664 lines
32 KiB
CSV
664 lines
32 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20240402,200100,591634780,7190,7190,7190,7190,4000
|
|
20240402,200000,591634780,7190,7190,7190,7190,0
|
|
20240402,195900,591634780,7190,7190,7190,7190,0
|
|
20240402,195800,591634780,7190,7190,7190,7190,0
|
|
20240402,195700,591634780,7190,7190,7190,7190,0
|
|
20240402,195600,591634780,7190,7190,7190,7190,0
|
|
20240402,195500,591634780,7190,7190,7190,7190,0
|
|
20240402,195400,591634780,7190,7190,7190,7190,0
|
|
20240402,195300,591634780,7190,7190,7190,7190,0
|
|
20240402,195200,591634780,7190,7190,7190,7190,0
|
|
20240402,195100,591634780,7190,7190,7190,7190,0
|
|
20240402,195000,591634780,7190,7190,7190,7190,0
|
|
20240402,194900,591634780,7190,7190,7190,7190,0
|
|
20240402,194800,591634780,7190,7190,7190,7190,0
|
|
20240402,194700,591634780,7190,7190,7190,7190,0
|
|
20240402,194600,591634780,7190,7190,7190,7190,0
|
|
20240402,194500,591634780,7190,7190,7190,7190,0
|
|
20240402,194400,591634780,7190,7190,7190,7190,0
|
|
20240402,194300,591634780,7190,7190,7190,7190,0
|
|
20240402,194200,591634780,7190,7190,7190,7190,0
|
|
20240402,194100,591634780,7190,7190,7190,7190,0
|
|
20240402,194000,591634780,7190,7190,7190,7190,0
|
|
20240402,193900,591634780,7190,7190,7190,7190,0
|
|
20240402,193800,591634780,7190,7190,7190,7190,0
|
|
20240402,193700,591634780,7190,7190,7190,7190,0
|
|
20240402,193600,591634780,7190,7190,7190,7190,0
|
|
20240402,193500,591634780,7190,7190,7190,7190,0
|
|
20240402,193400,591634780,7190,7190,7190,7190,0
|
|
20240402,193300,591634780,7190,7190,7190,7190,0
|
|
20240402,193200,591634780,7190,7190,7190,7190,0
|
|
20240402,193100,591634780,7190,7190,7190,7190,4000
|
|
20240402,193000,591634780,7190,7190,7190,7190,0
|
|
20240402,192900,591634780,7190,7190,7190,7190,0
|
|
20240402,192800,591634780,7190,7190,7190,7190,0
|
|
20240402,192700,591634780,7190,7190,7190,7190,0
|
|
20240402,192600,591634780,7190,7190,7190,7190,0
|
|
20240402,192500,591634780,7190,7190,7190,7190,0
|
|
20240402,192400,591634780,7190,7190,7190,7190,0
|
|
20240402,192300,591634780,7190,7190,7190,7190,0
|
|
20240402,192200,591634780,7190,7190,7190,7190,0
|
|
20240402,192100,591634780,7190,7190,7190,7190,0
|
|
20240402,192000,591634780,7190,7190,7190,7190,0
|
|
20240402,191900,591634780,7190,7190,7190,7190,0
|
|
20240402,191800,591634780,7190,7190,7190,7190,0
|
|
20240402,191700,591634780,7190,7190,7190,7190,0
|
|
20240402,191600,591634780,7190,7190,7190,7190,0
|
|
20240402,191500,591634780,7190,7190,7190,7190,0
|
|
20240402,191400,591634780,7190,7190,7190,7190,0
|
|
20240402,191300,591634780,7190,7190,7190,7190,0
|
|
20240402,191200,591634780,7190,7190,7190,7190,0
|
|
20240402,191100,591634780,7190,7190,7190,7190,0
|
|
20240402,191000,591634780,7190,7190,7190,7190,0
|
|
20240402,190900,591634780,7190,7190,7190,7190,0
|
|
20240402,190800,591634780,7190,7190,7190,7190,0
|
|
20240402,190700,591634780,7190,7190,7190,7190,0
|
|
20240402,190600,591634780,7190,7190,7190,7190,0
|
|
20240402,190500,591634780,7190,7190,7190,7190,0
|
|
20240402,190400,591634780,7190,7190,7190,7190,0
|
|
20240402,190300,591634780,7190,7190,7190,7190,0
|
|
20240402,190200,591634780,7190,7190,7190,7190,0
|
|
20240402,190100,591634780,7190,7190,7190,7190,4000
|
|
20240402,190000,591634780,7190,7190,7190,7190,0
|
|
20240402,185900,591634780,7190,7190,7190,7190,0
|
|
20240402,185800,591634780,7190,7190,7190,7190,0
|
|
20240402,185700,591634780,7190,7190,7190,7190,0
|
|
20240402,185600,591634780,7190,7190,7190,7190,0
|
|
20240402,185500,591634780,7190,7190,7190,7190,0
|
|
20240402,185400,591634780,7190,7190,7190,7190,0
|
|
20240402,185300,591634780,7190,7190,7190,7190,0
|
|
20240402,185200,591634780,7190,7190,7190,7190,0
|
|
20240402,185100,591634780,7190,7190,7190,7190,0
|
|
20240402,185000,591634780,7190,7190,7190,7190,0
|
|
20240402,184900,591634780,7190,7190,7190,7190,0
|
|
20240402,184800,591634780,7190,7190,7190,7190,0
|
|
20240402,184700,591634780,7190,7190,7190,7190,0
|
|
20240402,184600,591634780,7190,7190,7190,7190,0
|
|
20240402,184500,591634780,7190,7190,7190,7190,0
|
|
20240402,184400,591634780,7190,7190,7190,7190,0
|
|
20240402,184300,591634780,7190,7190,7190,7190,0
|
|
20240402,184200,591634780,7190,7190,7190,7190,0
|
|
20240402,184100,591634780,7190,7190,7190,7190,0
|
|
20240402,184000,591634780,7190,7190,7190,7190,0
|
|
