703 lines
33 KiB
CSV
703 lines
33 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20240404,204000,584672910,7190,7190,7190,7190,1327
|
|
20240404,203900,584672910,7190,7190,7190,7190,0
|
|
20240404,203800,584672910,7190,7190,7190,7190,0
|
|
20240404,203700,584672910,7190,7190,7190,7190,0
|
|
20240404,203600,584672910,7190,7190,7190,7190,0
|
|
20240404,203500,584672910,7190,7190,7190,7190,0
|
|
20240404,203400,584672910,7190,7190,7190,7190,0
|
|
20240404,203300,584672910,7190,7190,7190,7190,0
|
|
20240404,203200,584672910,7190,7190,7190,7190,0
|
|
20240404,203100,584672910,7190,7190,7190,7190,0
|
|
20240404,203000,584672910,7190,7190,7190,7190,0
|
|
20240404,202900,584672910,7190,7190,7190,7190,0
|
|
20240404,202800,584672910,7190,7190,7190,7190,0
|
|
20240404,202700,584672910,7190,7190,7190,7190,0
|
|
20240404,202600,584672910,7190,7190,7190,7190,0
|
|
20240404,202500,584672910,7190,7190,7190,7190,0
|
|
20240404,202400,584672910,7190,7190,7190,7190,0
|
|
20240404,202300,584672910,7190,7190,7190,7190,0
|
|
20240404,202200,584672910,7190,7190,7190,7190,0
|
|
20240404,202100,584672910,7190,7190,7190,7190,0
|
|
20240404,202000,584672910,7190,7190,7190,7190,0
|
|
20240404,201900,584672910,7190,7190,7190,7190,0
|
|
20240404,201800,584672910,7190,7190,7190,7190,0
|
|
20240404,201700,584672910,7190,7190,7190,7190,0
|
|
20240404,201600,584672910,7190,7190,7190,7190,0
|
|
20240404,201500,584672910,7190,7190,7190,7190,0
|
|
20240404,201400,584672910,7190,7190,7190,7190,0
|
|
20240404,201300,584672910,7190,7190,7190,7190,0
|
|
20240404,201200,584672910,7190,7190,7190,7190,0
|
|
20240404,201100,584672910,7190,7190,7190,7190,0
|
|
20240404,201000,584672910,7190,7190,7190,7190,1327
|
|
20240404,200900,584672910,7190,7190,7190,7190,0
|
|
20240404,200800,584672910,7190,7190,7190,7190,0
|
|
20240404,200700,584672910,7190,7190,7190,7190,0
|
|
20240404,200600,584672910,7190,7190,7190,7190,0
|
|
20240404,200500,584672910,7190,7190,7190,7190,0
|
|
20240404,200400,584672910,7190,7190,7190,7190,0
|
|
20240404,200300,584672910,7190,7190,7190,7190,0
|
|
20240404,200200,584672910,7190,7190,7190,7190,0
|
|
20240404,200100,584672910,7190,7190,7190,7190,0
|
|
20240404,200000,584672910,7190,7190,7190,7190,0
|
|
20240404,195900,584672910,7190,7190,7190,7190,0
|
|
20240404,195800,584672910,7190,7190,7190,7190,0
|
|
20240404,195700,584672910,7190,7190,7190,7190,0
|
|
20240404,195600,584672910,7190,7190,7190,7190,0
|
|
20240404,195500,584672910,7190,7190,7190,7190,0
|
|
20240404,195400,584672910,7190,7190,7190,7190,0
|
|
20240404,195300,584672910,7190,7190,7190,7190,0
|
|
20240404,195200,584672910,7190,7190,7190,7190,0
|
|
20240404,195100,584672910,7190,7190,7190,7190,0
|
|
20240404,195000,584672910,7190,7190,7190,7190,0
|
|
20240404,194900,584672910,7190,7190,7190,7190,0
|
|
20240404,194800,584672910,7190,7190,7190,7190,0
|
|
20240404,194700,584672910,7190,7190,7190,7190,0
|
|
20240404,194600,584672910,7190,7190,7190,7190,0
|
|
20240404,194500,584672910,7190,7190,7190,7190,0
|
|
20240404,194400,584672910,7190,7190,7190,7190,0
|
|
20240404,194300,584672910,7190,7190,7190,7190,0
|
|
20240404,194200,584672910,7190,7190,7190,7190,0
|
|
20240404,194100,584672910,7190,7190,7190,7190,0
|
|
20240404,194000,584672910,7190,7190,7190,7190,1327
|
|
20240404,193900,584672910,7190,7190,7190,7190,0
|
|
20240404,193800,584672910,7190,7190,7190,7190,0
|
|
20240404,193700,584672910,7190,7190,7190,7190,0
|
|
20240404,193600,584672910,7190,7190,7190,7190,0
|
|
20240404,193500,584672910,7190,7190,7190,7190,0
|
|
20240404,193400,584672910,7190,7190,7190,7190,0
|
|
20240404,193300,584672910,7190,7190,7190,7190,0
|
|
20240404,193200,584672910,7190,7190,7190,7190,0
|
|
20240404,193100,584672910,7190,7190,7190,7190,0
|
|
20240404,193000,584672910,7190,7190,7190,7190,0
|
|
20240404,192900,584672910,7190,7190,7190,7190,0
|
|
20240404,192800,584672910,7190,7190,7190,7190,0
|
|
20240404,192700,584672910,7190,7190,7190,7190,0
|
|
20240404,192600,584672910,7190,7190,7190,7190,0
|
|
20240404,192500,584672910,7190,7190,7190,7190,0
|
|
20240404,192400,584672910,7190,7190,7190,7190,0
|
|
20240404,192300,584672910,7190,7190,7190,7190,0
|
|
20240404,192200,584672910,7190,7190,7190,7190,0
|
|
20240404,192100,584672910,7190,7190,7190,7190,0
|
|
20240404,192000,584672910,7190,7190,7190,7190,0
|
|
20240404,191900,584672910,7190,7190,7190,7190,0
|
|
20240404,191800,584672910,7190,7190,7190,7190,0
|
|
20240404,191700,584672910,7190,7190,7190,7190,0
|
|
20240404,191600,584672910,7190,7190,7190,7190,0
|
|
20240404,191500,584672910,7190,7190,7190,7190,0
|
|
