220,0
|
|
20240401,191400,38123120,5220,5220,5220,5220,0
|
|
20240401,191300,38123120,5220,5220,5220,5220,0
|
|
20240401,191200,38123120,5220,5220,5220,5220,0
|
|
20240401,191100,38123120,5220,5220,5220,5220,0
|
|
20240401,191000,38123120,5220,5220,5220,5220,0
|
|
20240401,190900,38123120,5220,5220,5220,5220,0
|
|
20240401,190800,38123120,5220,5220,5220,5220,0
|
|
20240401,190700,38123120,5220,5220,5220,5220,0
|
|
20240401,190600,38123120,5220,5220,5220,5220,0
|
|
20240401,190500,38123120,5220,5220,5220,5220,0
|
|
20240401,190400,38123120,5220,5220,5220,5220,0
|
|
20240401,190300,38123120,5220,5220,5220,5220,0
|
|
20240401,190200,38123120,5220,5220,5220,5220,0
|
|
20240401,190100,38123120,5220,5220,5220,5220,0
|
|
20240401,190000,38123120,5220,5220,5220,5220,0
|
|
20240401,185900,38123120,5220,5220,5220,5220,667
|
|
20240401,185800,38123120,5220,5220,5220,5220,0
|
|
20240401,185700,38123120,5220,5220,5220,5220,0
|
|
20240401,185600,38123120,5220,5220,5220,5220,0
|
|
20240401,185500,38123120,5220,5220,5220,5220,0
|
|
20240401,185400,38123120,5220,5220,5220,5220,0
|
|
20240401,185300,38123120,5220,5220,5220,5220,0
|
|
20240401,185200,38123120,5220,5220,5220,5220,0
|
|
20240401,185100,38123120,5220,5220,5220,5220,0
|
|
20240401,185000,38123120,5220,5220,5220,5220,0
|
|
20240401,184900,38123120,5220,5220,5220,5220,0
|
|
20240401,184800,38123120,5220,5220,5220,5220,0
|
|
20240401,184700,38123120,5220,5220,5220,5220,0
|
|
20240401,184600,38123120,5220,5220,5220,5220,0
|
|
20240401,184500,38123120,5220,5220,5220,5220,0
|
|
20240401,184400,38123120,5220,5220,5220,5220,0
|
|
20240401,184300,38123120,5220,5220,5220,5220,0
|
|
20240401,184200,38123120,5220,5220,5220,5220,0
|
|
20240401,184100,38123120,5220,5220,5220,5220,0
|
|
20240401,184000,38123120,5220,5220,5220,5220,0
|
|
20240401,183900,38123120,5220,5220,5220,5220,0
|
|
20240401,183800,38123120,5220,5220,5220,5220,0
|
|
20240401,183700,38123120,5220,5220,5220,5220,0
|
|
20240401,183600,38123120,5220,5220,5220,5220,0
|
|
20240401,183500,38123120,5220,5220,5220,5220,0
|
|
20240401,183400,38123120,5220,5220,5220,5220,0
|
|
20240401,183300,38123120,5220,5220,5220,5220,0
|
|
20240401,183200,38123120,5220,5220,5220,5220,0
|
|
20240401,183100,38123120,5220,5220,5220,5220,0
|
|
20240401,183000,38123120,5220,5220,5220,5220,0
|
|
20240401,182900,38123120,5220,5220,5220,5220,667
|
|
20240401,182800,38123120,5220,5220,5220,5220,0
|
|
20240401,182700,38123120,5220,5220,5220,5220,0
|
|
20240401,182600,38123120,5220,5220,5220,5220,0
|
|
20240401,182500,38123120,5220,5220,5220,5220,0
|
|
20240401,182400,38123120,5220,5220,5220,5220,0
|
|
20240401,182300,38123120,5220,5220,5220,5220,0
|
|
20240401,182200,38123120,5220,5220,5220,5220,0
|
|
20240401,182100,38123120,5220,5220,5220,5220,0
|
|
20240401,182000,38123120,5220,5220,5220,5220,0
|
|
20240401,181900,38123120,5220,5220,5220,5220,0
|
|
20240401,181800,38123120,5220,5220,5220,5220,0
|
|
20240401,181700,38123120,5220,5220,5220,5220,0
|
|
20240401,181600,38123120,5220,5220,5220,5220,0
|
|
20240401,181500,38123120,5220,5220,5220,5220,0
|
|
20240401,181400,38123120,5220,5220,5220,5220,0
|
|
20240401,181300,38123120,5220,5220,5220,5220,0
|
|
20240401,181200,38123120,5220,5220,5220,5220,0
|
|
20240401,181100,38123120,5220,5220,5220,5220,0
|
|
20240401,181000,38123120,5220,5220,5220,5220,0
|
|
20240401,180900,38123120,5220,5220,5220,5220,0
|
|
20240401,180800,38123120,5220,5220,5220,5220,0
|
|
20240401,180700,38123120,5220,5220,5220,5220,0
|
|
20240401,180600,38123120,5220,5220,5220,5220,0
|
|
20240401,180500,38123120,5220,5220,5220,5220,0
|
|
20240401,180400,38123120,5220,5220,5220,5220,0
|
|
20240401,180300,38123120,5220,5220,5220,5220,0
|
|
20240401,180200,38123120,5220,5220,5220,5220,0
|
|
20240401,180100,38123120,5220,5220,5220,5220,0
|
|
20240401,180000,38123120,5220,5220,5220,5220,0
|
|
20240401,175900,38123120,5220,5220,5220,5220,667
|
|
20240401,175800,38123120,5220,5220,5220,5220,0