20240402,183900,591634780,7190,7190,7190,7190,0
|
|
20240402,183800,591634780,7190,7190,7190,7190,0
|
|
20240402,183700,591634780,7190,7190,7190,7190,0
|
|
20240402,183600,591634780,7190,7190,7190,7190,0
|
|
20240402,183500,591634780,7190,7190,7190,7190,0
|
|
20240402,183400,591634780,7190,7190,7190,7190,0
|
|
20240402,183300,591634780,7190,7190,7190,7190,0
|
|
20240402,183200,591634780,7190,7190,7190,7190,0
|
|
20240402,183100,591634780,7190,7190,7190,7190,4000
|
|
20240402,183000,591634780,7190,7190,7190,7190,0
|
|
20240402,182900,591634780,7190,7190,7190,7190,0
|
|
20240402,182800,591634780,7190,7190,7190,7190,0
|
|
20240402,182700,591634780,7190,7190,7190,7190,0
|
|
20240402,182600,591634780,7190,7190,7190,7190,0
|
|
20240402,182500,591634780,7190,7190,7190,7190,0
|
|
20240402,182400,591634780,7190,7190,7190,7190,0
|
|
20240402,182300,591634780,7190,7190,7190,7190,0
|
|
20240402,182200,591634780,7190,7190,7190,7190,0
|
|
20240402,182100,591634780,7190,7190,7190,7190,0
|
|
20240402,182000,591634780,7190,7190,7190,7190,0
|
|
20240402,181900,591634780,7190,7190,7190,7190,0
|
|
20240402,181800,591634780,7190,7190,7190,7190,0
|
|
20240402,181700,591634780,7190,7190,7190,7190,0
|
|
20240402,181600,591634780,7190,7190,7190,7190,0
|
|
20240402,181500,591634780,7190,7190,7190,7190,0
|
|
20240402,181400,591634780,7190,7190,7190,7190,0
|
|
20240402,181300,591634780,7190,7190,7190,7190,0
|
|
20240402,181200,591634780,7190,7190,7190,7190,0
|
|
20240402,181100,591634780,7190,7190,7190,7190,0
|
|
20240402,181000,591634780,7190,7190,7190,7190,0
|
|
20240402,180900,591634780,7190,7190,7190,7190,0
|
|
20240402,180800,591634780,7190,7190,7190,7190,0
|
|
20240402,180700,591634780,7190,7190,7190,7190,0
|
|
20240402,180600,591634780,7190,7190,7190,7190,0
|
|
20240402,180500,591634780,7190,7190,7190,7190,0
|
|
20240402,180400,591634780,7190,7190,7190,7190,0
|
|
20240402,180300,591634780,7190,7190,7190,7190,0
|
|
20240402,180200,591634780,7190,7190,7190,7190,0
|
|
20240402,180100,591634780,7190,7190,7190,7190,4000
|
|
20240402,180000,591634780,7190,7190,7190,7190,0
|
|
20240402,175900,591634780,7190,7190,7190,7190,0
|
|
20240402,175800,591634780,7190,7190,7190,7190,0
|
|
20240402,175700,591634780,7190,7190,7190,7190,0
|
|
20240402,175600,591634780,7190,7190,7190,7190,0
|
|
20240402,175500,591634780,7190,7190,7190,7190,0
|
|
20240402,175400,591634780,7190,7190,7190,7190,0
|
|
20240402,175300,591634780,7190,7190,7190,7190,0
|
|
20240402,175200,591634780,7190,7190,7190,7190,0
|
|
20240402,175100,591634780,7190,7190,7190,7190,0
|
|
20240402,175000,591634780,7190,7190,7190,7190,0
|
|
20240402,174900,591634780,7190,7190,7190,7190,0
|
|
20240402,174800,591634780,7190,7190,7190,7190,0
|
|
20240402,174700,591634780,7190,7190,7190,7190,0
|
|
20240402,174600,591634780,7190,7190,7190,7190,0
|
|
20240402,174500,591634780,7190,7190,7190,7190,0
|
|
20240402,174400,591634780,7190,7190,7190,7190,0
|
|
20240402,174300,591634780,7190,7190,7190,7190,0
|
|
20240402,174200,591634780,7190,7190,7190,7190,0
|
|
20240402,174100,591634780,7190,7190,7190,7190,0
|
|
20240402,174000,591634780,7190,7190,7190,7190,0
|
|
20240402,173900,591634780,7190,7190,7190,7190,0
|
|
20240402,173800,591634780,7190,7190,7190,7190,0
|
|
20240402,173700,591634780,7190,7190,7190,7190,0
|
|
20240402,173600,591634780,7190,7190,7190,7190,0
|
|
20240402,173500,591634780,7190,7190,7190,7190,0
|
|
20240402,173400,591634780,7190,7190,7190,7190,0
|
|
20240402,173300,591634780,7190,7190,7190,7190,0
|
|
20240402,173200,591634780,7190,7190,7190,7190,0
|
|
20240402,173100,591634780,7190,7190,7190,7190,4000
|
|
20240402,173000,591634780,7190,7190,7190,7190,0
|
|
20240402,172900,591634780,7190,7190,7190,7190,0
|
|
20240402,172800,591634780,7190,7190,7190,7190,0
|
|
20240402,172700,591634780,7190,7190,7190,7190,0
|
|
20240402,172600,591634780,7190,7190,7190,7190,0
|
|
20240402,172500,591634780,7190,7190,7190,7190,0
|
|
20240402,172400,591634780,7190,7190,7190,7190,0
|
|
20240402,172300,591634780,7190,7190,7190,7190,0
|
|
20240402,172200,591634780,7190,7190,7190,7190,0
|
|
20240402,172100,591634780,7190,7190,7190,7190,0
|
|
20240402,172000,591634780,7190,7190,7190,7190,0
|
|
20240402,171900,591634780,7190,7190,7190,7190,0
|
|
20240402,171800,591634780,7190,7190,7190,7190,0
|
|
20240402,171700,591634780,7190,7190,7190,7190,0
|
|
20240402,171600,591634780,7190,7190,7190,7190,0