20240404,191400,584672910,7190,7190,7190,7190,0
|
|
20240404,191300,584672910,7190,7190,7190,7190,0
|
|
20240404,191200,584672910,7190,7190,7190,7190,0
|
|
20240404,191100,584672910,7190,7190,7190,7190,0
|
|
20240404,191000,584672910,7190,7190,7190,7190,1327
|
|
20240404,190900,584672910,7190,7190,7190,7190,0
|
|
20240404,190800,584672910,7190,7190,7190,7190,0
|
|
20240404,190700,584672910,7190,7190,7190,7190,0
|
|
20240404,190600,584672910,7190,7190,7190,7190,0
|
|
20240404,190500,584672910,7190,7190,7190,7190,0
|
|
20240404,190400,584672910,7190,7190,7190,7190,0
|
|
20240404,190300,584672910,7190,7190,7190,7190,0
|
|
20240404,190200,584672910,7190,7190,7190,7190,0
|
|
20240404,190100,584672910,7190,7190,7190,7190,0
|
|
20240404,190000,584672910,7190,7190,7190,7190,0
|
|
20240404,185900,584672910,7190,7190,7190,7190,0
|
|
20240404,185800,584672910,7190,7190,7190,7190,0
|
|
20240404,185700,584672910,7190,7190,7190,7190,0
|
|
20240404,185600,584672910,7190,7190,7190,7190,0
|
|
20240404,185500,584672910,7190,7190,7190,7190,0
|
|
20240404,185400,584672910,7190,7190,7190,7190,0
|
|
20240404,185300,584672910,7190,7190,7190,7190,0
|
|
20240404,185200,584672910,7190,7190,7190,7190,0
|
|
20240404,185100,584672910,7190,7190,7190,7190,0
|
|
20240404,185000,584672910,7190,7190,7190,7190,0
|
|
20240404,184900,584672910,7190,7190,7190,7190,0
|
|
20240404,184800,584672910,7190,7190,7190,7190,0
|
|
20240404,184700,584672910,7190,7190,7190,7190,0
|
|
20240404,184600,584672910,7190,7190,7190,7190,0
|
|
20240404,184500,584672910,7190,7190,7190,7190,0
|
|
20240404,184400,584672910,7190,7190,7190,7190,0
|
|
20240404,184300,584672910,7190,7190,7190,7190,0
|
|
20240404,184200,584672910,7190,7190,7190,7190,0
|
|
20240404,184100,584672910,7190,7190,7190,7190,0
|
|
20240404,184000,584672910,7190,7190,7190,7190,1327
|
|
20240404,183900,584672910,7190,7190,7190,7190,0
|
|
20240404,183800,584672910,7190,7190,7190,7190,0
|
|
20240404,183700,584672910,7190,7190,7190,7190,0
|
|
20240404,183600,584672910,7190,7190,7190,7190,0
|
|
20240404,183500,584672910,7190,7190,7190,7190,0
|
|
20240404,183400,584672910,7190,7190,7190,7190,0
|
|
20240404,183300,584672910,7190,7190,7190,7190,0
|
|
20240404,183200,584672910,7190,7190,7190,7190,0
|
|
20240404,183100,584672910,7190,7190,7190,7190,0
|
|
20240404,183000,584672910,7190,7190,7190,7190,0
|
|
20240404,182900,584672910,7190,7190,7190,7190,0
|
|
20240404,182800,584672910,7190,7190,7190,7190,0
|
|
20240404,182700,584672910,7190,7190,7190,7190,0
|
|
20240404,182600,584672910,7190,7190,7190,7190,0
|
|
20240404,182500,584672910,7190,7190,7190,7190,0
|
|
20240404,182400,584672910,7190,7190,7190,7190,0
|
|
20240404,182300,584672910,7190,7190,7190,7190,0
|
|
20240404,182200,584672910,7190,7190,7190,7190,0
|
|
20240404,182100,584672910,7190,7190,7190,7190,0
|
|
20240404,182000,584672910,7190,7190,7190,7190,0
|
|
20240404,181900,584672910,7190,7190,7190,7190,0
|
|
20240404,181800,584672910,7190,7190,7190,7190,0
|
|
20240404,181700,584672910,7190,7190,7190,7190,0
|
|
20240404,181600,584672910,7190,7190,7190,7190,0
|
|
20240404,181500,584672910,7190,7190,7190,7190,0
|
|
20240404,181400,584672910,7190,7190,7190,7190,0
|
|
20240404,181300,584672910,7190,7190,7190,7190,0
|
|
20240404,181200,584672910,7190,7190,7190,7190,0
|
|
20240404,181100,584672910,7190,7190,7190,7190,0
|
|
20240404,181000,584672910,7190,7190,7190,7190,1327
|
|
20240404,180900,584672910,7190,7190,7190,7190,0
|
|
20240404,180800,584672910,7190,7190,7190,7190,0
|
|
20240404,180700,584672910,7190,7190,7190,7190,0
|
|
20240404,180600,584672910,7190,7190,7190,7190,0
|
|
20240404,180500,584672910,7190,7190,7190,7190,0
|
|
20240404,180400,584672910,7190,7190,7190,7190,0
|
|
20240404,180300,584672910,7190,7190,7190,7190,0
|
|
20240404,180200,584672910,7190,7190,7190,7190,0
|
|
20240404,180100,584672910,7190,7190,7190,7190,0
|
|
20240404,180000,584672910,7190,7190,7190,7190,0
|
|
20240404,175900,584672910,7190,7190,7190,7190,0
|
|
20240404,175800,584672910,7190,7190,7190,7190,0
|
|
20240404,175700,584672910,7190,7190,7190,7190,0
|
|
20240404,175600,584672910,7190,7190,7190,7190,0
|
|
20240404,175500,584672910,7190,7190,7190,7190,0
|
|
20240404,175400,584672910,7190,7190,7190,7190,0
|
|
20240404,175300,584672910,7190,7190,7190,7190,0
|
|
20240404,175200,584672910,7190,7190,7190,7190,0
|
|
20240404,175100,584672910,7190,7190,7190,7190,0
|
|
20240404,175000,584672910,7190,7190,7190,7190,0
|
|
20240404,174900,584672910,7190,7190,7190,7190,0
|
|
20240404,174800,584672910,7190,7190,7190,7190,0
|
|
20240404,174700,584672910,7190,7190,7190,7190,0
|
|