|
|
20240401,175700,38123120,5220,5220,5220,5220,0
|
|
20240401,175600,38123120,5220,5220,5220,5220,0
|
|
20240401,175500,38123120,5220,5220,5220,5220,0
|
|
20240401,175400,38123120,5220,5220,5220,5220,0
|
|
20240401,175300,38123120,5220,5220,5220,5220,0
|
|
20240401,175200,38123120,5220,5220,5220,5220,0
|
|
20240401,175100,38123120,5220,5220,5220,5220,0
|
|
20240401,175000,38123120,5220,5220,5220,5220,0
|
|
20240401,174900,38123120,5220,5220,5220,5220,0
|
|
20240401,174800,38123120,5220,5220,5220,5220,0
|
|
20240401,174700,38123120,5220,5220,5220,5220,0
|
|
20240401,174600,38123120,5220,5220,5220,5220,0
|
|
20240401,174500,38123120,5220,5220,5220,5220,0
|
|
20240401,174400,38123120,5220,5220,5220,5220,0
|
|
20240401,174300,38123120,5220,5220,5220,5220,0
|
|
20240401,174200,38123120,5220,5220,5220,5220,0
|
|
20240401,174100,38123120,5220,5220,5220,5220,0
|
|
20240401,174000,38123120,5220,5220,5220,5220,0
|
|
20240401,173900,38123120,5220,5220,5220,5220,0
|
|
20240401,173800,38123120,5220,5220,5220,5220,0
|
|
20240401,173700,38123120,5220,5220,5220,5220,0
|
|
20240401,173600,38123120,5220,5220,5220,5220,0
|
|
20240401,173500,38123120,5220,5220,5220,5220,0
|
|
20240401,173400,38123120,5220,5220,5220,5220,0
|
|
20240401,173300,38123120,5220,5220,5220,5220,0
|
|
20240401,173200,38123120,5220,5220,5220,5220,0
|
|
20240401,173100,38123120,5220,5220,5220,5220,0
|
|
20240401,173000,38123120,5220,5220,5220,5220,0
|
|
20240401,172900,38123120,5220,5220,5220,5220,667
|
|
20240401,172800,38123120,5220,5220,5220,5220,0
|
|
20240401,172700,38123120,5220,5220,5220,5220,0
|
|
20240401,172600,38123120,5220,5220,5220,5220,0
|
|
20240401,172500,38123120,5220,5220,5220,5220,0
|
|
20240401,172400,38123120,5220,5220,5220,5220,0
|
|
20240401,172300,38123120,5220,5220,5220,5220,0
|
|
20240401,172200,38123120,5220,5220,5220,5220,0
|
|
20240401,172100,38123120,5220,5220,5220,5220,0
|
|
20240401,172000,38123120,5220,5220,5220,5220,0
|
|
20240401,171900,38123120,5220,5220,5220,5220,0
|
|
20240401,171800,38123120,5220,5220,5220,5220,0
|
|
20240401,171700,38123120,5220,5220,5220,5220,0
|
|
20240401,171600,38123120,5220,5220,5220,5220,0
|
|
20240401,171500,38123120,5220,5220,5220,5220,0
|
|
20240401,171400,38123120,5220,5220,5220,5220,0
|
|
20240401,171300,38123120,5220,5220,5220,5220,0
|
|
20240401,171200,38123120,5220,5220,5220,5220,0
|
|
20240401,171100,38123120,5220,5220,5220,5220,0
|
|
20240401,171000,38123120,5220,5220,5220,5220,0
|
|
20240401,170900,38123120,5220,5220,5220,5220,0
|
|
20240401,170800,38123120,5220,5220,5220,5220,0
|
|
20240401,170700,38123120,5220,5220,5220,5220,0
|
|
20240401,170600,38123120,5220,5220,5220,5220,0
|
|
20240401,170500,38123120,5220,5220,5220,5220,0
|
|
20240401,170400,38123120,5220,5220,5220,5220,0
|
|
20240401,170300,38123120,5220,5220,5220,5220,0
|
|
20240401,170200,38123120,5220,5220,5220,5220,0
|
|
20240401,170100,38123120,5220,5220,5220,5220,0
|
|
20240401,170000,38123120,5220,5220,5220,5220,0
|
|
20240401,165900,38123120,5220,5220,5220,5220,667
|
|
20240401,165800,38123120,5220,5220,5220,5220,0
|
|
20240401,165700,38123120,5220,5220,5220,5220,0
|
|
20240401,165600,38123120,5220,5220,5220,5220,0
|
|
20240401,165500,38123120,5220,5220,5220,5220,0
|
|
20240401,165400,38123120,5220,5220,5220,5220,0
|
|
20240401,165300,38123120,5220,5220,5220,5220,0
|
|
20240401,165200,38123120,5220,5220,5220,5220,0
|
|
20240401,165100,38123120,5220,5220,5220,5220,0
|
|
20240401,165000,38123120,5220,5220,5220,5220,0
|
|
20240401,164900,38123120,5220,5220,5220,5220,0
|
|
20240401,164800,38123120,5220,5220,5220,5220,0
|
|
20240401,164700,38123120,5220,5220,5220,5220,0
|
|
20240401,164600,38123120,5220,5220,5220,5220,0
|
|
20240401,164500,38123120,5220,5220,5220,5220,0
|
|
20240401,164400,38123120,5220,5220,5220,5220,0
|
|
20240401,164300,38123120,5220,5220,5220,5220,0
|
|
20240401,164200,38123120,5220,5220,5220,5220,0
|
|
20240401,164100,38123120,5220,5220,5220,5220,0