|
|
20240402,171500,591634780,7190,7190,7190,7190,0
|
|
20240402,171400,591634780,7190,7190,7190,7190,0
|
|
20240402,171300,591634780,7190,7190,7190,7190,0
|
|
20240402,171200,591634780,7190,7190,7190,7190,0
|
|
20240402,171100,591634780,7190,7190,7190,7190,0
|
|
20240402,171000,591634780,7190,7190,7190,7190,0
|
|
20240402,170900,591634780,7190,7190,7190,7190,0
|
|
20240402,170800,591634780,7190,7190,7190,7190,0
|
|
20240402,170700,591634780,7190,7190,7190,7190,0
|
|
20240402,170600,591634780,7190,7190,7190,7190,0
|
|
20240402,170500,591634780,7190,7190,7190,7190,0
|
|
20240402,170400,591634780,7190,7190,7190,7190,0
|
|
20240402,170300,591634780,7190,7190,7190,7190,0
|
|
20240402,170200,591634780,7190,7190,7190,7190,0
|
|
20240402,170100,591634780,7190,7190,7190,7190,4000
|
|
20240402,170000,591634780,7190,7190,7190,7190,0
|
|
20240402,165900,591634780,7190,7190,7190,7190,0
|
|
20240402,165800,591634780,7190,7190,7190,7190,0
|
|
20240402,165700,591634780,7190,7190,7190,7190,0
|
|
20240402,165600,591634780,7190,7190,7190,7190,0
|
|
20240402,165500,591634780,7190,7190,7190,7190,0
|
|
20240402,165400,591634780,7190,7190,7190,7190,0
|
|
20240402,165300,591634780,7190,7190,7190,7190,0
|
|
20240402,165200,591634780,7190,7190,7190,7190,0
|
|
20240402,165100,591634780,7190,7190,7190,7190,0
|
|
20240402,165000,591634780,7190,7190,7190,7190,0
|
|
20240402,164900,591634780,7190,7190,7190,7190,0
|
|
20240402,164800,591634780,7190,7190,7190,7190,0
|
|
20240402,164700,591634780,7190,7190,7190,7190,0
|
|
20240402,164600,591634780,7190,7190,7190,7190,0
|
|
20240402,164500,591634780,7190,7190,7190,7190,0
|
|
20240402,164400,591634780,7190,7190,7190,7190,0
|
|
20240402,164300,591634780,7190,7190,7190,7190,0
|
|
20240402,164200,591634780,7190,7190,7190,7190,0
|
|
20240402,164100,591634780,7190,7190,7190,7190,0
|
|
20240402,164000,591634780,7190,7190,7190,7190,0
|
|
20240402,163900,591634780,7190,7190,7190,7190,0
|
|
20240402,163800,591634780,7190,7190,7190,7190,0
|
|
20240402,163700,591634780,7190,7190,7190,7190,0
|
|
20240402,163600,591634780,7190,7190,7190,7190,0
|
|
20240402,163500,591634780,7190,7190,7190,7190,0
|
|
20240402,163400,591634780,7190,7190,7190,7190,0
|
|
20240402,163300,591634780,7190,7190,7190,7190,0
|
|
20240402,163200,591634780,7190,7190,7190,7190,0
|
|
20240402,163100,591634780,7190,7190,7190,7190,4000
|
|
20240402,163000,591634780,7190,7190,7190,7190,0
|
|
20240402,162900,591634780,7190,7190,7190,7190,0
|
|
20240402,162800,591634780,7190,7190,7190,7190,0
|
|
20240402,162700,591634780,7190,7190,7190,7190,0
|
|
20240402,162600,591634780,7190,7190,7190,7190,0
|
|
20240402,162500,591634780,7190,7190,7190,7190,0
|
|
20240402,162400,591634780,7190,7190,7190,7190,0
|
|
20240402,162300,591634780,7190,7190,7190,7190,0
|
|
20240402,162200,591634780,7190,7190,7190,7190,0
|
|
20240402,162100,591634780,7190,7190,7190,7190,0
|
|
20240402,162000,591634780,7190,7190,7190,7190,0
|
|
20240402,161900,591634780,7190,7190,7190,7190,0
|
|
20240402,161800,591634780,7190,7190,7190,7190,0
|
|
20240402,161700,591634780,7190,7190,7190,7190,0
|
|
20240402,161600,591634780,7190,7190,7190,7190,0
|
|
20240402,161500,591634780,7190,7190,7190,7190,0
|
|
20240402,161400,591634780,7190,7190,7190,7190,0
|
|
20240402,161300,591634780,7190,7190,7190,7190,0
|
|
20240402,161200,591634780,7190,7190,7190,7190,0
|
|
20240402,161100,591634780,7190,7190,7190,7190,0
|
|
20240402,161000,591634780,7190,7190,7190,7190,0
|
|
20240402,160900,591634780,7190,7190,7190,7190,0
|
|
20240402,160800,591634780,7190,7190,7190,7190,0
|
|
20240402,160700,591634780,7190,7190,7190,7190,0
|
|
20240402,160600,591634780,7190,7190,7190,7190,0
|
|
20240402,160500,591634780,7190,7190,7190,7190,0
|
|
20240402,160400,591634780,7190,7190,7190,7190,0
|
|
20240402,160300,591634780,7190,7190,7190,7190,0
|
|
20240402,160200,591634780,7190,7190,7190,7190,0
|
|
20240402,160100,591634780,7190,7190,7190,7190,4000
|
|
20240402,160000,591634780,7190,7190,7190,7190,0
|
|
20240402,155900,591634780,7190,7190,7190,7190,0
|
|
20240402,155800,591634780,7190,7190,7190,7190,0
|
|
20240402,155700,591634780,7190,7190,7190,7190,0
|
|
20240402,155600,591634780,7190,7190,7190,7190,0
|
|
20240402,155500,591634780,7190,7190,7190,7190,0
|
|
20240402,155400,591634780,7190,7190,7190,7190,0
|
|
20240402,155300,591634780,7190,7190,7190,7190,0
|
|