20240404,174600,584672910,7190,7190,7190,7190,0
|
|
20240404,174500,584672910,7190,7190,7190,7190,0
|
|
20240404,174400,584672910,7190,7190,7190,7190,0
|
|
20240404,174300,584672910,7190,7190,7190,7190,0
|
|
20240404,174200,584672910,7190,7190,7190,7190,0
|
|
20240404,174100,584672910,7190,7190,7190,7190,0
|
|
20240404,174000,584672910,7190,7190,7190,7190,1327
|
|
20240404,173900,584672910,7190,7190,7190,7190,0
|
|
20240404,173800,584672910,7190,7190,7190,7190,0
|
|
20240404,173700,584672910,7190,7190,7190,7190,0
|
|
20240404,173600,584672910,7190,7190,7190,7190,0
|
|
20240404,173500,584672910,7190,7190,7190,7190,0
|
|
20240404,173400,584672910,7190,7190,7190,7190,0
|
|
20240404,173300,584672910,7190,7190,7190,7190,0
|
|
20240404,173200,584672910,7190,7190,7190,7190,0
|
|
20240404,173100,584672910,7190,7190,7190,7190,0
|
|
20240404,173000,584672910,7190,7190,7190,7190,0
|
|
20240404,172900,584672910,7190,7190,7190,7190,0
|
|
20240404,172800,584672910,7190,7190,7190,7190,0
|
|
20240404,172700,584672910,7190,7190,7190,7190,0
|
|
20240404,172600,584672910,7190,7190,7190,7190,0
|
|
20240404,172500,584672910,7190,7190,7190,7190,0
|
|
20240404,172400,584672910,7190,7190,7190,7190,0
|
|
20240404,172300,584672910,7190,7190,7190,7190,0
|
|
20240404,172200,584672910,7190,7190,7190,7190,0
|
|
20240404,172100,584672910,7190,7190,7190,7190,0
|
|
20240404,172000,584672910,7190,7190,7190,7190,0
|
|
20240404,171900,584672910,7190,7190,7190,7190,0
|
|
20240404,171800,584672910,7190,7190,7190,7190,0
|
|
20240404,171700,584672910,7190,7190,7190,7190,0
|
|
20240404,171600,584672910,7190,7190,7190,7190,0
|
|
20240404,171500,584672910,7190,7190,7190,7190,0
|
|
20240404,171400,584672910,7190,7190,7190,7190,0
|
|
20240404,171300,584672910,7190,7190,7190,7190,0
|
|
20240404,171200,584672910,7190,7190,7190,7190,0
|
|
20240404,171100,584672910,7190,7190,7190,7190,0
|
|
20240404,171000,584672910,7190,7190,7190,7190,1327
|
|
20240404,170900,584672910,7190,7190,7190,7190,0
|
|
20240404,170800,584672910,7190,7190,7190,7190,0
|
|
20240404,170700,584672910,7190,7190,7190,7190,0
|
|
20240404,170600,584672910,7190,7190,7190,7190,0
|
|
20240404,170500,584672910,7190,7190,7190,7190,0
|
|
20240404,170400,584672910,7190,7190,7190,7190,0
|
|
20240404,170300,584672910,7190,7190,7190,7190,0
|
|
20240404,170200,584672910,7190,7190,7190,7190,0
|
|
20240404,170100,584672910,7190,7190,7190,7190,0
|
|
20240404,170000,584672910,7190,7190,7190,7190,0
|
|
20240404,165900,584672910,7190,7190,7190,7190,0
|
|
20240404,165800,584672910,7190,7190,7190,7190,0
|
|
20240404,165700,584672910,7190,7190,7190,7190,0
|
|
20240404,165600,584672910,7190,7190,7190,7190,0
|
|
20240404,165500,584672910,7190,7190,7190,7190,0
|
|
20240404,165400,584672910,7190,7190,7190,7190,0
|
|
20240404,165300,584672910,7190,7190,7190,7190,0
|
|
20240404,165200,584672910,7190,7190,7190,7190,0
|
|
20240404,165100,584672910,7190,7190,7190,7190,0
|
|
20240404,165000,584672910,7190,7190,7190,7190,0
|
|
20240404,164900,584672910,7190,7190,7190,7190,0
|
|
20240404,164800,584672910,7190,7190,7190,7190,0
|
|
20240404,164700,584672910,7190,7190,7190,7190,0
|
|
20240404,164600,584672910,7190,7190,7190,7190,0
|
|
20240404,164500,584672910,7190,7190,7190,7190,0
|
|
20240404,164400,584672910,7190,7190,7190,7190,0
|
|
20240404,164300,584672910,7190,7190,7190,7190,0
|
|
20240404,164200,584672910,7190,7190,7190,7190,0
|
|
20240404,164100,584672910,7190,7190,7190,7190,0
|
|
20240404,164000,584672910,7190,7190,7190,7190,1327
|
|
20240404,163900,584672910,7190,7190,7190,7190,0
|
|
20240404,163800,584672910,7190,7190,7190,7190,0
|
|
20240404,163700,584672910,7190,7190,7190,7190,0
|
|
20240404,163600,584672910,7190,7190,7190,7190,0
|
|
20240404,163500,584672910,7190,7190,7190,7190,0
|
|
20240404,163400,584672910,7190,7190,7190,7190,0
|
|
20240404,163300,584672910,7190,7190,7190,7190,0
|
|
20240404,163200,584672910,7190,7190,7190,7190,0
|
|
20240404,163100,584672910,7190,7190,7190,7190,0
|
|
20240404,163000,584672910,7190,7190,7190,7190,0
|
|
20240404,162900,584672910,7190,7190,7190,7190,0
|
|
20240404,162800,584672910,7190,7190,7190,7190,0
|
|
20240404,162700,584672910,7190,7190,7190,7190,0
|
|
20240404,162600,584672910,7190,7190,7190,7190,0
|
|
20240404,162500,584672910,7190,7190,7190,7190,0
|
|
20240404,162400,584672910,7190,7190,7190,7190,0
|
|
20240404,162300,584672910,7190,7190,7190,7190,0
|
|
20240404,162200,584672910,7190,7190,7190,7190,0
|
|
20240404,162100,584672910,7190,7190,7190,7190,0
|
|
20240404,162000,584672910,7190,7190,7190,7190,0
|
|
20240404,161900,584672910,7190,7190,7190,7190,0
|
|