|
|
20240401,164000,38123120,5220,5220,5220,5220,0
|
|
20240401,163900,38123120,5220,5220,5220,5220,0
|
|
20240401,163800,38123120,5220,5220,5220,5220,0
|
|
20240401,163700,38123120,5220,5220,5220,5220,0
|
|
20240401,163600,38123120,5220,5220,5220,5220,0
|
|
20240401,163500,38123120,5220,5220,5220,5220,0
|
|
20240401,163400,38123120,5220,5220,5220,5220,0
|
|
20240401,163300,38123120,5220,5220,5220,5220,0
|
|
20240401,163200,38123120,5220,5220,5220,5220,0
|
|
20240401,163100,38123120,5220,5220,5220,5220,0
|
|
20240401,163000,38123120,5220,5220,5220,5220,0
|
|
20240401,162900,38123120,5220,5220,5220,5220,667
|
|
20240401,162800,38123120,5220,5220,5220,5220,0
|
|
20240401,162700,38123120,5220,5220,5220,5220,0
|
|
20240401,162600,38123120,5220,5220,5220,5220,0
|
|
20240401,162500,38123120,5220,5220,5220,5220,0
|
|
20240401,162400,38123120,5220,5220,5220,5220,0
|
|
20240401,162300,38123120,5220,5220,5220,5220,0
|
|
20240401,162200,38123120,5220,5220,5220,5220,0
|
|
20240401,162100,38123120,5220,5220,5220,5220,0
|
|
20240401,162000,38123120,5220,5220,5220,5220,0
|
|
20240401,161900,38123120,5220,5220,5220,5220,0
|
|
20240401,161800,38123120,5220,5220,5220,5220,0
|
|
20240401,161700,38123120,5220,5220,5220,5220,0
|
|
20240401,161600,38123120,5220,5220,5220,5220,0
|
|
20240401,161500,38123120,5220,5220,5220,5220,0
|
|
20240401,161400,38123120,5220,5220,5220,5220,0
|
|
20240401,161300,38123120,5220,5220,5220,5220,0
|
|
20240401,161200,38123120,5220,5220,5220,5220,0
|
|
20240401,161100,38123120,5220,5220,5220,5220,0
|
|
20240401,161000,38123120,5220,5220,5220,5220,0
|
|
20240401,160900,38123120,5220,5220,5220,5220,0
|
|
20240401,160800,38123120,5220,5220,5220,5220,0
|
|
20240401,160700,38123120,5220,5220,5220,5220,0
|
|
20240401,160600,38123120,5220,5220,5220,5220,0
|
|
20240401,160500,38123120,5220,5220,5220,5220,0
|
|
20240401,160400,38123120,5220,5220,5220,5220,0
|
|
20240401,160300,38123120,5220,5220,5220,5220,0
|
|
20240401,160200,38123120,5220,5220,5220,5220,0
|
|
20240401,160100,38123120,5220,5220,5220,5220,0
|
|
20240401,160000,38123120,5220,5220,5220,5220,0
|
|
20240401,155900,38123120,5220,5220,5220,5220,667
|
|
20240401,155800,38123120,5220,5220,5220,5220,0
|
|
20240401,155700,38123120,5220,5220,5220,5220,0
|
|
20240401,155600,38123120,5220,5220,5220,5220,0
|
|
20240401,155500,38123120,5220,5220,5220,5220,0
|
|
20240401,155400,38123120,5220,5220,5220,5220,0
|
|
20240401,155300,38123120,5220,5220,5220,5220,0
|
|
20240401,155200,38123120,5220,5220,5220,5220,0
|
|
20240401,155100,38123120,5220,5220,5220,5220,0
|
|
20240401,155000,38123120,5220,5220,5220,5220,0
|
|
20240401,154900,38123120,5220,5220,5220,5220,0
|
|
20240401,154800,38123120,5220,5220,5220,5220,0
|
|
20240401,154700,38123120,5220,5220,5220,5220,0
|
|
20240401,154600,38123120,5220,5220,5220,5220,0
|
|
20240401,154500,38123120,5220,5220,5220,5220,0
|
|
20240401,154400,38123120,5220,5220,5220,5220,0
|
|
20240401,154300,38123120,5220,5220,5220,5220,0
|
|
20240401,154200,38123120,5220,5220,5220,5220,0
|
|
20240401,154100,38123120,5220,5220,5220,5220,0
|
|
20240401,154000,38123120,5220,5220,5220,5220,0
|
|
20240401,153900,38123120,5220,5220,5220,5220,0
|
|
20240401,153800,38123120,5220,5220,5220,5220,0
|
|
20240401,153700,38123120,5220,5220,5220,5220,0
|
|
20240401,153600,38123120,5220,5220,5220,5220,0
|
|
20240401,153500,38123120,5220,5220,5220,5220,0
|
|
20240401,153400,38123120,5220,5220,5220,5220,0
|
|
20240401,153300,38123120,5220,5220,5220,5220,0
|
|
20240401,153200,38123120,5220,5220,5220,5220,0
|
|
20240401,153100,38123120,5220,5220,5220,5220,0
|
|
20240401,153000,38123120,5220,5220,5220,5220,667
|
|
20240401,152900,34641380,5210,5210,5210,5210,0
|
|
20240401,152800,34641380,5210,5210,5210,5210,0
|
|
20240401,152700,34641380,5210,5210,5210,5210,0
|
|
20240401,152600,34641380,5210,5210,5210,5210,0
|
|
20240401,152500,34641380,5210,5210,5210,5210,0
|
|
20240401,152400,34641380,5210,5210,5210,5210,0