20240402,155200,591634780,7190,7190,7190,7190,0
|
|
20240402,155100,591634780,7190,7190,7190,7190,0
|
|
20240402,155000,591634780,7190,7190,7190,7190,0
|
|
20240402,154900,591634780,7190,7190,7190,7190,0
|
|
20240402,154800,591634780,7190,7190,7190,7190,0
|
|
20240402,154700,591634780,7190,7190,7190,7190,0
|
|
20240402,154600,591634780,7190,7190,7190,7190,0
|
|
20240402,154500,591634780,7190,7190,7190,7190,0
|
|
20240402,154400,591634780,7190,7190,7190,7190,0
|
|
20240402,154300,591634780,7190,7190,7190,7190,0
|
|
20240402,154200,591634780,7190,7190,7190,7190,0
|
|
20240402,154100,591634780,7190,7190,7190,7190,0
|
|
20240402,154000,591634780,7190,7190,7190,7190,0
|
|
20240402,153900,591634780,7190,7190,7190,7190,0
|
|
20240402,153800,591634780,7190,7190,7190,7190,0
|
|
20240402,153700,591634780,7190,7190,7190,7190,0
|
|
20240402,153600,591634780,7190,7190,7190,7190,0
|
|
20240402,153500,591634780,7190,7190,7190,7190,0
|
|
20240402,153400,591634780,7190,7190,7190,7190,0
|
|
20240402,153300,591634780,7190,7190,7190,7190,0
|
|
20240402,153200,591634780,7190,7190,7190,7190,0
|
|
20240402,153100,591634780,7190,7190,7190,7190,4000
|
|
20240402,153000,591634780,7190,7190,7190,7190,4000
|
|
20240402,152900,562874780,7230,7230,7230,7230,0
|
|
20240402,152800,562874780,7230,7230,7230,7230,0
|
|
20240402,152700,562874780,7230,7230,7230,7230,0
|
|
20240402,152600,562874780,7230,7230,7230,7230,0
|
|
20240402,152500,562874780,7230,7230,7230,7230,0
|
|
20240402,152400,562874780,7230,7230,7230,7230,0
|
|
20240402,152300,562874780,7230,7230,7230,7230,0
|
|
20240402,152200,562874780,7230,7230,7230,7230,0
|
|
20240402,152100,562874780,7230,7230,7230,7230,0
|
|
20240402,152000,562874780,7230,7230,7230,7230,0
|
|
20240402,151900,562874780,7230,7230,7230,7230,1
|
|
20240402,151800,562867550,7210,7210,7210,7210,0
|
|
20240402,151700,562867550,7210,7210,7210,7210,33
|
|
20240402,151600,562629620,7210,7200,7230,7200,54
|
|
20240402,151500,562240560,7200,7200,7200,7200,32
|
|
20240402,151400,562010160,7240,7200,7240,7200,34
|
|
20240402,151300,561765320,7210,7190,7210,7190,1176
|
|
20240402,151200,553288020,7200,7220,7220,7190,9553
|
|
20240402,151100,484480820,7220,7220,7220,7220,32
|
|
20240402,151000,484249780,7220,7220,7220,7220,88
|
|
20240402,150900,483614420,7220,7220,7220,7220,33
|
|
20240402,150800,483376160,7220,7220,7220,7220,1132
|
|
20240402,150700,475203120,7220,7220,7220,7220,76
|
|
20240402,150600,474654400,7220,7220,7220,7220,92
|
|
20240402,150500,473990160,7220,7220,7220,7220,33
|
|
20240402,150400,473751900,7220,7240,7240,7220,33
|
|
20240402,150300,473513620,7210,7210,7210,7210,65
|
|
20240402,150200,473044970,7210,7210,7210,7210,33
|
|
20240402,150100,472807040,7210,7210,7210,7210,46
|
|
20240402,150000,472475380,7210,7210,7210,7210,65
|
|
20240402,145900,472006730,7210,7210,7210,7210,32
|
|
20240402,145800,471776010,7210,7210,7210,7210,33
|
|
20240402,145700,471538080,7210,7210,7210,7210,65
|
|
20240402,145600,471069430,7210,7240,7240,7210,171
|
|
20240402,145500,469832380,7210,7240,7240,7210,84
|
|
20240402,145400,469225210,7210,7210,7210,7210,33
|
|
20240402,145300,468987280,7210,7210,7210,7210,65
|
|
20240402,145200,468518630,7220,7220,7220,7220,1088
|
|
20240402,145100,460663270,7220,7220,7220,7220,33
|
|
20240402,145000,460425010,7220,7220,7220,7220,65
|
|
20240402,144900,459955710,7220,7220,7220,7220,33
|
|
20240402,144800,459717450,7220,7220,7220,7220,32
|
|
20240402,144700,459486410,7220,7220,7240,7220,66
|
|
20240402,144600,459009870,7220,7220,7220,7220,33
|
|
20240402,144500,458771610,7220,7220,7220,7220,33
|
|
20240402,144400,458533350,7220,7210,7220,7210,34
|
|
20240402,144300,458287890,7210,7210,7210,7210,65
|
|
20240402,144200,457819240,7210,7210,7210,7210,33
|
|
20240402,144100,457581310,7210,7210,7210,7210,62
|
|
20240402,144000,457134290,7210,7210,7210,7210,66
|
|
20240402,143900,456658430,7210,7210,7210,7210,32
|
|
20240402,143800,456427710,7210,7210,7210,7210,33
|
|
20240402,143700,456189780,7210,7210,7210,7210,65
|
|
20240402,143600,455721130,7210,7210,7210,7210,32
|
|
20240402,143500,455490410,7210,7210,7210,7210,33
|
|
20240402,143400,455252480,7210,7210,7210,7210,33
|
|
20240402,143300,455014550,7210,7210,7210,7210,65
|
|
20240402,143200,454545900,7210,7210,7210,7210,32
|
|
20240402,143100,454315180,7210,7210,7210,7210,33
|
|
20240402,143000,454077250,7210,7210,7210,7210,1060
|
|