20240404,161800,584672910,7190,7190,7190,7190,0
|
|
20240404,161700,584672910,7190,7190,7190,7190,0
|
|
20240404,161600,584672910,7190,7190,7190,7190,0
|
|
20240404,161500,584672910,7190,7190,7190,7190,0
|
|
20240404,161400,584672910,7190,7190,7190,7190,0
|
|
20240404,161300,584672910,7190,7190,7190,7190,0
|
|
20240404,161200,584672910,7190,7190,7190,7190,0
|
|
20240404,161100,584672910,7190,7190,7190,7190,0
|
|
20240404,161000,584672910,7190,7190,7190,7190,1327
|
|
20240404,160900,584672910,7190,7190,7190,7190,0
|
|
20240404,160800,584672910,7190,7190,7190,7190,0
|
|
20240404,160700,584672910,7190,7190,7190,7190,0
|
|
20240404,160600,584672910,7190,7190,7190,7190,0
|
|
20240404,160500,584672910,7190,7190,7190,7190,0
|
|
20240404,160400,584672910,7190,7190,7190,7190,0
|
|
20240404,160300,584672910,7190,7190,7190,7190,0
|
|
20240404,160200,584672910,7190,7190,7190,7190,0
|
|
20240404,160100,584672910,7190,7190,7190,7190,0
|
|
20240404,160000,584672910,7190,7190,7190,7190,0
|
|
20240404,155900,584672910,7190,7190,7190,7190,0
|
|
20240404,155800,584672910,7190,7190,7190,7190,0
|
|
20240404,155700,584672910,7190,7190,7190,7190,0
|
|
20240404,155600,584672910,7190,7190,7190,7190,0
|
|
20240404,155500,584672910,7190,7190,7190,7190,0
|
|
20240404,155400,584672910,7190,7190,7190,7190,0
|
|
20240404,155300,584672910,7190,7190,7190,7190,0
|
|
20240404,155200,584672910,7190,7190,7190,7190,0
|
|
20240404,155100,584672910,7190,7190,7190,7190,0
|
|
20240404,155000,584672910,7190,7190,7190,7190,0
|
|
20240404,154900,584672910,7190,7190,7190,7190,0
|
|
20240404,154800,584672910,7190,7190,7190,7190,0
|
|
20240404,154700,584672910,7190,7190,7190,7190,0
|
|
20240404,154600,584672910,7190,7190,7190,7190,0
|
|
20240404,154500,584672910,7190,7190,7190,7190,0
|
|
20240404,154400,584672910,7190,7190,7190,7190,0
|
|
20240404,154300,584672910,7190,7190,7190,7190,0
|
|
20240404,154200,584672910,7190,7190,7190,7190,0
|
|
20240404,154100,584672910,7190,7190,7190,7190,0
|
|
20240404,154000,584672910,7190,7190,7190,7190,1327
|
|
20240404,153900,584672910,7190,7190,7190,7190,0
|
|
20240404,153800,584672910,7190,7190,7190,7190,0
|
|
20240404,153700,584672910,7190,7190,7190,7190,0
|
|
20240404,153600,584672910,7190,7190,7190,7190,0
|
|
20240404,153500,584672910,7190,7190,7190,7190,0
|
|
20240404,153400,584672910,7190,7190,7190,7190,0
|
|
20240404,153300,584672910,7190,7190,7190,7190,0
|
|
20240404,153200,584672910,7190,7190,7190,7190,0
|
|
20240404,153100,584672910,7190,7190,7190,7190,0
|
|
20240404,153000,584672910,7190,7190,7190,7190,1327
|
|
20240404,152900,575131780,7180,7180,7180,7180,0
|
|
20240404,152800,575131780,7180,7180,7180,7180,0
|
|
20240404,152700,575131780,7180,7180,7180,7180,0
|
|
20240404,152600,575131780,7180,7180,7180,7180,0
|
|
20240404,152500,575131780,7180,7180,7180,7180,0
|
|
20240404,152400,575131780,7180,7180,7180,7180,0
|
|
20240404,152300,575131780,7180,7180,7180,7180,0
|
|
20240404,152200,575131780,7180,7180,7180,7180,0
|
|
20240404,152100,575131780,7180,7180,7180,7180,0
|
|
20240404,152000,575131780,7180,7180,7180,7180,0
|
|
20240404,151900,575131780,7180,7200,7200,7180,180
|
|
20240404,151800,573836380,7170,7170,7170,7170,0
|
|
20240404,151700,573836380,7170,7190,7190,7170,268
|
|
20240404,151600,571911550,7190,7190,7190,7190,0
|
|
20240404,151500,571911550,7190,7190,7190,7190,0
|
|
20240404,151400,571911550,7190,7170,7190,7170,56
|
|
20240404,151300,571509090,7170,7170,7170,7170,0
|
|
20240404,151200,571509090,7170,7180,7180,7170,10
|
|
20240404,151100,571437380,7160,7160,7160,7160,0
|
|
20240404,151000,571437380,7160,7170,7170,7160,8
|
|
20240404,150900,571380030,7170,7170,7170,7160,156
|
|
20240404,150800,570261760,7170,7170,7170,7170,310
|
|
20240404,150700,568039060,7170,7180,7180,7170,49
|
|
20240404,150600,567687420,7180,7180,7180,7180,0
|
|
20240404,150500,567687420,7180,7180,7180,7180,0
|
|
20240404,150400,567687420,7180,7180,7180,7180,0
|
|
20240404,150300,567687420,7180,7190,7190,7180,3
|
|
20240404,150200,567665860,7190,7190,7190,7190,0
|
|
20240404,150100,567665860,7190,7190,7190,7190,1
|
|
20240404,150000,567658670,7180,7180,7180,7180,0
|
|
20240404,145900,567658670,7180,7180,7180,7180,100
|
|
20240404,145800,566940670,7180,7180,7180,7180,0
|
|
20240404,145700,566940670,7180,7180,7180,7180,0
|
|
20240404,145600,566940670,7180,7180,7180,7180,0
|
|
20240404,145500,566940670,7180,7180,7180,7180,0
|
|
20240404,145400,566940670,7180,7180,7180,7180,0
|
|
20240404,145300,566940670,7180,7180,7180,7180,0
|
|
20240404,145200,566940670,7180,7180,7180,7180,82
|
|
20240404,145100,566351910,7180,7180,7180,7180,364
|
|