|
|
20240401,152300,34641380,5210,5210,5210,5210,0
|
|
20240401,152200,34641380,5210,5210,5210,5210,0
|
|
20240401,152100,34641380,5210,5210,5210,5210,0
|
|
20240401,152000,34641380,5210,5210,5210,5210,0
|
|
20240401,151900,34641380,5210,5200,5210,5200,19
|
|
20240401,151800,34542570,5190,5190,5190,5190,2
|
|
20240401,151700,34532190,5180,5190,5210,5180,21
|
|
20240401,151600,34422910,5180,5180,5180,5180,0
|
|
20240401,151500,34422910,5180,5180,5180,5180,2
|
|
20240401,151400,34412550,5180,5180,5180,5180,0
|
|
20240401,151300,34412550,5180,5180,5180,5180,2
|
|
20240401,151200,34402190,5180,5180,5180,5180,0
|
|
20240401,151100,34402190,5180,5180,5180,5180,0
|
|
20240401,151000,34402190,5180,5180,5180,5180,0
|
|
20240401,150900,34402190,5180,5190,5200,5180,5
|
|
20240401,150800,34376240,5170,5170,5170,5170,0
|
|
20240401,150700,34376240,5170,5170,5170,5170,2
|
|
20240401,150600,34365900,5180,5180,5180,5180,134
|
|
20240401,150500,33671780,5180,5180,5180,5180,1
|
|
20240401,150400,33666600,5180,5180,5180,5180,2
|
|
20240401,150300,33656240,5170,5170,5170,5170,0
|
|
20240401,150200,33656240,5170,5170,5170,5170,0
|
|
20240401,150100,33656240,5170,5170,5170,5170,0
|
|
20240401,150000,33656240,5170,5170,5170,5170,0
|
|
20240401,145900,33656240,5170,5170,5170,5170,0
|
|
20240401,145800,33656240,5170,5170,5170,5170,0
|
|
20240401,145700,33656240,5170,5170,5170,5170,0
|
|
20240401,145600,33656240,5170,5170,5170,5170,0
|
|
20240401,145500,33656240,5170,5180,5200,5170,191
|
|
20240401,145400,32663130,5170,5170,5170,5170,0
|
|
20240401,145300,32663130,5170,5170,5170,5170,0
|
|
20240401,145200,32663130,5170,5170,5170,5170,0
|
|
20240401,145100,32663130,5170,5160,5170,5160,3
|
|
20240401,145000,32647640,5160,5160,5160,5160,0
|
|
20240401,144900,32647640,5160,5160,5160,5160,0
|
|
20240401,144800,32647640,5160,5160,5160,5160,0
|
|
20240401,144700,32647640,5160,5160,5160,5160,0
|
|
20240401,144600,32647640,5160,5160,5160,5160,0
|
|
20240401,144500,32647640,5160,5160,5160,5160,0
|
|
20240401,144400,32647640,5160,5160,5160,5160,0
|
|
20240401,144300,32647640,5160,5160,5160,5160,0
|
|
20240401,144200,32647640,5160,5160,5160,5160,0
|
|
20240401,144100,32647640,5160,5160,5160,5160,0
|
|
20240401,144000,32647640,5160,5160,5160,5160,0
|
|
20240401,143900,32647640,5160,5160,5160,5160,0
|
|
20240401,143800,32647640,5160,5160,5160,5160,0
|
|
20240401,143700,32647640,5160,5160,5160,5160,0
|
|
20240401,143600,32647640,5160,5160,5160,5160,0
|
|
20240401,143500,32647640,5160,5160,5200,5160,509
|
|
20240401,143400,30011920,5160,5160,5160,5160,0
|
|
20240401,143300,30011920,5160,5160,5160,5160,0
|
|
20240401,143200,30011920,5160,5160,5160,5160,0
|
|
20240401,143100,30011920,5160,5160,5160,5160,0
|
|
20240401,143000,30011920,5160,5160,5160,5160,0
|
|
20240401,142900,30011920,5160,5160,5160,5160,0
|
|
20240401,142800,30011920,5160,5160,5160,5160,0
|
|
20240401,142700,30011920,5160,5160,5160,5160,0
|
|
20240401,142600,30011920,5160,5160,5160,5160,0
|
|
20240401,142500,30011920,5160,5160,5160,5160,0
|
|
20240401,142400,30011920,5160,5190,5190,5160,3
|
|
20240401,142300,29996380,5160,5170,5200,5160,194
|
|
20240401,142200,28988120,5160,5160,5160,5160,0
|
|
20240401,142100,28988120,5160,5160,5160,5160,0
|
|
20240401,142000,28988120,5160,5160,5160,5160,0
|
|
20240401,141900,28988120,5160,5160,5160,5160,0
|
|
20240401,141800,28988120,5160,5160,5160,5160,0
|
|
20240401,141700,28988120,5160,5160,5160,5160,0
|
|
20240401,141600,28988120,5160,5160,5160,5160,0
|
|
20240401,141500,28988120,5160,5160,5160,5160,0
|
|
20240401,141400,28988120,5160,5160,5160,5160,0
|
|
20240401,141300,28988120,5160,5160,5160,5160,0
|
|
20240401,141200,28988120,5160,5160,5160,5160,0
|
|
20240401,141100,28988120,5160,5160,5160,5160,0
|
|
20240401,141000,28988120,5160,5160,5160,5160,0
|
|
20240401,140900,28988120,5160,5160,5160,5160,0
|
|
20240401,140800,28988120,5160,5160,5160,5160,5
|
|
