578 lines
27 KiB
CSV
578 lines
27 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20240403,183500,318603850,7620,7620,7620,7620,720
|
|
20240403,183400,318603850,7620,7620,7620,7620,0
|
|
20240403,183300,318603850,7620,7620,7620,7620,0
|
|
20240403,183200,318603850,7620,7620,7620,7620,0
|
|
20240403,183100,318603850,7620,7620,7620,7620,0
|
|
20240403,183000,318603850,7620,7620,7620,7620,0
|
|
20240403,182900,318603850,7620,7620,7620,7620,0
|
|
20240403,182800,318603850,7620,7620,7620,7620,0
|
|
20240403,182700,318603850,7620,7620,7620,7620,0
|
|
20240403,182600,318603850,7620,7620,7620,7620,0
|
|
20240403,182500,318603850,7620,7620,7620,7620,0
|
|
20240403,182400,318603850,7620,7620,7620,7620,0
|
|
20240403,182300,318603850,7620,7620,7620,7620,0
|
|
20240403,182200,318603850,7620,7620,7620,7620,0
|
|
20240403,182100,318603850,7620,7620,7620,7620,0
|
|
20240403,182000,318603850,7620,7620,7620,7620,0
|
|
20240403,181900,318603850,7620,7620,7620,7620,0
|
|
20240403,181800,318603850,7620,7620,7620,7620,0
|
|
20240403,181700,318603850,7620,7620,7620,7620,0
|
|
20240403,181600,318603850,7620,7620,7620,7620,0
|
|
20240403,181500,318603850,7620,7620,7620,7620,0
|
|
20240403,181400,318603850,7620,7620,7620,7620,0
|
|
20240403,181300,318603850,7620,7620,7620,7620,0
|
|
20240403,181200,318603850,7620,7620,7620,7620,0
|
|
20240403,181100,318603850,7620,7620,7620,7620,0
|
|
20240403,181000,318603850,7620,7620,7620,7620,0
|
|
20240403,180900,318603850,7620,7620,7620,7620,0
|
|
20240403,180800,318603850,7620,7620,7620,7620,0
|
|
20240403,180700,318603850,7620,7620,7620,7620,0
|
|
20240403,180600,318603850,7620,7620,7620,7620,0
|
|
20240403,180500,318603850,7620,7620,7620,7620,720
|
|
20240403,180400,318603850,7620,7620,7620,7620,0
|
|
20240403,180300,318603850,7620,7620,7620,7620,0
|
|
20240403,180200,318603850,7620,7620,7620,7620,0
|
|
20240403,180100,318603850,7620,7620,7620,7620,0
|
|
20240403,180000,318603850,7620,7620,7620,7620,0
|
|
20240403,175900,318603850,7620,7620,7620,7620,0
|
|
20240403,175800,318603850,7620,7620,7620,7620,0
|
|
20240403,175700,318603850,7620,7620,7620,7620,0
|
|
20240403,175600,318603850,7620,7620,7620,7620,0
|
|
20240403,175500,318603850,7620,7620,7620,7620,0
|
|
20240403,175400,318603850,7620,7620,7620,7620,0
|
|
20240403,175300,318603850,7620,7620,7620,7620,0
|
|
20240403,175200,318603850,7620,7620,7620,7620,0
|
|
20240403,175100,318603850,7620,7620,7620,7620,0
|
|
20240403,175000,318603850,7620,7620,7620,7620,0
|
|
20240403,174900,318603850,7620,7620,7620,7620,0
|
|
20240403,174800,318603850,7620,7620,7620,7620,0
|
|
20240403,174700,318603850,7620,7620,7620,7620,0
|
|
20240403,174600,318603850,7620,7620,7620,7620,0
|
|
20240403,174500,318603850,7620,7620,7620,7620,0
|
|
20240403,174400,318603850,7620,7620,7620,7620,0
|
|
20240403,174300,318603850,7620,7620,7620,7620,0
|
|
20240403,174200,318603850,7620,7620,7620,7620,0
|
|
20240403,174100,318603850,7620,7620,7620,7620,0
|
|
20240403,174000,318603850,7620,7620,7620,7620,0
|
|
20240403,173900,318603850,7620,7620,7620,7620,0
|
|
20240403,173800,318603850,7620,7620,7620,7620,0
|
|
20240403,173700,318603850,7620,7620,7620,7620,0
|
|
20240403,173600,318603850,7620,7620,7620,7620,0
|
|
20240403,173500,318603850,7620,7620,7620,7620,720
|
|
20240403,173400,318603850,7620,7620,7620,7620,0
|
|
20240403,173300,318603850,7620,7620,7620,7620,0
|
|
20240403,173200,318603850,7620,7620,7620,7620,0
|
|
20240403,173100,318603850,7620,7620,7620,7620,0
|
|
20240403,173000,318603850,7620,7620,7620,7620,0
|
|
20240403,172900,318603850,7620,7620,7620,7620,0
|
|
20240403,172800,318603850,7620,7620,7620,7620,0
|
|
20240403,172700,318603850,7620,7620,7620,7620,0
|
|
20240403,172600,318603850,7620,7620,7620,7620,0
|
|
20240403,172500,318603850,7620,7620,7620,7620,0