20240402,142900,446434650,7210,7210,7210,7210,33
|
|
20240402,142800,446196720,7210,7210,7210,7210,32
|
|
20240402,142700,445966000,7210,7220,7220,7210,65
|
|
20240402,142600,445497220,7220,7220,7220,7220,33
|
|
20240402,142500,445258960,7220,7220,7220,7220,34
|
|
20240402,142400,445013480,7220,7220,7220,7220,31
|
|
20240402,142300,444789660,7210,7210,7240,7210,69
|
|
20240402,142200,444292050,7210,7210,7210,7210,33
|
|
20240402,142100,444054120,7210,7210,7210,7210,32
|
|
20240402,142000,443823400,7210,7210,7210,7210,65
|
|
20240402,141900,443354750,7210,7250,7250,7210,34
|
|
20240402,141800,443109570,7210,7240,7250,7210,84
|
|
20240402,141700,442502090,7210,7210,7210,7210,65
|
|
20240402,141600,442033440,7210,7210,7210,7210,32
|
|
20240402,141500,441802720,7210,7210,7210,7210,33
|
|
20240402,141400,441564790,7210,7210,7210,7210,32
|
|
20240402,141300,441334070,7210,7210,7210,7210,66
|
|
20240402,141200,440858210,7210,7210,7210,7210,32
|
|
20240402,141100,440627490,7210,7210,7210,7210,33
|
|
20240402,141000,440389560,7210,7210,7210,7210,65
|
|
20240402,140900,439920910,7210,7210,7210,7210,32
|
|
20240402,140800,439690190,7250,7210,7250,7210,313
|
|
20240402,140700,437422610,7210,7210,7210,7210,65
|
|
20240402,140600,436953960,7210,7210,7210,7210,33
|
|
20240402,140500,436716030,7210,7210,7210,7210,32
|
|
20240402,140400,436485310,7230,7210,7230,7210,37
|
|
20240402,140300,436218460,7210,7210,7210,7210,65
|
|
20240402,140200,435749810,7210,7210,7210,7210,33
|
|
20240402,140100,435511880,7210,7210,7210,7210,32
|
|
20240402,140000,435281160,7210,7210,7210,7210,65
|
|
20240402,135900,434812510,7210,7210,7210,7210,33
|
|
20240402,135800,434574580,7210,7210,7210,7210,32
|
|
20240402,135700,434343860,7210,7210,7210,7210,66
|
|
20240402,135600,433868000,7210,7210,7210,7210,32
|
|
20240402,135500,433637280,7210,7210,7210,7210,33
|
|
20240402,135400,433399350,7210,7210,7210,7210,32
|
|
20240402,135300,433168630,7210,7210,7210,7210,65
|
|
20240402,135200,432699980,7210,7210,7210,7210,33
|
|
20240402,135100,432462050,7210,7210,7210,7210,33
|
|
20240402,135000,432224120,7210,7210,7210,7210,74
|
|
20240402,134900,431690580,7220,7220,7220,7220,23
|
|
20240402,134800,431524520,7220,7220,7220,7220,33
|
|
20240402,134700,431286260,7220,7220,7220,7220,65
|
|
20240402,134600,430816960,7220,7220,7220,7220,33
|
|
20240402,134500,430578700,7220,7220,7220,7220,32
|
|
20240402,134400,430347660,7220,7220,7220,7220,33
|
|
20240402,134300,430109400,7220,7200,7220,7200,95
|
|
20240402,134200,429424160,7200,7200,7200,7200,32
|
|
20240402,134100,429193760,7200,7220,7220,7200,84
|
|
20240402,134000,428587940,7200,7200,7200,7200,65
|
|
20240402,133900,428119940,7200,7200,7200,7200,33
|
|
20240402,133800,427882340,7200,7200,7200,7200,32
|
|
20240402,133700,427651940,7210,7210,7210,7210,65
|
|
20240402,133600,427183290,7200,7200,7200,7200,54
|
|
20240402,133500,426794490,7210,7210,7210,7210,12
|
|
20240402,133400,426707970,7210,7210,7210,7210,32
|
|
20240402,133300,426477250,7210,7210,7210,7210,65
|
|
20240402,133200,426008600,7210,7210,7210,7210,33
|
|
20240402,133100,425770670,7210,7210,7210,7210,32
|
|
20240402,133000,425539950,7210,7210,7210,7210,66
|
|
20240402,132900,425064090,7230,7210,7230,7210,33
|
|
20240402,132800,424826140,7210,7210,7210,7210,33
|
|
20240402,132700,424588210,7210,7210,7210,7210,85
|
|
20240402,132600,423975360,7210,7210,7210,7210,32
|
|
20240402,132500,423744640,7210,7210,7210,7210,33
|
|
20240402,132400,423506710,7210,7210,7210,7210,33
|
|
20240402,132300,423268780,7210,7210,7210,7210,65
|
|
20240402,132200,422800130,7210,7210,7210,7210,32
|
|
20240402,132100,422569410,7210,7210,7210,7210,33
|
|
20240402,132000,422331480,7210,7210,7210,7210,68
|
|
20240402,131900,421841200,7230,7210,7230,7210,59
|
|
20240402,131800,421415270,7210,7210,7210,7210,33
|
|
20240402,131700,421177340,7210,7210,7210,7210,65
|
|
20240402,131600,420708690,7210,7210,7210,7210,33
|
|
20240402,131500,420470760,7210,7210,7210,7210,32
|
|
20240402,131400,420240040,7210,7220,7220,7210,465
|
|
20240402,131300,416885700,7220,7210,7220,7210,34
|
|
20240402,131200,416640550,7210,7210,7210,7210,33
|
|
20240402,131100,416402620,7210,7210,7210,7210,32
|
|
20240402,131000,416171900,7210,7210,7210,7210,65
|
|
20240402,130900,415703250,7210,7210,7210,7210,33
|
|
20240402,130800,415465320,7210,7210,7210,7210,32
|
|
