612 lines
29 KiB
CSV
612 lines
29 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20240401,190900,217544740,7790,7790,7790,7790,80
|
|
20240401,190800,217544740,7790,7790,7790,7790,0
|
|
20240401,190700,217544740,7790,7790,7790,7790,0
|
|
20240401,190600,217544740,7790,7790,7790,7790,0
|
|
20240401,190500,217544740,7790,7790,7790,7790,0
|
|
20240401,190400,217544740,7790,7790,7790,7790,0
|
|
20240401,190300,217544740,7790,7790,7790,7790,0
|
|
20240401,190200,217544740,7790,7790,7790,7790,0
|
|
20240401,190100,217544740,7790,7790,7790,7790,0
|
|
20240401,190000,217544740,7790,7790,7790,7790,0
|
|
20240401,185900,217544740,7790,7790,7790,7790,0
|
|
20240401,185800,217544740,7790,7790,7790,7790,0
|
|
20240401,185700,217544740,7790,7790,7790,7790,0
|
|
20240401,185600,217544740,7790,7790,7790,7790,0
|
|
20240401,185500,217544740,7790,7790,7790,7790,0
|
|
20240401,185400,217544740,7790,7790,7790,7790,0
|
|
20240401,185300,217544740,7790,7790,7790,7790,0
|
|
20240401,185200,217544740,7790,7790,7790,7790,0
|
|
20240401,185100,217544740,7790,7790,7790,7790,0
|
|
20240401,185000,217544740,7790,7790,7790,7790,0
|
|
20240401,184900,217544740,7790,7790,7790,7790,0
|
|
20240401,184800,217544740,7790,7790,7790,7790,0
|
|
20240401,184700,217544740,7790,7790,7790,7790,0
|
|
20240401,184600,217544740,7790,7790,7790,7790,0
|
|
20240401,184500,217544740,7790,7790,7790,7790,0
|
|
20240401,184400,217544740,7790,7790,7790,7790,0
|
|
20240401,184300,217544740,7790,7790,7790,7790,0
|
|
20240401,184200,217544740,7790,7790,7790,7790,0
|
|
20240401,184100,217544740,7790,7790,7790,7790,0
|
|
20240401,184000,217544740,7790,7790,7790,7790,0
|
|
20240401,183900,217544740,7790,7790,7790,7790,80
|
|
20240401,183800,217544740,7790,7790,7790,7790,0
|
|
20240401,183700,217544740,7790,7790,7790,7790,0
|
|
20240401,183600,217544740,7790,7790,7790,7790,0
|
|
20240401,183500,217544740,7790,7790,7790,7790,0
|
|
20240401,183400,217544740,7790,7790,7790,7790,0
|
|
20240401,183300,217544740,7790,7790,7790,7790,0
|
|
20240401,183200,217544740,7790,7790,7790,7790,0
|
|
20240401,183100,217544740,7790,7790,7790,7790,0
|
|
20240401,183000,217544740,7790,7790,7790,7790,0
|
|
20240401,182900,217544740,7790,7790,7790,7790,0
|
|
20240401,182800,217544740,7790,7790,7790,7790,0
|
|
20240401,182700,217544740,7790,7790,7790,7790,0
|
|
20240401,182600,217544740,7790,7790,7790,7790,0
|
|
20240401,182500,217544740,7790,7790,7790,7790,0
|
|
20240401,182400,217544740,7790,7790,7790,7790,0
|
|
20240401,182300,217544740,7790,7790,7790,7790,0
|
|
20240401,182200,217544740,7790,7790,7790,7790,0
|
|
20240401,182100,217544740,7790,7790,7790,7790,0
|
|
20240401,182000,217544740,7790,7790,7790,7790,0
|
|
20240401,181900,217544740,7790,7790,7790,7790,0
|
|
20240401,181800,217544740,7790,7790,7790,7790,0
|
|
20240401,181700,217544740,7790,7790,7790,7790,0
|
|
20240401,181600,217544740,7790,7790,7790,7790,0
|
|
20240401,181500,217544740,7790,7790,7790,7790,0
|
|
20240401,181400,217544740,7790,7790,7790,7790,0
|
|
20240401,181300,217544740,7790,7790,7790,7790,0
|
|
20240401,181200,217544740,7790,7790,7790,7790,0
|
|
20240401,181100,217544740,7790,7790,7790,7790,0
|
|
20240401,181000,217544740,7790,7790,7790,7790,0
|
|
20240401,180900,217544740,7790,7790,7790,7790,80
|
|
20240401,180800,217544740,7790,7790,7790,7790,0
|
|
20240401,180700,217544740,7790,7790,7790,7790,0
|
|
20240401,180600,217544740,7790,7790,7790,7790,0
|
|
20240401,180500,217544740,7790,7790,7790,7790,0
|
|
20240401,180400,217544740,7790,7790,7790,7790,0
|
|
20240401,180300,217544740,7790,7790,7790,7790,0
|
|
20240401,180200,217544740,7790,7790,7790,7790,0
|
|
20240401,180100,217544740,7790,7790,7790,7790,0
|
|