20240404,145000,563738390,7180,7180,7180,7180,97
|
|
20240404,144900,563041930,7180,7180,7180,7180,0
|
|
20240404,144800,563041930,7180,7180,7180,7180,0
|
|
20240404,144700,563041930,7180,7180,7180,7180,4
|
|
20240404,144600,563013210,7180,7180,7180,7180,0
|
|
20240404,144500,563013210,7180,7180,7180,7180,1
|
|
20240404,144400,563006030,7190,7190,7190,7190,0
|
|
20240404,144300,563006030,7190,7190,7190,7190,0
|
|
20240404,144200,563006030,7190,7190,7190,7190,0
|
|
20240404,144100,563006030,7190,7190,7190,7190,0
|
|
20240404,144000,563006030,7190,7190,7190,7190,94
|
|
20240404,143900,562330170,7190,7190,7190,7190,0
|
|
20240404,143800,562330170,7190,7190,7190,7190,0
|
|
20240404,143700,562330170,7190,7190,7190,7190,0
|
|
20240404,143600,562330170,7190,7190,7190,7190,0
|
|
20240404,143500,562330170,7190,7190,7190,7190,56
|
|
20240404,143400,561927530,7180,7180,7180,7180,0
|
|
20240404,143300,561927530,7180,7180,7180,7180,30
|
|
20240404,143200,561712130,7190,7190,7190,7190,0
|
|
20240404,143100,561712130,7190,7190,7190,7190,11
|
|
20240404,143000,561633040,7180,7180,7180,7180,16
|
|
20240404,142900,561518160,7160,7160,7160,7160,0
|
|
20240404,142800,561518160,7160,7160,7160,7160,0
|
|
20240404,142700,561518160,7160,7170,7170,7160,657
|
|
20240404,142600,556813310,7160,7160,7160,7160,0
|
|
20240404,142500,556813310,7160,7160,7160,7160,0
|
|
20240404,142400,556813310,7160,7160,7160,7160,0
|
|
20240404,142300,556813310,7160,7160,7160,7160,0
|
|
20240404,142200,556813310,7160,7160,7160,7160,0
|
|
20240404,142100,556813310,7160,7160,7160,7160,0
|
|
20240404,142000,556813310,7160,7180,7180,7160,101
|
|
20240404,141900,556090130,7160,7180,7180,7160,105
|
|
20240404,141800,555338080,7180,7170,7180,7170,7
|
|
20240404,141700,555287880,7180,7180,7180,7180,0
|
|
20240404,141600,555287880,7180,7180,7180,7180,0
|
|
20240404,141500,555287880,7180,7180,7180,7180,0
|
|
20240404,141400,555287880,7180,7180,7180,7180,0
|
|
20240404,141300,555287880,7180,7180,7180,7180,15
|
|
20240404,141200,555180180,7180,7180,7180,7180,0
|
|
20240404,141100,555180180,7180,7180,7180,7180,1
|
|
20240404,141000,555173000,7170,7170,7170,7170,0
|
|
20240404,140900,555173000,7170,7170,7170,7170,0
|
|
20240404,140800,555173000,7170,7170,7170,7170,0
|
|
20240404,140700,555173000,7170,7170,7170,7170,0
|
|
20240404,140600,555173000,7170,7170,7170,7170,0
|
|
20240404,140500,555173000,7170,7170,7170,7170,0
|
|
20240404,140400,555173000,7170,7170,7170,7170,0
|
|
20240404,140300,555173000,7170,7170,7170,7170,0
|
|
20240404,140200,555173000,7170,7170,7170,7170,0
|
|
20240404,140100,555173000,7170,7170,7170,7170,0
|
|
20240404,140000,555173000,7170,7170,7170,7170,297
|
|
20240404,135900,553043510,7170,7170,7170,7170,0
|
|
20240404,135800,553043510,7170,7170,7170,7170,0
|
|
20240404,135700,553043510,7170,7170,7170,7170,10
|
|
20240404,135600,552971810,7170,7170,7170,7170,0
|
|
20240404,135500,552971810,7170,7170,7170,7170,0
|
|
20240404,135400,552971810,7170,7170,7170,7170,1
|
|
20240404,135300,552964640,7170,7170,7170,7170,0
|
|
20240404,135200,552964640,7170,7170,7170,7170,0
|
|
20240404,135100,552964640,7170,7170,7170,7170,0
|
|
20240404,135000,552964640,7170,7170,7170,7170,1
|
|
20240404,134900,552957470,7170,7170,7170,7170,1
|
|
20240404,134800,552950300,7170,7170,7170,7170,0
|
|
20240404,134700,552950300,7170,7170,7170,7170,0
|
|
20240404,134600,552950300,7170,7170,7170,7170,16
|
|
20240404,134500,552835580,7170,7170,7170,7170,0
|
|
20240404,134400,552835580,7170,7160,7170,7160,16
|
|
20240404,134300,552721010,7170,7170,7170,7170,0
|
|
20240404,134200,552721010,7170,7170,7170,7170,0
|
|
20240404,134100,552721010,7170,7170,7170,7170,0
|
|
20240404,134000,552721010,7170,7170,7170,7170,116
|
|
20240404,133900,551889290,7170,7170,7170,7170,0
|
|
20240404,133800,551889290,7170,7170,7170,7170,0
|
|
20240404,133700,551889290,7170,7170,7170,7170,0
|
|
20240404,133600,551889290,7170,7170,7170,7170,0
|
|
20240404,133500,551889290,7170,7170,7170,7170,0
|
|
20240404,133400,551889290,7170,7170,7170,7170,1
|
|
20240404,133300,551882120,7160,7160,7160,7160,0
|
|
20240404,133200,551882120,7160,7160,7160,7160,0
|
|
20240404,133100,551882120,7160,7160,7160,7160,0
|
|
20240404,133000,551882120,7160,7160,7160,7160,6
|
|
20240404,132900,551839160,7170,7170,7170,7170,57
|
|
20240404,132800,551430470,7170,7170,7170,7170,0
|
|
20240404,132700,551430470,7170,7170,7170,7170,6
|
|
20240404,132600,551387450,7170,7170,7170,7170,0
|
|
20240404,132500,551387450,7170,7170,7170,7170,51
|
|
20240404,132400,551021780,7170,7170,7170,7170,0
|
|
20240404,132300,551021780,7170,7170,7170,7170,0