20240402,130700,415234600,7210,7210,7210,7210,66
|
|
20240402,130600,414758740,7210,7210,7210,7210,167
|
|
20240402,130500,413554670,7210,7210,7210,7210,33
|
|
20240402,130400,413316740,7210,7200,7260,7200,116
|
|
20240402,130300,412478920,7200,7200,7200,7200,32
|
|
20240402,130200,412248520,7200,7200,7200,7200,33
|
|
20240402,130100,412010920,7220,7200,7220,7200,381
|
|
20240402,130000,409260760,7200,7210,7210,7200,65
|
|
20240402,125900,408792430,7220,7200,7220,7200,627
|
|
20240402,125800,404268890,7200,7200,7200,7200,33
|
|
20240402,125700,404031290,7210,7210,7230,7210,141
|
|
20240402,125600,403014640,7210,7210,7210,7210,138
|
|
20240402,125500,402019660,7210,7210,7210,7210,138
|
|
20240402,125400,401024680,7210,7210,7210,7210,213
|
|
20240402,125300,399488950,7210,7210,7210,7210,139
|
|
20240402,125200,398486760,7210,7210,7210,7210,138
|
|
20240402,125100,397491780,7210,7210,7210,7210,139
|
|
20240402,125000,396489590,7210,7210,7210,7210,65
|
|
20240402,124900,396020940,7210,7210,7210,7210,306
|
|
20240402,124800,393814680,7210,7210,7210,7210,137
|
|
20240402,124700,392826910,7210,7210,7210,7210,171
|
|
20240402,124600,391594000,7210,7210,7210,7210,139
|
|
20240402,124500,390591810,7210,7210,7210,7210,140
|
|
20240402,124400,389582410,7210,7210,7210,7210,173
|
|
20240402,124300,388335080,7210,7210,7210,7210,138
|
|
20240402,124200,387340100,7210,7210,7210,7210,143
|
|
20240402,124100,386309070,7210,7210,7210,7210,39
|
|
20240402,124000,386027880,7210,7220,7220,7210,172
|
|
20240402,123900,384786370,7220,7220,7220,7220,138
|
|
20240402,123800,383790010,7220,7230,7230,7220,4713
|
|
20240402,123700,349750950,7230,7230,7230,7230,171
|
|
20240402,123600,348514620,7230,7230,7230,7230,138
|
|
20240402,123500,347516880,7230,7230,7230,7230,291
|
|
20240402,123400,345412950,7230,7230,7230,7230,171
|
|
20240402,123300,344176620,7230,7230,7230,7230,33
|
|
20240402,123200,343938030,7230,7230,7230,7230,138
|
|
20240402,123100,342940290,7230,7230,7230,7230,139
|
|
20240402,123000,341935320,7230,7240,7240,7230,277
|
|
20240402,122900,339931220,7230,7230,7230,7230,139
|
|
20240402,122800,338926250,7230,7230,7230,7230,137
|
|
20240402,122700,337935740,7230,7230,7260,7230,116
|
|
20240402,122600,337095530,7230,7230,7230,7230,139
|
|
20240402,122500,336090560,7230,7240,7240,7230,141
|
|
20240402,122400,335070040,7240,7240,7240,7240,169
|
|
20240402,122300,333846480,7240,7240,7240,7240,32
|
|
20240402,122200,333614800,7240,7240,7240,7240,139
|
|
20240402,122100,332608440,7240,7240,7240,7240,138
|
|
20240402,122000,331609320,7240,7240,7240,7240,170
|
|
20240402,121900,330378520,7240,7240,7240,7240,139
|
|
20240402,121800,329372160,7240,7240,7240,7240,139
|
|
20240402,121700,328365800,7240,7240,7240,7240,276
|
|
20240402,121600,326367560,7240,7240,7240,7240,138
|
|
20240402,121500,325368440,7240,7240,7240,7240,139
|
|
20240402,121400,324362080,7240,7240,7240,7240,65
|
|
20240402,121300,323891480,7260,7240,7260,7240,47
|
|
20240402,121200,323550920,7240,7240,7240,7240,138
|
|
20240402,121100,322551800,7240,7240,7240,7240,139
|
|
20240402,121000,321545440,7240,7240,7240,7240,221
|
|
20240402,120900,319945400,7240,7240,7240,7240,243
|
|
20240402,120800,318186080,7240,7240,7240,7240,139
|
|
20240402,120700,317179720,7240,7240,7240,7240,171
|
|
20240402,120600,315941680,7240,7240,7240,7240,33
|
|
20240402,120500,315702760,7270,7240,7270,7240,152
|
|
20240402,120400,314601860,7240,7240,7240,7240,68
|
|
20240402,120300,314109540,7240,7240,7240,7240,173
|
|
20240402,120200,312857020,7240,7240,7240,7240,139
|
|
20240402,120100,311850660,7240,7240,7240,7240,138
|
|
20240402,120000,310851540,7240,7250,7250,7240,199
|
|
20240402,115900,309409530,7250,7250,7250,7250,211
|
|
20240402,115800,307879780,7250,7250,7250,7250,206
|
|
20240402,115700,306386280,7250,7250,7250,7250,192
|
|
20240402,115600,304994280,7250,7250,7250,7250,158
|
|
20240402,115500,303848780,7250,7250,7250,7250,54
|
|
20240402,115400,303457280,7260,7260,7260,7260,144
|
|
20240402,115300,302411840,7260,7260,7260,7260,138
|
|
20240402,115200,301409960,7260,7260,7260,7260,158
|
|
20240402,115100,300262880,7260,7260,7260,7260,33
|
|
20240402,115000,300023300,7260,7260,7290,7260,117
|
|
20240402,114900,299173030,7260,7260,7260,7260,53
|
|
20240402,114800,298788250,7260,7260,7260,7260,33
|
|
20240402,114700,298548670,7260,7260,7260,7260,113
|
|