20240401,140700,28962320,5160,5160,5160,5160,0
|
|
20240401,140600,28962320,5160,5160,5160,5160,0
|
|
20240401,140500,28962320,5160,5160,5160,5160,0
|
|
20240401,140400,28962320,5160,5160,5160,5160,0
|
|
20240401,140300,28962320,5160,5190,5190,5160,6
|
|
20240401,140200,28931210,5190,5170,5190,5170,369
|
|
20240401,140100,27021480,5150,5150,5150,5150,0
|
|
20240401,140000,27021480,5150,5150,5150,5150,0
|
|
20240401,135900,27021480,5150,5150,5150,5150,0
|
|
20240401,135800,27021480,5150,5150,5150,5150,0
|
|
20240401,135700,27021480,5150,5150,5150,5150,0
|
|
20240401,135600,27021480,5150,5150,5150,5150,0
|
|
20240401,135500,27021480,5150,5150,5150,5150,0
|
|
20240401,135400,27021480,5150,5150,5150,5150,0
|
|
20240401,135300,27021480,5150,5150,5150,5150,0
|
|
20240401,135200,27021480,5150,5150,5150,5150,0
|
|
20240401,135100,27021480,5150,5150,5150,5150,0
|
|
20240401,135000,27021480,5150,5150,5150,5150,0
|
|
20240401,134900,27021480,5150,5150,5150,5150,0
|
|
20240401,134800,27021480,5150,5150,5150,5150,0
|
|
20240401,134700,27021480,5150,5150,5150,5150,0
|
|
20240401,134600,27021480,5150,5150,5150,5150,0
|
|
20240401,134500,27021480,5150,5150,5150,5150,0
|
|
20240401,134400,27021480,5150,5150,5150,5150,0
|
|
20240401,134300,27021480,5150,5150,5150,5150,0
|
|
20240401,134200,27021480,5150,5150,5150,5150,0
|
|
20240401,134100,27021480,5150,5150,5150,5150,0
|
|
20240401,134000,27021480,5150,5150,5150,5150,0
|
|
20240401,133900,27021480,5150,5150,5150,5150,0
|
|
20240401,133800,27021480,5150,5150,5150,5150,0
|
|
20240401,133700,27021480,5150,5150,5150,5150,0
|
|
20240401,133600,27021480,5150,5150,5150,5150,0
|
|
20240401,133500,27021480,5150,5150,5150,5150,0
|
|
20240401,133400,27021480,5150,5150,5150,5150,0
|
|
20240401,133300,27021480,5150,5150,5150,5150,0
|
|
20240401,133200,27021480,5150,5150,5150,5150,0
|
|
20240401,133100,27021480,5150,5150,5150,5150,0
|
|
20240401,133000,27021480,5150,5150,5150,5150,0
|
|
20240401,132900,27021480,5150,5150,5150,5150,0
|
|
20240401,132800,27021480,5150,5150,5150,5150,0
|
|
20240401,132700,27021480,5150,5150,5150,5150,0
|
|
20240401,132600,27021480,5150,5150,5150,5150,0
|
|
20240401,132500,27021480,5150,5150,5150,5150,0
|
|
20240401,132400,27021480,5150,5150,5150,5150,0
|
|
20240401,132300,27021480,5150,5150,5150,5150,0
|
|
20240401,132200,27021480,5150,5150,5150,5150,0
|
|
20240401,132100,27021480,5150,5150,5150,5150,0
|
|
20240401,132000,27021480,5150,5150,5150,5150,0
|
|
20240401,131900,27021480,5150,5150,5150,5150,0
|
|
20240401,131800,27021480,5150,5180,5180,5150,2
|
|
20240401,131700,27011150,5180,5180,5180,5180,0
|
|
20240401,131600,27011150,5180,5180,5180,5180,97
|
|
20240401,131500,26508690,5140,5140,5140,5140,0
|
|
20240401,131400,26508690,5140,5140,5140,5140,0
|
|
20240401,131300,26508690,5140,5140,5140,5140,0
|
|
20240401,131200,26508690,5140,5140,5140,5140,0
|
|
20240401,131100,26508690,5140,5140,5140,5140,0
|
|
20240401,131000,26508690,5140,5140,5140,5140,0
|
|
20240401,130900,26508690,5140,5140,5140,5140,0
|
|
20240401,130800,26508690,5140,5140,5140,5140,0
|
|
20240401,130700,26508690,5140,5140,5140,5140,0
|
|
20240401,130600,26508690,5140,5140,5140,5140,0
|
|
20240401,130500,26508690,5140,5140,5140,5140,0
|
|
20240401,130400,26508690,5140,5140,5140,5140,0
|
|
20240401,130300,26508690,5140,5140,5140,5140,0
|
|
20240401,130200,26508690,5140,5140,5140,5140,0
|
|
20240401,130100,26508690,5140,5140,5140,5140,0
|
|
20240401,130000,26508690,5140,5140,5140,5140,0
|
|
20240401,125900,26508690,5140,5140,5140,5140,0
|
|
20240401,125800,26508690,5140,5140,5140,5140,0
|
|
20240401,125700,26508690,5140,5140,5140,5140,0
|
|
20240401,125600,26508690,5140,5140,5140,5140,0
|
|
20240401,125500,26508690,5140,5140,5140,5140,0
|
|
20240401,125400,26508690,5140,5140,5140,5140,0
|
|
20240401,125300,26508690,5140,5140,5140,5140,0
|
|
20240401,125200,26508690,5140,5140,5140,5140,0
|
|
20240401,125100,26508690,5140,5140,5140,5140,0
|
|