|
|
20240403,172400,318603850,7620,7620,7620,7620,0
|
|
20240403,172300,318603850,7620,7620,7620,7620,0
|
|
20240403,172200,318603850,7620,7620,7620,7620,0
|
|
20240403,172100,318603850,7620,7620,7620,7620,0
|
|
20240403,172000,318603850,7620,7620,7620,7620,0
|
|
20240403,171900,318603850,7620,7620,7620,7620,0
|
|
20240403,171800,318603850,7620,7620,7620,7620,0
|
|
20240403,171700,318603850,7620,7620,7620,7620,0
|
|
20240403,171600,318603850,7620,7620,7620,7620,0
|
|
20240403,171500,318603850,7620,7620,7620,7620,0
|
|
20240403,171400,318603850,7620,7620,7620,7620,0
|
|
20240403,171300,318603850,7620,7620,7620,7620,0
|
|
20240403,171200,318603850,7620,7620,7620,7620,0
|
|
20240403,171100,318603850,7620,7620,7620,7620,0
|
|
20240403,171000,318603850,7620,7620,7620,7620,0
|
|
20240403,170900,318603850,7620,7620,7620,7620,0
|
|
20240403,170800,318603850,7620,7620,7620,7620,0
|
|
20240403,170700,318603850,7620,7620,7620,7620,0
|
|
20240403,170600,318603850,7620,7620,7620,7620,0
|
|
20240403,170500,318603850,7620,7620,7620,7620,720
|
|
20240403,170400,318603850,7620,7620,7620,7620,0
|
|
20240403,170300,318603850,7620,7620,7620,7620,0
|
|
20240403,170200,318603850,7620,7620,7620,7620,0
|
|
20240403,170100,318603850,7620,7620,7620,7620,0
|
|
20240403,170000,318603850,7620,7620,7620,7620,0
|
|
20240403,165900,318603850,7620,7620,7620,7620,0
|
|
20240403,165800,318603850,7620,7620,7620,7620,0
|
|
20240403,165700,318603850,7620,7620,7620,7620,0
|
|
20240403,165600,318603850,7620,7620,7620,7620,0
|
|
20240403,165500,318603850,7620,7620,7620,7620,0
|
|
20240403,165400,318603850,7620,7620,7620,7620,0
|
|
20240403,165300,318603850,7620,7620,7620,7620,0
|
|
20240403,165200,318603850,7620,7620,7620,7620,0
|
|
20240403,165100,318603850,7620,7620,7620,7620,0
|
|
20240403,165000,318603850,7620,7620,7620,7620,0
|
|
20240403,164900,318603850,7620,7620,7620,7620,0
|
|
20240403,164800,318603850,7620,7620,7620,7620,0
|
|
20240403,164700,318603850,7620,7620,7620,7620,0
|
|
20240403,164600,318603850,7620,7620,7620,7620,0
|
|
20240403,164500,318603850,7620,7620,7620,7620,0
|
|
20240403,164400,318603850,7620,7620,7620,7620,0
|
|
20240403,164300,318603850,7620,7620,7620,7620,0
|
|
20240403,164200,318603850,7620,7620,7620,7620,0
|
|
20240403,164100,318603850,7620,7620,7620,7620,0
|
|
20240403,164000,318603850,7620,7620,7620,7620,0
|
|
20240403,163900,318603850,7620,7620,7620,7620,0
|
|
20240403,163800,318603850,7620,7620,7620,7620,0
|
|
20240403,163700,318603850,7620,7620,7620,7620,0
|
|
20240403,163600,318603850,7620,7620,7620,7620,0
|
|
20240403,163500,318603850,7620,7620,7620,7620,720
|
|
20240403,163400,318603850,7620,7620,7620,7620,0
|
|
20240403,163300,318603850,7620,7620,7620,7620,0
|
|
20240403,163200,318603850,7620,7620,7620,7620,0
|
|
20240403,163100,318603850,7620,7620,7620,7620,0
|
|
20240403,163000,318603850,7620,7620,7620,7620,0
|
|
20240403,162900,318603850,7620,7620,7620,7620,0
|
|
20240403,162800,318603850,7620,7620,7620,7620,0
|
|
20240403,162700,318603850,7620,7620,7620,7620,0
|
|
20240403,162600,318603850,7620,7620,7620,7620,0
|
|
20240403,162500,318603850,7620,7620,7620,7620,0
|
|
20240403,162400,318603850,7620,7620,7620,7620,0
|
|
20240403,162300,318603850,7620,7620,7620,7620,0
|
|
20240403,162200,318603850,7620,7620,7620,7620,0
|
|
20240403,162100,318603850,7620,7620,7620,7620,0
|
|
20240403,162000,318603850,7620,7620,7620,7620,0
|
|
20240403,161900,318603850,7620,7620,7620,7620,0
|
|
20240403,161800,318603850,7620,7620,7620,7620,0
|
|
20240403,161700,318603850,7620,7620,7620,7620,0
|
|
20240403,161600,318603850,7620,7620,7620,7620,0
|
|
20240403,161500,318603850,7620,7620,7620,7620,0
|
|
20240403,161400,318603850,7620,7620,7620,7620,0
|
|
20240403,161300,318603850,7620,7620,7620,7620,0
|
|