|
|
20240404,132200,551021780,7170,7170,7170,7170,6
|
|
20240404,132100,550978760,7170,7170,7170,7170,0
|
|
20240404,132000,550978760,7170,7170,7170,7170,6
|
|
20240404,131900,550935740,7170,7170,7170,7170,0
|
|
20240404,131800,550935740,7170,7170,7170,7170,8
|
|
20240404,131700,550878380,7170,7170,7170,7170,0
|
|
20240404,131600,550878380,7170,7170,7170,7170,4
|
|
20240404,131500,550849700,7170,7170,7170,7170,6
|
|
20240404,131400,550806680,7160,7160,7160,7160,0
|
|
20240404,131300,550806680,7160,7160,7160,7160,6
|
|
20240404,131200,550763720,7160,7160,7160,7160,7
|
|
20240404,131100,550713600,7180,7180,7180,7180,0
|
|
20240404,131000,550713600,7180,7180,7180,7180,1
|
|
20240404,130900,550706420,7160,7160,7160,7160,0
|
|
20240404,130800,550706420,7160,7160,7160,7160,6
|
|
20240404,130700,550663460,7160,7160,7160,7160,0
|
|
20240404,130600,550663460,7160,7160,7160,7160,7
|
|
20240404,130500,550613340,7160,7160,7160,7160,0
|
|
20240404,130400,550613340,7160,7160,7160,7160,0
|
|
20240404,130300,550613340,7160,7160,7160,7160,6
|
|
20240404,130200,550570380,7160,7160,7160,7160,0
|
|
20240404,130100,550570380,7160,7160,7160,7160,6
|
|
20240404,130000,550527420,7160,7160,7160,7160,0
|
|
20240404,125900,550527420,7160,7160,7160,7160,6
|
|
20240404,125800,550484460,7160,7160,7160,7160,8
|
|
20240404,125700,550427180,7180,7180,7180,7180,0
|
|
20240404,125600,550427180,7180,7180,7180,7180,1
|
|
20240404,125500,550420000,7160,7160,7160,7160,0
|
|
20240404,125400,550420000,7160,7160,7160,7160,6
|
|
20240404,125300,550377040,7160,7160,7160,7160,7
|
|
20240404,125200,550326920,7180,7180,7180,7180,0
|
|
20240404,125100,550326920,7180,7180,7180,7180,1
|
|
20240404,125000,550319740,7160,7160,7160,7160,0
|
|
20240404,124900,550319740,7160,7160,7160,7160,6
|
|
20240404,124800,550276780,7160,7160,7160,7160,0
|
|
20240404,124700,550276780,7160,7160,7160,7160,7
|
|
20240404,124600,550226660,7160,7160,7160,7160,0
|
|
20240404,124500,550226660,7160,7160,7160,7160,7
|
|
20240404,124400,550176540,7160,7160,7160,7160,0
|
|
20240404,124300,550176540,7160,7170,7170,7160,207
|
|
20240404,124200,548692420,7180,7180,7180,7180,1
|
|
20240404,124100,548685240,7170,7170,7170,7170,200
|
|
20240404,124000,547251240,7160,7170,7170,7160,6
|
|
20240404,123900,547208260,7170,7170,7170,7170,0
|
|
20240404,123800,547208260,7170,7170,7170,7170,0
|
|
20240404,123700,547208260,7170,7170,7170,7170,6
|
|
20240404,123600,547165240,7160,7160,7160,7160,0
|
|
20240404,123500,547165240,7160,7160,7160,7160,6
|
|
20240404,123400,547122280,7160,7170,7170,7160,145
|
|
20240404,123300,546084070,7180,7180,7180,7180,0
|
|
20240404,123200,546084070,7180,7190,7190,7180,4
|
|
20240404,123100,546055340,7200,7190,7230,7190,7
|
|
20240404,123000,546004890,7230,7190,7230,7180,1238
|
|
20240404,122900,537056040,7230,7180,7240,7180,4113
|
|
20240404,122800,507403120,7190,7120,7190,7120,5482
|
|
20240404,122700,468133950,7140,7120,7190,7120,3561
|
|
20240404,122600,442666740,7120,7110,7120,7110,128
|
|
20240404,122500,441756650,7110,7110,7110,7110,0
|
|
20240404,122400,441756650,7110,7110,7110,7110,0
|
|
20240404,122300,441756650,7110,7110,7110,7110,378
|
|
20240404,122200,439069070,7110,7110,7110,7110,0
|
|
20240404,122100,439069070,7110,7110,7110,7110,7
|
|
20240404,122000,439019300,7110,7110,7110,7110,0
|
|
20240404,121900,439019300,7110,7110,7110,7110,6
|
|
20240404,121800,438976640,7110,7110,7110,7110,0
|
|
20240404,121700,438976640,7110,7110,7110,7110,0
|
|
20240404,121600,438976640,7110,7110,7110,7110,7
|
|
20240404,121500,438926870,7110,7110,7110,7110,0
|
|
20240404,121400,438926870,7110,7110,7110,7110,6
|
|
20240404,121300,438884210,7110,7110,7110,7110,0
|
|
20240404,121200,438884210,7110,7110,7110,7110,6
|
|
20240404,121100,438841550,7110,7110,7110,7110,0
|
|
20240404,121000,438841550,7110,7110,7110,7110,0
|
|
20240404,120900,438841550,7110,7110,7110,7110,6
|
|
20240404,120800,438798890,7110,7110,7110,7110,0
|
|
20240404,120700,438798890,7110,7110,7110,7110,6
|
|
20240404,120600,438756230,7110,7110,7110,7110,0
|
|
20240404,120500,438756230,7110,7110,7110,7110,0
|
|
20240404,120400,438756230,7110,7110,7110,7110,6
|
|
20240404,120300,438713570,7100,7100,7100,7100,0
|
|
20240404,120200,438713570,7100,7110,7110,7100,6
|
|
20240404,120100,438670960,7100,7100,7100,7100,0
|
|
20240404,120000,438670960,7100,7100,7100,7100,7
|
|
20240404,115900,438621260,7100,7100,7100,7100,0
|
|
20240404,115800,438621260,7100,7100,7100,7100,0
|
|
20240404,115700,438621260,7100,7120,7120,7100,2571
|
|
20240404,115600,420346760,7120,7120,7120,7120,0
|
|
20240404,115500,420346760,7120,7120,7120,7120,53