20240401,125000,26508690,5140,5140,5140,5140,0
|
|
20240401,124900,26508690,5140,5140,5140,5140,0
|
|
20240401,124800,26508690,5140,5140,5140,5140,0
|
|
20240401,124700,26508690,5140,5140,5140,5140,0
|
|
20240401,124600,26508690,5140,5140,5140,5140,0
|
|
20240401,124500,26508690,5140,5140,5140,5140,0
|
|
20240401,124400,26508690,5140,5140,5140,5140,0
|
|
20240401,124300,26508690,5140,5140,5140,5140,0
|
|
20240401,124200,26508690,5140,5140,5140,5140,0
|
|
20240401,124100,26508690,5140,5140,5140,5140,0
|
|
20240401,124000,26508690,5140,5140,5140,5140,0
|
|
20240401,123900,26508690,5140,5140,5140,5140,0
|
|
20240401,123800,26508690,5140,5140,5140,5140,0
|
|
20240401,123700,26508690,5140,5140,5140,5140,0
|
|
20240401,123600,26508690,5140,5140,5140,5140,0
|
|
20240401,123500,26508690,5140,5140,5140,5140,0
|
|
20240401,123400,26508690,5140,5140,5140,5140,0
|
|
20240401,123300,26508690,5140,5140,5140,5140,0
|
|
20240401,123200,26508690,5140,5140,5140,5140,0
|
|
20240401,123100,26508690,5140,5140,5140,5140,0
|
|
20240401,123000,26508690,5140,5140,5140,5140,0
|
|
20240401,122900,26508690,5140,5140,5140,5140,0
|
|
20240401,122800,26508690,5140,5140,5140,5140,0
|
|
20240401,122700,26508690,5140,5140,5140,5140,0
|
|
20240401,122600,26508690,5140,5140,5140,5140,0
|
|
20240401,122500,26508690,5140,5140,5140,5140,0
|
|
20240401,122400,26508690,5140,5140,5140,5140,0
|
|
20240401,122300,26508690,5140,5140,5140,5140,0
|
|
20240401,122200,26508690,5140,5140,5140,5140,0
|
|
20240401,122100,26508690,5140,5140,5140,5140,0
|
|
20240401,122000,26508690,5140,5140,5140,5140,0
|
|
20240401,121900,26508690,5140,5140,5140,5140,0
|
|
20240401,121800,26508690,5140,5140,5140,5140,0
|
|
20240401,121700,26508690,5140,5140,5140,5140,0
|
|
20240401,121600,26508690,5140,5140,5140,5140,0
|
|
20240401,121500,26508690,5140,5140,5140,5140,0
|
|
20240401,121400,26508690,5140,5140,5140,5140,0
|
|
20240401,121300,26508690,5140,5140,5140,5140,0
|
|
20240401,121200,26508690,5140,5140,5140,5140,0
|
|
20240401,121100,26508690,5140,5140,5140,5140,0
|
|
20240401,121000,26508690,5140,5140,5140,5140,0
|
|
20240401,120900,26508690,5140,5140,5140,5140,0
|
|
20240401,120800,26508690,5140,5140,5140,5140,0
|
|
20240401,120700,26508690,5140,5140,5140,5140,0
|
|
20240401,120600,26508690,5140,5140,5140,5140,0
|
|
20240401,120500,26508690,5140,5140,5140,5140,0
|
|
20240401,120400,26508690,5140,5140,5140,5140,0
|
|
20240401,120300,26508690,5140,5140,5140,5140,0
|
|
20240401,120200,26508690,5140,5140,5140,5140,0
|
|
20240401,120100,26508690,5140,5140,5140,5140,0
|
|
20240401,120000,26508690,5140,5140,5140,5140,0
|
|
20240401,115900,26508690,5140,5140,5140,5140,0
|
|
20240401,115800,26508690,5140,5140,5140,5140,100
|
|
20240401,115700,25994690,5140,5140,5140,5140,0
|
|
20240401,115600,25994690,5140,5140,5140,5140,0
|
|
20240401,115500,25994690,5140,5140,5140,5140,0
|
|
20240401,115400,25994690,5140,5180,5180,5140,2
|
|
20240401,115300,25984370,5180,5180,5180,5180,0
|
|
20240401,115200,25984370,5180,5180,5180,5180,0
|
|
20240401,115100,25984370,5180,5180,5180,5180,0
|
|
20240401,115000,25984370,5180,5180,5180,5180,0
|
|
20240401,114900,25984370,5180,5180,5180,5180,0
|
|
20240401,114800,25984370,5180,5180,5180,5180,0
|
|
20240401,114700,25984370,5180,5180,5180,5180,0
|
|
20240401,114600,25984370,5180,5180,5180,5180,0
|
|
20240401,114500,25984370,5180,5180,5180,5180,0
|
|
20240401,114400,25984370,5180,5180,5180,5180,0
|
|
20240401,114300,25984370,5180,5180,5180,5180,0
|
|
20240401,114200,25984370,5180,5180,5180,5180,0
|
|
20240401,114100,25984370,5180,5180,5180,5180,0
|
|
20240401,114000,25984370,5180,5180,5180,5180,0
|
|
20240401,113900,25984370,5180,5160,5180,5160,49
|
|
20240401,113800,25731310,5160,5160,5160,5160,0
|
|
20240401,113700,25731310,5160,5160,5160,5160,0
|
|
20240401,113600,25731310,5160,5160,5160,5160,0
|
|
20240401,113500,25731310,5160,5160,5160,5160,0
|
|
20240401,113400,25731310,5160,5160,5160,5160,0
|
|