20240403,161200,318603850,7620,7620,7620,7620,0
|
|
20240403,161100,318603850,7620,7620,7620,7620,0
|
|
20240403,161000,318603850,7620,7620,7620,7620,0
|
|
20240403,160900,318603850,7620,7620,7620,7620,0
|
|
20240403,160800,318603850,7620,7620,7620,7620,0
|
|
20240403,160700,318603850,7620,7620,7620,7620,0
|
|
20240403,160600,318603850,7620,7620,7620,7620,0
|
|
20240403,160500,318603850,7620,7620,7620,7620,720
|
|
20240403,160400,318603850,7620,7620,7620,7620,0
|
|
20240403,160300,318603850,7620,7620,7620,7620,0
|
|
20240403,160200,318603850,7620,7620,7620,7620,0
|
|
20240403,160100,318603850,7620,7620,7620,7620,0
|
|
20240403,160000,318603850,7620,7620,7620,7620,0
|
|
20240403,155900,318603850,7620,7620,7620,7620,0
|
|
20240403,155800,318603850,7620,7620,7620,7620,0
|
|
20240403,155700,318603850,7620,7620,7620,7620,0
|
|
20240403,155600,318603850,7620,7620,7620,7620,0
|
|
20240403,155500,318603850,7620,7620,7620,7620,0
|
|
20240403,155400,318603850,7620,7620,7620,7620,0
|
|
20240403,155300,318603850,7620,7620,7620,7620,0
|
|
20240403,155200,318603850,7620,7620,7620,7620,0
|
|
20240403,155100,318603850,7620,7620,7620,7620,0
|
|
20240403,155000,318603850,7620,7620,7620,7620,0
|
|
20240403,154900,318603850,7620,7620,7620,7620,0
|
|
20240403,154800,318603850,7620,7620,7620,7620,0
|
|
20240403,154700,318603850,7620,7620,7620,7620,0
|
|
20240403,154600,318603850,7620,7620,7620,7620,0
|
|
20240403,154500,318603850,7620,7620,7620,7620,0
|
|
20240403,154400,318603850,7620,7620,7620,7620,0
|
|
20240403,154300,318603850,7620,7620,7620,7620,0
|
|
20240403,154200,318603850,7620,7620,7620,7620,0
|
|
20240403,154100,318603850,7620,7620,7620,7620,0
|
|
20240403,154000,318603850,7620,7620,7620,7620,0
|
|
20240403,153900,318603850,7620,7620,7620,7620,0
|
|
20240403,153800,318603850,7620,7620,7620,7620,0
|
|
20240403,153700,318603850,7620,7620,7620,7620,0
|
|
20240403,153600,318603850,7620,7620,7620,7620,0
|
|
20240403,153500,318603850,7620,7620,7620,7620,720
|
|
20240403,153400,318603850,7620,7620,7620,7620,0
|
|
20240403,153300,318603850,7620,7620,7620,7620,0
|
|
20240403,153200,318603850,7620,7620,7620,7620,0
|
|
20240403,153100,318603850,7620,7620,7620,7620,0
|
|
20240403,153000,318603850,7620,7620,7620,7620,720
|
|
20240403,152900,313117450,7680,7680,7680,7680,0
|
|
20240403,152800,313117450,7680,7680,7680,7680,0
|
|
20240403,152700,313117450,7680,7680,7680,7680,0
|
|
20240403,152600,313117450,7680,7680,7680,7680,0
|
|
20240403,152500,313117450,7680,7680,7680,7680,0
|
|
20240403,152400,313117450,7680,7680,7680,7680,0
|
|
20240403,152300,313117450,7680,7680,7680,7680,0
|
|
20240403,152200,313117450,7680,7680,7680,7680,0
|
|
20240403,152100,313117450,7680,7680,7680,7680,0
|
|
20240403,152000,313117450,7680,7680,7680,7680,0
|
|
20240403,151900,313117450,7680,7670,7680,7670,328
|
|
20240403,151800,310598700,7670,7670,7670,7670,6
|
|
20240403,151700,310552680,7640,7670,7670,7640,416
|
|
20240403,151600,307374240,7670,7670,7670,7670,109
|
|
20240403,151500,306538210,7670,7670,7670,7670,0
|
|
20240403,151400,306538210,7670,7670,7670,7670,1
|
|
20240403,151300,306530540,7640,7670,7670,7640,104
|
|
20240403,151200,305735310,7660,7670,7670,7660,17
|
|
20240403,151100,305604970,7670,7670,7670,7670,0
|
|
20240403,151000,305604970,7670,7670,7670,7670,2
|
|
20240403,150900,305589630,7650,7650,7650,7650,0
|
|
20240403,150800,305589630,7650,7660,7660,7650,100
|
|
20240403,150700,304824110,7660,7660,7660,7660,510
|
|
20240403,150600,300917510,7670,7670,7670,7670,929
|
|
20240403,150500,293792080,7670,7670,7670,7670,74
|
|
20240403,150400,293224500,7660,7680,7680,7660,511
|
|
20240403,150300,289305220,7680,7680,7680,7680,1
|
|
20240403,150200,289297540,7670,7670,7670,7670,0
|
|
20240403,150100,289297540,7670,7680,7680,7670,370
|
|