20240402,114600,297728290,7270,7270,7270,7270,5
|
|
20240402,114500,297691940,7270,7270,7270,7270,441
|
|
20240402,114400,294485870,7270,7260,7270,7260,106
|
|
20240402,114300,293715770,7260,7260,7260,7260,33
|
|
20240402,114200,293476190,7260,7250,7260,7250,187
|
|
20240402,114100,292119440,7250,7250,7250,7250,54
|
|
20240402,114000,291727940,7250,7250,7250,7250,65
|
|
20240402,113900,291256690,7250,7250,7250,7250,74
|
|
20240402,113800,290720190,7240,7240,7240,7240,81
|
|
20240402,113700,290133750,7250,7250,7250,7250,57
|
|
20240402,113600,289720500,7250,7250,7250,7250,53
|
|
20240402,113500,289336250,7250,7250,7250,7250,54
|
|
20240402,113400,288944750,7250,7250,7250,7250,85
|
|
20240402,113300,288328500,7250,7250,7250,7250,32
|
|
20240402,113200,288096500,7250,7250,7250,7250,154
|
|
20240402,113100,286980000,7250,7250,7250,7250,52
|
|
20240402,113000,286603000,7250,7250,7250,7250,86
|
|
20240402,112900,285979500,7250,7250,7250,7250,53
|
|
20240402,112800,285595250,7250,7250,7250,7250,53
|
|
20240402,112700,285211000,7250,7250,7250,7250,186
|
|
20240402,112600,283862500,7250,7250,7250,7250,0
|
|
20240402,112500,283862500,7250,7250,7250,7250,21
|
|
20240402,112400,283710250,7250,7250,7250,7250,21
|
|
20240402,112300,283558000,7250,7250,7250,7250,120
|
|
20240402,112200,282688000,7250,7250,7250,7250,70
|
|
20240402,112100,282180500,7250,7250,7250,7250,21
|
|
20240402,112000,282028250,7250,7250,7250,7250,100
|
|
20240402,111900,281303250,7250,7250,7250,7250,20
|
|
20240402,111800,281158250,7250,7250,7250,7250,21
|
|
20240402,111700,281006000,7250,7250,7250,7250,20
|
|
20240402,111600,280861000,7260,7250,7260,7250,240
|
|
20240402,111500,279120000,7240,7240,7240,7240,100
|
|
20240402,111400,278396000,7240,7240,7240,7240,0
|
|
20240402,111300,278396000,7240,7220,7240,7220,2738
|
|
20240402,111200,258573670,7210,7200,7210,7200,1061
|
|
20240402,111100,250928260,7200,7210,7210,7170,14291
|
|
20240402,111000,148221930,7210,7210,7210,7210,21
|
|
20240402,110900,148070520,7210,7210,7210,7210,20
|
|
20240402,110800,147926320,7210,7210,7210,7210,21
|
|
20240402,110700,147774910,7210,7210,7210,7210,20
|
|
20240402,110600,147630710,7230,7230,7230,7230,0
|
|
20240402,110500,147630710,7230,7220,7230,7220,680
|
|
20240402,110400,142714510,7210,7210,7210,7210,21
|
|
20240402,110300,142563100,7230,7220,7230,7220,340
|
|
20240402,110200,140105110,7220,7220,7220,7220,0
|
|
20240402,110100,140105110,7220,7210,7220,7210,520
|
|
20240402,110000,136350910,7210,7210,7210,7210,0
|
|
20240402,105900,136350910,7210,7210,7210,7210,21
|
|
20240402,105800,136199500,7220,7210,7220,7210,22
|
|
20240402,105700,136040860,7210,7200,7210,7200,124
|
|
20240402,105600,135147020,7200,7200,7200,7200,42
|
|
20240402,105500,134844620,7190,7190,7190,7190,20
|
|
20240402,105400,134700820,7200,7200,7200,7200,0
|
|
20240402,105300,134700820,7200,7200,7200,7200,1025
|
|
20240402,105200,127320820,7190,7200,7200,7190,221
|
|
20240402,105100,125729820,7190,7190,7190,7190,41
|
|
20240402,105000,125435030,7190,7190,7190,7190,93
|
|
20240402,104900,124766360,7180,7180,7180,7180,20
|
|
20240402,104800,124622760,7180,7180,7180,7180,21
|
|
20240402,104700,124471980,7180,7180,7180,7180,0
|
|
20240402,104600,124471980,7180,7180,7180,7180,20
|
|
20240402,104500,124328380,7180,7180,7180,7180,21
|
|
20240402,104400,124177600,7180,7180,7180,7180,20
|
|
20240402,104300,124034000,7180,7180,7180,7180,21
|
|
20240402,104200,123883220,7180,7180,7180,7180,20
|
|
20240402,104100,123739620,7180,7180,7180,7180,0
|
|
20240402,104000,123739620,7180,7200,7200,7180,4608
|
|
20240402,103900,90623000,7200,7200,7200,7200,121
|
|
20240402,103800,89751800,7200,7200,7200,7200,20
|
|
20240402,103700,89607800,7200,7200,7200,7200,21
|
|
20240402,103600,89456600,7200,7210,7210,7200,122
|
|
20240402,103500,88577680,7200,7200,7200,7200,21
|
|
20240402,103400,88426480,7200,7200,7200,7200,20
|
|
20240402,103300,88282480,7200,7200,7200,7200,0
|
|
20240402,103200,88282480,7200,7200,7200,7200,22
|
|
20240402,103100,88124080,7200,7210,7210,7200,131
|
|
20240402,103000,87180430,7210,7210,7210,7210,1
|
|
20240402,102900,87173220,7210,7220,7220,7210,637
|
|
20240402,102800,82576670,7230,7240,7240,7230,3241
|
|
20240402,102700,59125070,7240,7240,7240,7240,0
|
|
20240402,102600,59125070,7240,7240,7240,7240,251
|
|
20240402,102500,57307830,7250,7260,7260,7250,813
|
|
20240402,102400,51413560,7280,7280,7280,7280,0