20240401,113300,25731310,5160,5160,5160,5160,0
|
|
20240401,113200,25731310,5160,5160,5160,5160,0
|
|
20240401,113100,25731310,5160,5160,5160,5160,0
|
|
20240401,113000,25731310,5160,5160,5160,5160,0
|
|
20240401,112900,25731310,5160,5160,5160,5160,0
|
|
20240401,112800,25731310,5160,5160,5160,5160,0
|
|
20240401,112700,25731310,5160,5160,5160,5160,0
|
|
20240401,112600,25731310,5160,5160,5160,5160,0
|
|
20240401,112500,25731310,5160,5160,5160,5160,0
|
|
20240401,112400,25731310,5160,5160,5160,5160,0
|
|
20240401,112300,25731310,5160,5160,5160,5160,0
|
|
20240401,112200,25731310,5160,5160,5160,5160,0
|
|
20240401,112100,25731310,5160,5160,5160,5160,0
|
|
20240401,112000,25731310,5160,5160,5160,5160,0
|
|
20240401,111900,25731310,5160,5160,5160,5160,4
|
|
20240401,111800,25710670,5140,5140,5140,5140,0
|
|
20240401,111700,25710670,5140,5140,5140,5140,0
|
|
20240401,111600,25710670,5140,5140,5140,5140,0
|
|
20240401,111500,25710670,5140,5140,5140,5140,0
|
|
20240401,111400,25710670,5140,5140,5140,5140,0
|
|
20240401,111300,25710670,5140,5140,5140,5140,100
|
|
20240401,111200,25196670,5160,5160,5160,5160,0
|
|
20240401,111100,25196670,5160,5160,5160,5160,0
|
|
20240401,111000,25196670,5160,5160,5160,5160,0
|
|
20240401,110900,25196670,5160,5160,5160,5160,0
|
|
20240401,110800,25196670,5160,5160,5160,5160,0
|
|
20240401,110700,25196670,5160,5160,5160,5160,0
|
|
20240401,110600,25196670,5160,5160,5160,5160,0
|
|
20240401,110500,25196670,5160,5160,5160,5160,0
|
|
20240401,110400,25196670,5160,5160,5160,5160,0
|
|
20240401,110300,25196670,5160,5160,5160,5160,0
|
|
20240401,110200,25196670,5160,5160,5160,5160,0
|
|
20240401,110100,25196670,5160,5160,5160,5160,17
|
|
20240401,110000,25108950,5130,5130,5130,5130,0
|
|
20240401,105900,25108950,5130,5130,5130,5130,0
|
|
20240401,105800,25108950,5130,5130,5130,5130,0
|
|
20240401,105700,25108950,5130,5130,5130,5130,0
|
|
20240401,105600,25108950,5130,5130,5130,5130,0
|
|
20240401,105500,25108950,5130,5130,5130,5130,0
|
|
20240401,105400,25108950,5130,5130,5130,5130,0
|
|
20240401,105300,25108950,5130,5130,5130,5130,0
|
|
20240401,105200,25108950,5130,5130,5130,5130,0
|
|
20240401,105100,25108950,5130,5130,5130,5130,0
|
|
20240401,105000,25108950,5130,5130,5130,5130,0
|
|
20240401,104900,25108950,5130,5160,5160,5130,2
|
|
20240401,104800,25098660,5160,5160,5160,5160,0
|
|
20240401,104700,25098660,5160,5160,5160,5160,0
|
|
20240401,104600,25098660,5160,5160,5160,5160,0
|
|
20240401,104500,25098660,5160,5160,5160,5160,0
|
|
20240401,104400,25098660,5160,5160,5160,5160,8
|
|
20240401,104300,25057380,5140,5140,5140,5140,0
|
|
20240401,104200,25057380,5140,5160,5160,5140,4
|
|
20240401,104100,25036770,5160,5160,5160,5160,0
|
|
20240401,104000,25036770,5160,5160,5160,5160,1
|
|
20240401,103900,25031610,5120,5120,5120,5120,343
|
|
20240401,103800,23275450,5120,5120,5120,5120,0
|
|
20240401,103700,23275450,5120,5120,5120,5120,63
|
|
20240401,103600,22952890,5120,5120,5120,5120,50
|
|
20240401,103500,22696890,5120,5120,5120,5120,0
|
|
20240401,103400,22696890,5120,5120,5120,5120,0
|
|
20240401,103300,22696890,5120,5120,5120,5120,0
|
|
20240401,103200,22696890,5120,5120,5120,5120,0
|
|
20240401,103100,22696890,5120,5120,5120,5120,0
|
|
20240401,103000,22696890,5120,5120,5120,5120,560
|
|
20240401,102900,19829690,5130,5130,5130,5130,0
|
|
20240401,102800,19829690,5130,5130,5130,5130,0
|
|
20240401,102700,19829690,5130,5130,5130,5130,0
|
|
20240401,102600,19829690,5130,5130,5130,5130,0
|
|
20240401,102500,19829690,5130,5130,5130,5130,0
|
|
20240401,102400,19829690,5130,5130,5130,5130,0
|
|
20240401,102300,19829690,5130,5130,5130,5130,0
|
|
20240401,102200,19829690,5130,5130,5130,5130,0
|
|
20240401,102100,19829690,5130,5130,5130,5130,0
|
|
20240401,102000,19829690,5130,5130,5130,5130,0
|
|
20240401,101900,19829690,5130,5130,5130,5130,0
|
|
20240401,101800,19829690,5130,5130,5130,5130,142
|
|
20240401,101700,19101230,5130,5130,5130,5130,197