20240403,150000,286456620,7690,7690,7690,7690,192
|
|
20240403,145900,284980140,7700,7690,7700,7690,63
|
|
20240403,145800,284495640,7690,7680,7690,7670,2436
|
|
20240403,145700,265784840,7670,7660,7670,7660,735
|
|
20240403,145600,260150080,7660,7650,7660,7650,374
|
|
20240403,145500,257285980,7640,7640,7640,7640,0
|
|
20240403,145400,257285980,7640,7640,7640,7640,68
|
|
20240403,145300,256766460,7650,7650,7650,7650,1
|
|
20240403,145200,256758810,7640,7640,7640,7640,0
|
|
20240403,145100,256758810,7640,7640,7640,7640,0
|
|
20240403,145000,256758810,7640,7640,7640,7640,57
|
|
20240403,144900,256323330,7660,7660,7660,7660,2
|
|
20240403,144800,256308010,7640,7640,7640,7640,61
|
|
20240403,144700,255841970,7640,7640,7640,7640,0
|
|
20240403,144600,255841970,7640,7650,7650,7640,68
|
|
20240403,144500,255322440,7650,7650,7650,7650,68
|
|
20240403,144400,254802240,7640,7640,7640,7640,0
|
|
20240403,144300,254802240,7640,7640,7640,7640,40
|
|
20240403,144200,254496640,7650,7660,7660,7650,9
|
|
20240403,144100,254427770,7650,7650,7650,7650,1
|
|
20240403,144000,254420120,7660,7660,7660,7660,0
|
|
20240403,143900,254420120,7660,7650,7660,7650,68
|
|
20240403,143800,253899910,7650,7650,7650,7650,0
|
|
20240403,143700,253899910,7650,7650,7650,7650,0
|
|
20240403,143600,253899910,7650,7650,7650,7650,2
|
|
20240403,143500,253884610,7660,7660,7660,7650,133
|
|
20240403,143400,252866940,7660,7660,7660,7660,0
|
|
20240403,143300,252866940,7660,7660,7660,7660,0
|
|
20240403,143200,252866940,7660,7660,7660,7660,1
|
|
20240403,143100,252859280,7650,7650,7650,7650,140
|
|
20240403,143000,251788280,7640,7640,7640,7640,0
|
|
20240403,142900,251788280,7640,7660,7660,7640,197
|
|
20240403,142800,250283160,7670,7670,7670,7670,0
|
|
20240403,142700,250283160,7670,7670,7670,7670,0
|
|
20240403,142600,250283160,7670,7670,7670,7670,0
|
|
20240403,142500,250283160,7670,7650,7670,7650,323
|
|
20240403,142400,247807370,7650,7650,7650,7650,0
|
|
20240403,142300,247807370,7650,7650,7650,7650,38
|
|
20240403,142200,247516670,7660,7660,7660,7660,2
|
|
20240403,142100,247501350,7650,7650,7650,7650,0
|
|
20240403,142000,247501350,7650,7650,7650,7650,74
|
|
20240403,141900,246935250,7660,7660,7660,7660,1
|
|
20240403,141800,246927590,7660,7660,7660,7660,1
|
|
20240403,141700,246919930,7650,7650,7650,7650,0
|
|
20240403,141600,246919930,7650,7650,7650,7650,89
|
|
20240403,141500,246239080,7650,7660,7660,7650,22
|
|
20240403,141400,246070750,7660,7660,7660,7660,0
|
|
20240403,141300,246070750,7660,7660,7660,7660,0
|
|
20240403,141200,246070750,7660,7660,7660,7660,52
|
|
20240403,141100,245672430,7670,7670,7670,7670,1
|
|
20240403,141000,245664760,7670,7670,7670,7670,0
|
|
20240403,140900,245664760,7670,7670,7670,7670,10
|
|
20240403,140800,245588060,7670,7680,7680,7670,21
|
|
20240403,140700,245426980,7680,7680,7680,7680,0
|
|
20240403,140600,245426980,7680,7680,7680,7680,477
|
|
20240403,140500,241763620,7680,7690,7690,7680,44
|
|
20240403,140400,241425680,7680,7680,7680,7680,309
|
|
20240403,140300,239052560,7680,7680,7680,7680,0
|
|
20240403,140200,239052560,7680,7680,7680,7680,0
|
|
20240403,140100,239052560,7680,7680,7680,7680,1
|
|
20240403,140000,239044880,7670,7680,7680,7670,89
|
|
20240403,135900,238362080,7670,7670,7670,7670,66
|
|
20240403,135800,237855860,7650,7650,7650,7650,0
|
|
20240403,135700,237855860,7650,7650,7650,7650,106
|
|
20240403,135600,237044960,7650,7650,7650,7650,0
|
|
20240403,135500,237044960,7650,7650,7650,7650,116
|
|
20240403,135400,236157560,7660,7660,7660,7660,1
|
|
20240403,135300,236149900,7660,7660,7660,7660,34
|
|
20240403,135200,235889460,7670,7670,7670,7670,0
|
|
20240403,135100,235889460,7670,7670,7670,7670,2
|
|
20240403,135000,235874120,7660,7660,7660,7660,0
|
|
20240403,134900,235874120,7660,7660,7660,7660,74
|
|