|
|
20240404,115400,419969400,7120,7120,7120,7120,0
|
|
20240404,115300,419969400,7120,7110,7120,7110,197
|
|
20240404,115200,418566820,7110,7110,7110,7110,0
|
|
20240404,115100,418566820,7110,7110,7110,7110,7
|
|
20240404,115000,418517050,7120,7120,7120,7120,1000
|
|
20240404,114900,411397050,7120,7100,7120,7100,106
|
|
20240404,114800,410642450,7110,7110,7110,7110,0
|
|
20240404,114700,410642450,7110,7110,7110,7110,0
|
|
20240404,114600,410642450,7110,7110,7110,7100,56
|
|
20240404,114500,410244340,7110,7110,7110,7110,0
|
|
20240404,114400,410244340,7110,7150,7150,7110,7993
|
|
20240404,114300,353314080,7140,7140,7140,7140,6
|
|
20240404,114200,353271240,7140,7140,7140,7140,5
|
|
20240404,114100,353235540,7150,7150,7150,7150,1
|
|
20240404,114000,353228390,7150,7150,7150,7150,0
|
|
20240404,113900,353228390,7150,7150,7150,7150,7
|
|
20240404,113800,353178340,7150,7150,7150,7150,0
|
|
20240404,113700,353178340,7150,7150,7150,7150,0
|
|
20240404,113600,353178340,7150,7150,7150,7150,7
|
|
20240404,113500,353128290,7150,7150,7150,7150,0
|
|
20240404,113400,353128290,7150,7150,7150,7150,58
|
|
20240404,113300,352713590,7160,7160,7160,7160,0
|
|
20240404,113200,352713590,7160,7160,7160,7160,0
|
|
20240404,113100,352713590,7160,7160,7160,7160,0
|
|
20240404,113000,352713590,7160,7160,7160,7160,1
|
|
20240404,112900,352706430,7150,7150,7150,7150,0
|
|
20240404,112800,352706430,7150,7150,7150,7150,0
|
|
20240404,112700,352706430,7150,7150,7150,7150,0
|
|
20240404,112600,352706430,7150,7150,7150,7150,0
|
|
20240404,112500,352706430,7150,7140,7150,7140,2000
|
|
20240404,112400,338414210,7130,7130,7130,7130,425
|
|
20240404,112300,335383960,7130,7130,7130,7130,2530
|
|
20240404,112200,317345060,7140,7170,7170,7140,6055
|
|
20240404,112100,274050760,7170,7170,7170,7170,1
|
|
20240404,112000,274043590,7170,7170,7170,7170,0
|
|
20240404,111900,274043590,7170,7170,7170,7170,0
|
|
20240404,111800,274043590,7170,7170,7170,7170,0
|
|
20240404,111700,274043590,7170,7170,7170,7170,448
|
|
20240404,111600,270831430,7180,7180,7180,7180,0
|
|
20240404,111500,270831430,7180,7180,7180,7180,0
|
|
20240404,111400,270831430,7180,7180,7180,7180,0
|
|
20240404,111300,270831430,7180,7180,7180,7180,0
|
|
20240404,111200,270831430,7180,7180,7180,7180,0
|
|
20240404,111100,270831430,7180,7180,7180,7180,0
|
|
20240404,111000,270831430,7180,7180,7180,7180,0
|
|
20240404,110900,270831430,7180,7180,7180,7180,0
|
|
20240404,110800,270831430,7180,7180,7180,7180,0
|
|
20240404,110700,270831430,7180,7180,7180,7180,4
|
|
20240404,110600,270802710,7180,7180,7180,7180,1
|
|
20240404,110500,270795530,7170,7170,7170,7170,0
|
|
20240404,110400,270795530,7170,7170,7170,7170,0
|
|
20240404,110300,270795530,7170,7170,7170,7170,0
|
|
20240404,110200,270795530,7170,7170,7170,7170,240
|
|
20240404,110100,269074730,7180,7180,7180,7180,0
|
|
20240404,110000,269074730,7180,7180,7180,7180,0
|
|
20240404,105900,269074730,7180,7180,7180,7180,0
|
|
20240404,105800,269074730,7180,7180,7180,7180,0
|
|
20240404,105700,269074730,7180,7170,7180,7170,2
|
|
20240404,105600,269060380,7180,7170,7180,7170,53
|
|
20240404,105500,268680360,7180,7180,7180,7180,0
|
|
20240404,105400,268680360,7180,7180,7180,7180,0
|
|
20240404,105300,268680360,7180,7180,7180,7180,0
|
|
20240404,105200,268680360,7180,7180,7180,7180,0
|
|
20240404,105100,268680360,7180,7180,7180,7180,2
|
|
20240404,105000,268666000,7170,7170,7170,7170,0
|
|
20240404,104900,268666000,7170,7170,7170,7170,0
|
|
20240404,104800,268666000,7170,7170,7170,7170,0
|
|
20240404,104700,268666000,7170,7170,7170,7170,0
|
|
20240404,104600,268666000,7170,7180,7180,7170,315
|
|
20240404,104500,266406950,7180,7180,7180,7180,0
|
|
20240404,104400,266406950,7180,7180,7180,7180,0
|
|
20240404,104300,266406950,7180,7180,7180,7180,2
|
|
20240404,104200,266392590,7180,7180,7180,7180,100
|
|
20240404,104100,265674590,7180,7180,7180,7180,0
|
|
20240404,104000,265674590,7180,7180,7180,7180,0
|
|
20240404,103900,265674590,7180,7180,7180,7180,0
|
|
20240404,103800,265674590,7180,7180,7180,7180,0
|
|
20240404,103700,265674590,7180,7180,7180,7180,0
|
|
20240404,103600,265674590,7180,7180,7180,7180,0
|
|
20240404,103500,265674590,7180,7180,7180,7180,0
|
|
20240404,103400,265674590,7180,7180,7180,7180,4
|
|
20240404,103300,265645870,7180,7180,7180,7180,0
|
|
20240404,103200,265645870,7180,7180,7180,7180,7
|
|
20240404,103100,265595610,7180,7180,7180,7180,0
|
|
20240404,103000,265595610,7180,7180,7180,7180,0
|
|
20240404,102900,265595610,7180,7180,7180,7180,0
|
|
20240404,102800,265595610,7180,7200,7200,7180,2900
|
|