|
|
20240402,102300,51413560,7280,7250,7280,7250,26
|
|
20240402,102200,51224990,7260,7260,7260,7250,86
|
|
20240402,102100,50600830,7260,7250,7260,7250,22
|
|
20240402,102000,50441320,7250,7250,7250,7250,0
|
|
20240402,101900,50441320,7250,7250,7250,7250,20
|
|
20240402,101800,50296320,7250,7250,7250,7250,20
|
|
20240402,101700,50151320,7250,7250,7250,7250,21
|
|
20240402,101600,49999070,7250,7250,7250,7250,48
|
|
20240402,101500,49651070,7250,7250,7250,7250,32
|
|
20240402,101400,49419070,7250,7250,7250,7250,20
|
|
20240402,101300,49274070,7260,7260,7260,7260,19
|
|
20240402,101200,49136130,7250,7250,7250,7250,71
|
|
20240402,101100,48621380,7250,7250,7250,7250,20
|
|
20240402,101000,48476380,7250,7250,7250,7250,20
|
|
20240402,100900,48331380,7250,7250,7250,7250,21
|
|
20240402,100800,48179130,7250,7250,7250,7250,70
|
|
20240402,100700,47671630,7250,7250,7250,7250,0
|
|
20240402,100600,47671630,7250,7250,7250,7250,21
|
|
20240402,100500,47519380,7250,7260,7260,7250,21
|
|
20240402,100400,47367120,7250,7250,7250,7250,21
|
|
20240402,100300,47214870,7250,7250,7250,7250,30
|
|
20240402,100200,46997370,7250,7250,7250,7250,20
|
|
20240402,100100,46852370,7260,7260,7260,7260,10
|
|
20240402,100000,46779770,7250,7250,7250,7250,30
|
|
20240402,095900,46562270,7280,7260,7280,7260,52
|
|
20240402,095800,46183890,7250,7250,7250,7250,26
|
|
20240402,095700,45995390,7250,7250,7250,7250,20
|
|
20240402,095600,45850390,7250,7250,7250,7250,21
|
|
20240402,095500,45698140,7250,7250,7250,7250,20
|
|
20240402,095400,45553140,7260,7260,7260,7260,1
|
|
20240402,095300,45545880,7250,7250,7250,7250,20
|
|
20240402,095200,45400880,7250,7250,7250,7250,21
|
|
20240402,095100,45248630,7250,7250,7250,7250,20
|
|
20240402,095000,45103630,7250,7250,7250,7250,21
|
|
20240402,094900,44951380,7250,7250,7250,7250,20
|
|
20240402,094800,44806380,7250,7250,7250,7250,21
|
|
20240402,094700,44654130,7250,7250,7250,7250,0
|
|
20240402,094600,44654130,7250,7260,7260,7250,21
|
|
20240402,094500,44501870,7250,7250,7250,7250,619
|
|
20240402,094400,40014120,7260,7250,7260,7250,22
|
|
20240402,094300,39854610,7250,7250,7250,7250,20
|
|
20240402,094200,39709610,7260,7260,7270,7260,11
|
|
20240402,094100,39629740,7250,7250,7250,7250,20
|
|
20240402,094000,39484740,7250,7250,7250,7250,90
|
|
20240402,093900,38832240,7250,7250,7250,7250,21
|
|
20240402,093800,38679990,7250,7260,7260,7250,42
|
|
20240402,093700,38375270,7250,7250,7250,7250,21
|
|
20240402,093600,38223020,7250,7250,7250,7250,21
|
|
20240402,093500,38070770,7250,7250,7250,7250,20
|
|
20240402,093400,37925770,7260,7260,7260,7260,170
|
|
20240402,093300,36691570,7260,7260,7260,7260,21
|
|
20240402,093200,36539110,7260,7260,7260,7260,20
|
|
20240402,093100,36393910,7260,7260,7260,7260,21
|
|
20240402,093000,36241450,7260,7260,7260,7260,20
|
|
20240402,092900,36096250,7260,7260,7260,7260,20
|
|
20240402,092800,35951050,7260,7260,7260,7260,0
|
|
20240402,092700,35951050,7260,7260,7260,7260,18
|
|
20240402,092600,35820370,7250,7260,7260,7250,44
|
|
20240402,092500,35501130,7260,7260,7260,7260,1
|
|
20240402,092400,35493870,7260,7260,7260,7260,20
|
|
20240402,092300,35348670,7270,7270,7270,7270,5
|
|
20240402,092200,35312320,7300,7260,7300,7260,132
|
|
20240402,092100,34352030,7280,7280,7280,7280,0
|
|
20240402,092000,34352030,7280,7280,7280,7280,0
|
|
20240402,091900,34352030,7280,7280,7280,7280,0
|
|
20240402,091800,34352030,7280,7290,7310,7280,370
|
|
20240402,091700,31656290,7280,7280,7280,7280,0
|
|
20240402,091600,31656290,7280,7280,7280,7280,500
|
|
20240402,091500,28016290,7260,7260,7270,7260,768
|
|
20240402,091400,22440250,7260,7280,7280,7260,500
|
|
20240402,091300,18803190,7280,7290,7290,7280,37
|
|
20240402,091200,18533820,7280,7280,7290,7280,121
|
|
20240402,091100,17652930,7280,7280,7280,7280,21
|
|
20240402,091000,17500050,7280,7290,7290,7280,1317
|
|
20240402,090900,7899320,7290,7300,7300,7290,632
|
|
20240402,090800,3287250,7300,7300,7300,7300,21
|
|
20240402,090700,3133950,7300,7300,7300,7300,306
|
|
20240402,090600,900150,7310,7310,7310,7310,0
|
|
20240402,090500,900150,7310,7310,7310,7310,15
|
|
20240402,090400,790500,7310,7310,7310,7310,6
|
|
20240402,090300,746640,7320,7320,7320,7320,0
|
|
20240402,090200,746640,7320,7320,7320,7320,0
|
|
20240402,090100,746640,7320,7320,7320,7320,0
|
|
20240402,090000,746640,7320,7320,7320,7320,102
|