20240403,134800,235307280,7670,7670,7670,7670,0
|
|
20240403,134700,235307280,7670,7660,7670,7660,20
|
|
20240403,134600,235154070,7660,7660,7660,7660,60
|
|
20240403,134500,234694470,7660,7660,7660,7660,125
|
|
20240403,134400,233736970,7660,7660,7660,7660,2
|
|
20240403,134300,233721650,7660,7660,7660,7660,0
|
|
20240403,134200,233721650,7660,7640,7660,7640,2398
|
|
20240403,134100,215389860,7640,7650,7650,7640,74
|
|
20240403,134000,214824490,7650,7650,7650,7650,9
|
|
20240403,133900,214755640,7640,7640,7640,7640,0
|
|
20240403,133800,214755640,7640,7640,7640,7640,168
|
|
20240403,133700,213472120,7650,7650,7650,7650,2
|
|
20240403,133600,213456820,7640,7640,7640,7640,58
|
|
20240403,133500,213013700,7640,7640,7640,7640,7
|
|
20240403,133400,212960220,7630,7640,7640,7630,73
|
|
20240403,133300,212403220,7640,7640,7640,7640,0
|
|
20240403,133200,212403220,7640,7640,7640,7640,1
|
|
20240403,133100,212395580,7640,7640,7640,7640,0
|
|
20240403,133000,212395580,7640,7630,7640,7630,212
|
|
20240403,132900,210778000,7630,7630,7630,7630,0
|
|
20240403,132800,210778000,7630,7630,7630,7630,0
|
|
20240403,132700,210778000,7630,7650,7650,7630,300
|
|
20240403,132600,208487480,7640,7640,7640,7640,75
|
|
20240403,132500,207914480,7650,7650,7650,7650,0
|
|
20240403,132400,207914480,7650,7650,7650,7650,659
|
|
20240403,132300,202873130,7640,7640,7640,7640,68
|
|
20240403,132200,202353610,7630,7630,7630,7630,68
|
|
20240403,132100,201834770,7640,7640,7640,7640,30
|
|
20240403,132000,201605570,7640,7640,7640,7640,2
|
|
20240403,131900,201590290,7640,7640,7640,7640,1248
|
|
20240403,131800,192055570,7640,7630,7640,7630,2078
|
|
20240403,131700,176196510,7630,7620,7630,7620,453
|
|
20240403,131600,172744640,7620,7620,7620,7620,0
|
|
20240403,131500,172744640,7620,7620,7620,7620,68
|
|
20240403,131400,172226480,7630,7630,7630,7630,26
|
|
20240403,131300,172028100,7630,7630,7630,7630,13
|
|
20240403,131200,171928910,7620,7620,7620,7620,0
|
|
20240403,131100,171928910,7620,7620,7620,7620,73
|
|
20240403,131000,171372650,7630,7630,7630,7630,1
|
|
20240403,130900,171365020,7630,7630,7630,7620,750
|
|
20240403,130800,165648520,7620,7620,7620,7620,0
|
|
20240403,130700,165648520,7620,7620,7620,7620,68
|
|
20240403,130600,165130360,7630,7630,7630,7630,2
|
|
20240403,130500,165115100,7620,7620,7620,7620,0
|
|
20240403,130400,165115100,7620,7620,7620,7620,0
|
|
20240403,130300,165115100,7620,7630,7630,7620,75
|
|
20240403,130200,164543590,7620,7620,7620,7620,0
|
|
20240403,130100,164543590,7620,7620,7620,7620,0
|
|
20240403,130000,164543590,7620,7620,7620,7620,68
|
|
20240403,125900,164025430,7630,7630,7630,7630,2
|
|
20240403,125800,164010170,7620,7620,7620,7620,0
|
|
20240403,125700,164010170,7620,7620,7620,7620,1
|
|
20240403,125600,164002550,7620,7620,7630,7620,258
|
|
20240403,125500,162036580,7630,7630,7630,7630,7
|
|
20240403,125400,161983170,7630,7630,7630,7630,6
|
|
20240403,125300,161937390,7620,7630,7630,7620,172
|
|
20240403,125200,160626530,7620,7630,7630,7620,75
|
|
20240403,125100,160054970,7630,7630,7630,7630,0
|
|
20240403,125000,160054970,7630,7630,7630,7630,0
|
|
20240403,124900,160054970,7630,7630,7630,7630,1
|
|
20240403,124800,160047340,7620,7620,7620,7620,75
|
|
20240403,124700,159475840,7630,7630,7630,7630,0
|
|
20240403,124600,159475840,7630,7630,7630,7630,8
|
|
20240403,124500,159414800,7620,7620,7620,7620,0
|
|
20240403,124400,159414800,7620,7630,7630,7620,755
|
|
20240403,124300,153654810,7630,7630,7630,7630,0
|
|
20240403,124200,153654810,7630,7630,7630,7630,42
|
|
20240403,124100,153334350,7620,7620,7620,7620,77
|
|
20240403,124000,152747610,7630,7630,7630,7630,4
|
|
20240403,123900,152717090,7630,7630,7630,7630,2
|
|
20240403,123800,152701830,7620,7620,7620,7620,0
|
|
20240403,123700,152701830,7620,7620,7620,7620,64