20240404,102700,244763780,7200,7200,7200,7200,81
|
|
20240404,102600,244180580,7210,7210,7210,7210,1
|
|
20240404,102500,244173370,7220,7220,7220,7220,14
|
|
20240404,102400,244072290,7220,7220,7220,7220,0
|
|
20240404,102300,244072290,7220,7220,7220,7220,0
|
|
20240404,102200,244072290,7220,7220,7220,7220,0
|
|
20240404,102100,244072290,7220,7220,7220,7220,0
|
|
20240404,102000,244072290,7220,7220,7220,7220,28
|
|
20240404,101900,243870130,7210,7210,7210,7210,0
|
|
20240404,101800,243870130,7210,7210,7210,7210,100
|
|
20240404,101700,243149130,7210,7210,7210,7210,100
|
|
20240404,101600,242428130,7210,7210,7210,7210,0
|
|
20240404,101500,242428130,7210,7210,7210,7210,0
|
|
20240404,101400,242428130,7210,7210,7210,7210,1
|
|
20240404,101300,242420920,7210,7210,7210,7210,0
|
|
20240404,101200,242420920,7210,7210,7210,7210,0
|
|
20240404,101100,242420920,7210,7210,7210,7210,9
|
|
20240404,101000,242356030,7220,7220,7220,7220,0
|
|
20240404,100900,242356030,7220,7220,7220,7220,0
|
|
20240404,100800,242356030,7220,7220,7220,7220,0
|
|
20240404,100700,242356030,7220,7220,7220,7210,550
|
|
20240404,100600,238385280,7210,7200,7210,7200,1000
|
|
20240404,100500,231176790,7200,7200,7200,7200,1000
|
|
20240404,100400,223976790,7200,7190,7200,7190,201
|
|
20240404,100300,222531590,7180,7180,7180,7180,727
|
|
20240404,100200,217311730,7170,7170,7170,7170,0
|
|
20240404,100100,217311730,7170,7170,7170,7170,0
|
|
20240404,100000,217311730,7170,7170,7170,7170,0
|
|
20240404,095900,217311730,7170,7170,7170,7170,0
|
|
20240404,095800,217311730,7170,7170,7170,7170,0
|
|
20240404,095700,217311730,7170,7170,7170,7170,0
|
|
20240404,095600,217311730,7170,7170,7170,7170,0
|
|
20240404,095500,217311730,7170,7170,7170,7170,0
|
|
20240404,095400,217311730,7170,7170,7170,7170,0
|
|
20240404,095300,217311730,7170,7170,7170,7170,1
|
|
20240404,095200,217304560,7170,7170,7170,7170,0
|
|
20240404,095100,217304560,7170,7170,7170,7170,0
|
|
20240404,095000,217304560,7170,7170,7170,7170,0
|
|
20240404,094900,217304560,7170,7170,7170,7170,718
|
|
20240404,094800,212156500,7150,7150,7150,7150,0
|
|
20240404,094700,212156500,7150,7150,7150,7150,0
|
|
20240404,094600,212156500,7150,7150,7150,7150,0
|
|
20240404,094500,212156500,7150,7150,7150,7150,58
|
|
20240404,094400,211741800,7170,7170,7170,7170,107
|
|
20240404,094300,210974610,7170,7170,7170,7170,0
|
|
20240404,094200,210974610,7170,7160,7170,7160,980
|
|
20240404,094100,203957780,7140,7150,7150,7120,7145
|
|
20240404,094000,153002100,7150,7150,7150,7150,0
|
|
20240404,093900,153002100,7150,7150,7150,7150,0
|
|
20240404,093800,153002100,7150,7150,7150,7150,0
|
|
20240404,093700,153002100,7150,7140,7170,7140,1339
|
|
20240404,093600,143416620,7150,7180,7180,7140,6562
|
|
20240404,093500,96513190,7170,7180,7180,7160,3582
|
|
20240404,093400,70846940,7190,7190,7190,7190,0
|
|
20240404,093300,70846940,7190,7190,7190,7190,100
|
|
20240404,093200,70127940,7190,7190,7190,7190,0
|
|
20240404,093100,70127940,7190,7190,7190,7190,0
|
|
20240404,093000,70127940,7190,7220,7220,7180,6250
|
|
20240404,092900,25184390,7220,7220,7220,7220,0
|
|
20240404,092800,25184390,7220,7220,7220,7220,50
|
|
20240404,092700,24823390,7220,7220,7220,7220,0
|
|
20240404,092600,24823390,7220,7220,7220,7220,0
|
|
20240404,092500,24823390,7220,7220,7220,7220,0
|
|
20240404,092400,24823390,7220,7220,7220,7220,4
|
|
20240404,092300,24794510,7210,7210,7210,7210,150
|
|
20240404,092200,23713010,7200,7200,7200,7200,0
|
|
20240404,092100,23713010,7200,7200,7200,7200,60
|
|
20240404,092000,23281010,7200,7200,7200,7200,0
|
|
20240404,091900,23281010,7200,7190,7200,7190,150
|
|
20240404,091800,22201510,7190,7190,7190,7190,0
|
|
20240404,091700,22201510,7190,7190,7190,7190,1
|
|
20240404,091600,22194320,7190,7190,7190,7190,0
|
|
20240404,091500,22194320,7190,7220,7220,7190,1000
|
|
20240404,091400,15001040,7220,7230,7230,7220,21
|
|
20240404,091300,14849220,7230,7210,7230,7210,30
|
|
20240404,091200,14632480,7210,7210,7210,7210,22
|
|
20240404,091100,14473860,7200,7200,7200,7200,0
|
|
20240404,091000,14473860,7200,7200,7200,7200,88
|
|
20240404,090900,13840260,7200,7200,7200,7200,0
|
|
20240404,090800,13840260,7200,7230,7230,7200,1500
|
|
20240404,090700,3038700,7230,7230,7230,7230,161
|
|
20240404,090600,1874670,7230,7230,7230,7230,11
|
|
20240404,090500,1795140,7230,7230,7230,7230,0
|
|
20240404,090400,1795140,7230,7230,7230,7230,18
|
|
20240404,090300,1665000,7230,7240,7240,7230,3
|
|
20240404,090200,1643290,7230,7240,7240,7230,21
|
|
20240404,090100,1491440,7240,7240,7240,7240,0
|
|
20240404,090000,1491440,7240,7240,7240,7240,206
|