|
|
20240401,101600,18090620,5120,5120,5120,5120,0
|
|
20240401,101500,18090620,5120,5120,5120,5120,0
|
|
20240401,101400,18090620,5120,5120,5120,5120,0
|
|
20240401,101300,18090620,5120,5120,5120,5120,0
|
|
20240401,101200,18090620,5120,5120,5120,5120,0
|
|
20240401,101100,18090620,5120,5120,5120,5120,0
|
|
20240401,101000,18090620,5120,5120,5120,5120,0
|
|
20240401,100900,18090620,5120,5120,5120,5120,0
|
|
20240401,100800,18090620,5120,5120,5120,5120,0
|
|
20240401,100700,18090620,5120,5120,5120,5120,0
|
|
20240401,100600,18090620,5120,5120,5120,5120,0
|
|
20240401,100500,18090620,5120,5120,5120,5120,69
|
|
20240401,100400,17737340,5120,5140,5140,5120,32
|
|
20240401,100300,17573290,5140,5140,5140,5140,0
|
|
20240401,100200,17573290,5140,5140,5140,5140,1
|
|
20240401,100100,17568150,5150,5150,5150,5150,0
|
|
20240401,100000,17568150,5150,5150,5150,5150,0
|
|
20240401,095900,17568150,5150,5150,5150,5150,0
|
|
20240401,095800,17568150,5150,5150,5150,5150,0
|
|
20240401,095700,17568150,5150,5150,5150,5150,0
|
|
20240401,095600,17568150,5150,5150,5150,5150,0
|
|
20240401,095500,17568150,5150,5150,5150,5150,0
|
|
20240401,095400,17568150,5150,5160,5160,5150,126
|
|
20240401,095300,16919240,5160,5160,5160,5160,679
|
|
20240401,095200,13415600,5160,5160,5160,5160,0
|
|
20240401,095100,13415600,5160,5160,5160,5160,0
|
|
20240401,095000,13415600,5160,5160,5160,5160,0
|
|
20240401,094900,13415600,5160,5160,5160,5160,100
|
|
20240401,094800,12899600,5160,5160,5160,5160,0
|
|
20240401,094700,12899600,5160,5160,5160,5160,1
|
|
20240401,094600,12894440,5160,5160,5160,5160,1
|
|
20240401,094500,12889280,5160,5170,5170,5160,155
|
|
20240401,094400,12088880,5160,5160,5160,5160,0
|
|
20240401,094300,12088880,5160,5160,5160,5160,100
|
|
20240401,094200,11572880,5150,5150,5150,5150,0
|
|
20240401,094100,11572880,5150,5150,5150,5150,0
|
|
20240401,094000,11572880,5150,5150,5150,5150,0
|
|
20240401,093900,11572880,5150,5150,5150,5150,0
|
|
20240401,093800,11572880,5150,5150,5150,5150,100
|
|
20240401,093700,11057880,5150,5150,5150,5150,1
|
|
20240401,093600,11052730,5150,5150,5150,5150,0
|
|
20240401,093500,11052730,5150,5150,5150,5150,0
|
|
20240401,093400,11052730,5150,5190,5200,5150,8
|
|
20240401,093300,11011200,5200,5200,5200,5200,0
|
|
20240401,093200,11011200,5200,5200,5200,5200,0
|
|
20240401,093100,11011200,5200,5200,5200,5200,0
|
|
20240401,093000,11011200,5200,5200,5200,5200,0
|
|
20240401,092900,11011200,5200,5140,5200,5140,331
|
|
20240401,092800,9292920,5140,5140,5140,5140,0
|
|
20240401,092700,9292920,5140,5140,5140,5140,0
|
|
20240401,092600,9292920,5140,5140,5140,5140,4
|
|
20240401,092500,9272360,5170,5170,5170,5170,4
|
|
20240401,092400,9251680,5140,5140,5140,5140,0
|
|
20240401,092300,9251680,5140,5140,5140,5140,0
|
|
20240401,092200,9251680,5140,5140,5140,5140,0
|
|
20240401,092100,9251680,5140,5140,5140,5140,0
|
|
20240401,092000,9251680,5140,5160,5170,5140,102
|
|
20240401,091900,8724470,5160,5160,5160,5160,0
|
|
20240401,091800,8724470,5160,5160,5160,5160,92
|
|
20240401,091700,8249750,5140,5140,5140,5140,20
|
|
20240401,091600,8146950,5140,5150,5160,5140,201
|
|
20240401,091500,7109850,5160,5160,5160,5160,0
|
|
20240401,091400,7109850,5160,5160,5160,5160,0
|
|
20240401,091300,7109850,5160,5150,5160,5150,2
|
|
20240401,091200,7099540,5150,5150,5150,5150,4
|
|
20240401,091100,7078940,5140,5150,5150,5140,3
|
|
20240401,091000,7063500,5140,5160,5160,5140,516
|
|
20240401,090900,4401000,5160,5160,5160,5160,0
|
|
20240401,090800,4401000,5160,5160,5160,5160,0
|
|
20240401,090700,4401000,5160,5160,5160,5160,0
|
|
20240401,090600,4401000,5160,5160,5160,5160,7
|
|
20240401,090500,4364880,5160,5130,5160,5130,17
|
|
20240401,090400,4277640,5160,5160,5160,5160,0
|
|
20240401,090300,4277640,5160,5160,5160,5160,0
|
|
20240401,090200,4277640,5160,5160,5160,5160,0
|
|
20240401,090100,4277640,5160,5160,5160,5160,10
|
|
20240401,090000,4226040,5160,5160,5160,5160,819
|