|
|
20240403,123600,152214150,7630,7630,7630,7630,6
|
|
20240403,123500,152168370,7630,7630,7630,7630,1
|
|
20240403,123400,152160740,7620,7620,7620,7620,15
|
|
20240403,123300,152046440,7620,7620,7620,7620,75
|
|
20240403,123200,151474940,7630,7630,7630,7630,1
|
|
20240403,123100,151467310,7620,7620,7620,7620,48
|
|
20240403,123000,151101550,7630,7630,7630,7630,0
|
|
20240403,122900,151101550,7630,7630,7630,7620,70
|
|
20240403,122800,150568120,7630,7630,7630,7630,0
|
|
20240403,122700,150568120,7630,7630,7630,7630,7
|
|
20240403,122600,150514710,7620,7620,7620,7620,0
|
|
20240403,122500,150514710,7620,7620,7630,7620,75
|
|
20240403,122400,149943200,7630,7630,7630,7630,0
|
|
20240403,122300,149943200,7630,7630,7630,7630,3
|
|
20240403,122200,149920310,7630,7630,7630,7630,25
|
|
20240403,122100,149729560,7620,7620,7620,7620,69
|
|
20240403,122000,149203780,7620,7620,7620,7620,0
|
|
20240403,121900,149203780,7620,7620,7620,7620,0
|
|
20240403,121800,149203780,7620,7620,7630,7620,88
|
|
20240403,121700,148533200,7630,7630,7630,7630,0
|
|
20240403,121600,148533200,7630,7630,7630,7630,0
|
|
20240403,121500,148533200,7630,7630,7630,7630,2
|
|
20240403,121400,148517940,7620,7620,7620,7620,67
|
|
20240403,121300,148007400,7630,7630,7630,7630,0
|
|
20240403,121200,148007400,7630,7630,7630,7630,0
|
|
20240403,121100,148007400,7630,7630,7630,7630,1
|
|
20240403,121000,147999770,7630,7620,7630,7620,78
|
|
20240403,120900,147405360,7630,7630,7630,7630,0
|
|
20240403,120800,147405360,7630,7630,7630,7630,2
|
|
20240403,120700,147390100,7620,7620,7620,7620,0
|
|
20240403,120600,147390100,7620,7620,7620,7620,69
|
|
20240403,120500,146864320,7630,7630,7630,7630,1
|
|
20240403,120400,146856690,7620,7620,7620,7620,300
|
|
20240403,120300,144570690,7620,7620,7620,7620,0
|
|
20240403,120200,144570690,7620,7630,7630,7620,76
|
|
20240403,120100,143991560,7630,7630,7630,7630,2
|
|
20240403,120000,143976300,7620,7620,7620,7620,0
|
|
20240403,115900,143976300,7620,7620,7620,7620,66
|
|
20240403,115800,143473380,7620,7620,7620,7620,274
|
|
20240403,115700,141385500,7620,7620,7620,7620,9
|
|
20240403,115600,141316920,7610,7610,7610,7610,0
|
|
20240403,115500,141316920,7610,7610,7610,7610,72
|
|
20240403,115400,140769000,7620,7620,7620,7620,12
|
|
20240403,115300,140677560,7610,7610,7610,7610,0
|
|
20240403,115200,140677560,7610,7610,7610,7610,5
|
|
20240403,115100,140639510,7610,7620,7620,7610,71
|
|
20240403,115000,140099190,7620,7620,7620,7620,0
|
|
20240403,114900,140099190,7620,7620,7620,7620,5
|
|
20240403,114800,140061090,7620,7620,7620,7620,11
|
|
20240403,114700,139977270,7610,7610,7610,7610,77
|
|
20240403,114600,139391300,7620,7620,7620,7620,304
|
|
20240403,114500,137074820,7620,7620,7620,7620,0
|
|
20240403,114400,137074820,7620,7620,7620,7620,2
|
|
20240403,114300,137059580,7610,7610,7610,7610,65
|
|
20240403,114200,136564930,7620,7620,7620,7620,0
|
|
20240403,114100,136564930,7620,7620,7620,7620,31
|
|
20240403,114000,136328710,7610,7610,7610,7610,70
|
|
20240403,113900,135796010,7620,7620,7620,7620,2
|
|
20240403,113800,135780770,7620,7620,7620,7620,0
|
|
20240403,113700,135780770,7620,7620,7620,7620,2
|
|
20240403,113600,135765530,7610,7610,7610,7610,95
|
|
20240403,113500,135042580,7630,7630,7630,7630,0
|
|
20240403,113400,135042580,7630,7630,7630,7630,1
|
|
20240403,113300,135034950,7620,7620,7620,7620,5
|
|
20240403,113200,134996850,7610,7610,7610,7610,76
|
|
20240403,113100,134418490,7620,7620,7620,7620,230
|
|
20240403,113000,132665890,7620,7620,7620,7620,3
|
|
20240403,112900,132643030,7620,7610,7620,7610,30
|
|
20240403,112800,132414630,7610,7620,7620,7610,67
|
|
20240403,112700,131904740,7620,7620,7620,7620,3
|
|
20240403,112600,131881880,7620,7620,7620,7620,0
|
|
20240403,112500,131881880,7620,7610,7620,7610,114
|
|
20240403,112400,131014300,7610,7620,7620,7610,564
|
|
20240403,112300,126717360,7620,7610,7620,7610,117
|
|
20240403,112200,125825840,7620,7620,7620,7620,85
|
|
20240403,112100,125178140,7620,7610,7620,7610,928
|
|
20240403,112000,118115510,7620,7620,7620,7620,1
|
|
20240403,111900,118107890,7620,7620,7620,7620,0
|
|
20240403,111800,118107890,7620,7620,7620,7620,1
|
|
20240403,111700,118100270,7610,7620,7620,7610,78
|
|
20240403,111600,117506670,7620,7620,7620,7620,1
|
|
20240403,111500,117499050,7620,7620,7620,7620,0
|
|
20240403,111400,117499050,7620,7620,7620,7620,0
|
|
20240403,111300,117499050,7620,7610,7620,7610,67
|
|
20240403,111200,116989170,7620,7620,7620,7620,0
|
|
20240403,111100,116989170,7620,7620,7620,7620,0
|
|
20240403,111000,116989170,7620,7620,7620,7620,2
|
|
20240403,110900,116973930,7610,7610,7610,7610,73
|
|
20240403,110800,116418400,7620,7620,7620,7620,0
|
|
20240403,110700,116418400,7620,7620,7620,7620,0
|
|
20240403,110600,116418400,7620,7620,7620,7620,1
|
|
20240403,110500,116410780,7620,7620,7620,7610,128
|
|
20240403,110400,115436100,7620,7620,7620,7620,50
|
|
20240403,110300,115055100,7620,7620,7620,7620,1
|
|
20240403,110200,115047480,7610,7610,7610,7610,72
|
|
20240403,110100,114499560,7620,7620,7620,7620,0
|
|
20240403,110000,114499560,7620,7620,7620,7620,8
|
|
20240403,105900,114438600,7620,7620,7620,7620,2
|
|
20240403,105800,114423360,7620,7610,7620,7610,74
|
|
20240403,105700,113860170,7620,7620,7620,7620,5
|
|
20240403,105600,113822070,7620,7620,7620,7620,1
|
|
20240403,105500,113814450,7620,7610,7620,7610,2
|
|
20240403,105400,113799220,7610,7620,7620,7610,76
|
|
20240403,105300,113220850,7620,7620,7620,7620,12
|
|
20240403,105200,113129410,7620,7620,7620,7620,1
|
|
20240403,105100,113121790,7620,7620,7620,7620,1001
|
|
20240403,105000,105494170,7610,7610,7610,7610,418
|
|
20240403,104900,102313190,7610,7620,7620,7610,1102
|
|
20240403,104800,93925960,7620,7620,7620,7620,2
|
|
20240403,104700,93910720,7610,7610,7610,7610,0
|
|
20240403,104600,93910720,7610,7620,7620,7610,79
|
|
20240403,104500,93309460,7620,7620,7620,7620,1
|
|
20240403,104400,93301840,7620,7620,7620,7620,1
|
|
20240403,104300,93294220,7620,7620,7620,7620,19
|
|
20240403,104200,93149440,7610,7610,7610,7610,69
|
|
20240403,104100,92624350,7620,7620,7620,7620,2
|
|
20240403,104000,92609110,7610,7610,7610,7610,0
|
|
20240403,103900,92609110,7610,7610,7610,7610,74
|
|
20240403,103800,92045970,7610,7620,7620,7610,124
|
|
20240403,103700,91102310,7620,7620,7620,7620,100
|
|
20240403,103600,90340310,7620,7620,7620,7620,0
|
|
20240403,103500,90340310,7620,7620,7620,7610,93
|
|
20240403,103400,89632320,7620,7620,7620,7620,1
|
|
20240403,103300,89624700,7610,7620,7620,7610,405
|
|
20240403,103200,86542640,7610,7610,7610,7610,0
|
|
20240403,103100,86542640,7610,7620,7620,7610,78
|
|
20240403,103000,85949020,7620,7620,7620,7620,0
|
|
20240403,102900,85949020,7620,7620,7620,7620,0
|
|
20240403,102800,85949020,7620,7620,7620,7620,1
|
|
20240403,102700,85941400,7610,7620,7620,7610,70
|
|
20240403,102600,85408690,7620,7620,7620,7620,0
|
|
20240403,102500,85408690,7620,7620,7620,7610,26
|
|
20240403,102400,85210590,7620,7620,7620,7620,23
|
|
20240403,102300,85035330,7620,7620,7620,7610,76
|
|
20240403,102200,84456940,7620,7620,7620,7620,3
|
|
20240403,102100,84434080,7620,7620,7620,7620,2
|
|
20240403,102000,84418840,7620,7620,7620,7620,3
|
|
20240403,101900,84395980,7630,7630,7630,7630,13
|
|
20240403,101800,84296790,7630,7630,7630,7630,10
|
|
20240403,101700,84220490,7630,7630,7630,7610,275
|
|
20240403,101600,82126340,7630,7630,7630,7620,81
|
|
20240403,101500,81509040,7630,7630,7630,7630,3
|
|
20240403,101400,81486150,7630,7630,7640,7630,207
|
|
20240403,101300,79906730,7630,7630,7630,7630,3
|
|
20240403,101200,79883840,7630,7630,7630,7620,71
|
|
20240403,101100,79342790,7630,7630,7630,7630,4
|
|
20240403,101000,79312270,7630,7630,7630,7630,3
|
|
20240403,100900,79289380,7630,7630,7630,7630,4
|
|
20240403,100800,79258860,7640,7640,7640,7640,2
|
|
20240403,100700,79243580,7640,7640,7640,7640,3
|
|
20240403,100600,79220660,7630,7630,7630,7630,29
|
|
20240403,100500,78999390,7630,7630,7630,7630,2
|
|
20240403,100400,78984130,7620,7630,7630,7620,78
|
|
20240403,100300,78389640,7630,7630,7630,7620,58
|
|
20240403,100200,77947660,7630,7630,7630,7630,4
|
|
20240403,100100,77917140,7630,7630,7630,7630,27
|
|
20240403,100000,77711130,7640,7650,7650,7640,3
|
|
20240403,095900,77688190,7650,7650,7650,7650,4
|
|
20240403,095800,77657590,7650,7650,7650,7650,47
|
|
20240403,095700,77298040,7650,7640,7650,7640,428
|
|
20240403,095600,74028100,7650,7640,7650,7640,243
|
|
20240403,095500,72171570,7640,7640,7640,7640,6
|
|
20240403,095400,72125730,7640,7640,7640,7640,2
|
|
20240403,095300,72110450,7630,7630,7630,7630,142
|
|
20240403,095200,71026990,7630,7630,7630,7630,44
|
|
20240403,095100,70691270,7630,7630,7630,7630,4
|
|
20240403,095000,70660750,7630,7630,7630,7620,118
|
|
20240403,094900,69761410,7630,7630,7630,7620,72
|
|
20240403,094800,69212730,7630,7630,7630,7630,6
|
|
20240403,094700,69166950,7630,7630,7630,7630,3
|
|
20240403,094600,69144060,7630,7630,7630,7630,4
|
|
20240403,094500,69113540,7630,7640,7640,7630,13
|
|
20240403,094400,69014230,7640,7640,7640,7640,4
|
|
20240403,094300,68983670,7640,7640,7640,7620,14
|
|
20240403,094200,68876950,7640,7640,7640,7630,116
|
|
20240403,094100,67991850,7650,7640,7650,7640,203
|
|
20240403,094000,66440770,7640,7640,7640,7630,22
|
|
20240403,093900,66272700,7630,7640,7640,7630,8
|
|
20240403,093800,66211620,7640,7640,7640,7630,75
|
|
20240403,093700,65639350,7630,7630,7630,7610,42
|
|
20240403,093600,65318910,7630,7630,7630,7630,3
|
|
20240403,093500,65296020,7630,7630,7630,7630,23
|
|
20240403,093400,65120530,7630,7610,7630,7600,566
|
|
20240403,093300,60809780,7610,7610,7610,7610,3
|
|
20240403,093200,60786950,7610,7610,7610,7610,2
|
|
20240403,093100,60771730,7610,7610,7610,7610,27
|
|
20240403,093000,60566260,7610,7620,7620,7610,16
|
|
20240403,092900,60444350,7620,7620,7620,7600,908
|
|
20240403,092800,53543390,7610,7610,7610,7610,0
|
|
20240403,092700,53543390,7610,7610,7610,7610,71
|
|
20240403,092600,53003080,7600,7610,7610,7600,69
|
|
20240403,092500,52478670,7600,7600,7600,7600,142
|
|
20240403,092400,51399470,7600,7600,7600,7600,100
|
|
20240403,092300,50639470,7600,7600,7600,7600,5
|
|
20240403,092200,50601470,7600,7600,7600,7600,200
|
|
20240403,092100,49081470,7600,7600,7600,7600,30
|
|
20240403,092000,48853470,7600,7600,7620,7600,140
|
|
20240403,091900,47788820,7600,7600,7600,7600,69
|
|
20240403,091800,47264420,7600,7600,7600,7600,82
|
|
20240403,091700,46641220,7610,7610,7610,7610,6
|
|
20240403,091600,46595560,7610,7610,7610,7600,1016
|
|
20240403,091500,38873810,7610,7610,7610,7610,8
|
|
20240403,091400,38812930,7620,7600,7620,7600,5
|
|
20240403,091300,38774890,7600,7600,7600,7600,184
|
|
20240403,091200,37376490,7600,7600,7600,7600,7
|
|
20240403,091100,37323290,7600,7610,7610,7590,2803
|
|
20240403,091000,16010440,7620,7620,7620,7620,111
|
|
20240403,090900,15164620,7630,7630,7630,7630,8
|
|
20240403,090800,15103580,7620,7620,7620,7620,0
|
|
20240403,090700,15103580,7620,7620,7620,7620,1000
|
|
20240403,090600,7483580,7610,7620,7620,7610,199
|
|
20240403,090500,5968870,7620,7640,7640,7610,601
|
|
20240403,090400,1390010,7640,7640,7640,7640,1
|
|
20240403,090300,1382370,7650,7650,7650,7650,0
|
|
20240403,090200,1382370,7650,7650,7650,7650,3
|
|
20240403,090100,1359420,7650,7650,7650,7650,0
|
|
20240403,090000,1359420,7650,7630,7650,7630,178
|