20240401,180000,217544740,7790,7790,7790,7790,0
|
|
20240401,175900,217544740,7790,7790,7790,7790,0
|
|
20240401,175800,217544740,7790,7790,7790,7790,0
|
|
20240401,175700,217544740,7790,7790,7790,7790,0
|
|
20240401,175600,217544740,7790,7790,7790,7790,0
|
|
20240401,175500,217544740,7790,7790,7790,7790,0
|
|
20240401,175400,217544740,7790,7790,7790,7790,0
|
|
20240401,175300,217544740,7790,7790,7790,7790,0
|
|
20240401,175200,217544740,7790,7790,7790,7790,0
|
|
20240401,175100,217544740,7790,7790,7790,7790,0
|
|
20240401,175000,217544740,7790,7790,7790,7790,0
|
|
20240401,174900,217544740,7790,7790,7790,7790,0
|
|
20240401,174800,217544740,7790,7790,7790,7790,0
|
|
20240401,174700,217544740,7790,7790,7790,7790,0
|
|
20240401,174600,217544740,7790,7790,7790,7790,0
|
|
20240401,174500,217544740,7790,7790,7790,7790,0
|
|
20240401,174400,217544740,7790,7790,7790,7790,0
|
|
20240401,174300,217544740,7790,7790,7790,7790,0
|
|
20240401,174200,217544740,7790,7790,7790,7790,0
|
|
20240401,174100,217544740,7790,7790,7790,7790,0
|
|
20240401,174000,217544740,7790,7790,7790,7790,0
|
|
20240401,173900,217544740,7790,7790,7790,7790,80
|
|
20240401,173800,217544740,7790,7790,7790,7790,0
|
|
20240401,173700,217544740,7790,7790,7790,7790,0
|
|
20240401,173600,217544740,7790,7790,7790,7790,0
|
|
20240401,173500,217544740,7790,7790,7790,7790,0
|
|
20240401,173400,217544740,7790,7790,7790,7790,0
|
|
20240401,173300,217544740,7790,7790,7790,7790,0
|
|
20240401,173200,217544740,7790,7790,7790,7790,0
|
|
20240401,173100,217544740,7790,7790,7790,7790,0
|
|
20240401,173000,217544740,7790,7790,7790,7790,0
|
|
20240401,172900,217544740,7790,7790,7790,7790,0
|
|
20240401,172800,217544740,7790,7790,7790,7790,0
|
|
20240401,172700,217544740,7790,7790,7790,7790,0
|
|
20240401,172600,217544740,7790,7790,7790,7790,0
|
|
20240401,172500,217544740,7790,7790,7790,7790,0
|
|
20240401,172400,217544740,7790,7790,7790,7790,0
|
|
20240401,172300,217544740,7790,7790,7790,7790,0
|
|
20240401,172200,217544740,7790,7790,7790,7790,0
|
|
20240401,172100,217544740,7790,7790,7790,7790,0
|
|
20240401,172000,217544740,7790,7790,7790,7790,0
|
|
20240401,171900,217544740,7790,7790,7790,7790,0
|
|
20240401,171800,217544740,7790,7790,7790,7790,0
|
|
20240401,171700,217544740,7790,7790,7790,7790,0
|
|
20240401,171600,217544740,7790,7790,7790,7790,0
|
|
20240401,171500,217544740,7790,7790,7790,7790,0
|
|
20240401,171400,217544740,7790,7790,7790,7790,0
|
|
20240401,171300,217544740,7790,7790,7790,7790,0
|
|
20240401,171200,217544740,7790,7790,7790,7790,0
|
|
20240401,171100,217544740,7790,7790,7790,7790,0
|
|
20240401,171000,217544740,7790,7790,7790,7790,0
|
|
20240401,170900,217544740,7790,7790,7790,7790,80
|
|
20240401,170800,217544740,7790,7790,7790,7790,0
|
|
20240401,170700,217544740,7790,7790,7790,7790,0
|
|
20240401,170600,217544740,7790,7790,7790,7790,0
|
|
20240401,170500,217544740,7790,7790,7790,7790,0
|
|
20240401,170400,217544740,7790,7790,7790,7790,0
|
|
20240401,170300,217544740,7790,7790,7790,7790,0
|
|
20240401,170200,217544740,7790,7790,7790,7790,0
|
|
20240401,170100,217544740,7790,7790,7790,7790,0
|
|
20240401,170000,217544740,7790,7790,7790,7790,0
|
|
20240401,165900,217544740,7790,7790,7790,7790,0
|
|
20240401,165800,217544740,7790,7790,7790,7790,0
|
|
20240401,165700,217544740,7790,7790,7790,7790,0
|
|
20240401,165600,217544740,7790,7790,7790,7790,0
|
|
20240401,165500,217544740,7790,7790,7790,7790,0
|
|
20240401,165400,217544740,7790,7790,7790,7790,0
|
|
20240401,165300,217544740,7790,7790,7790,7790,0
|
|
20240401,165200,217544740,7790,7790,7790,7790,0
|
|
20240401,165100,217544740,7790,7790,7790,7790,0
|
|
20240401,165000,217544740,7790,7790,7790,7790,0
|
|
20240401,164900,217544740,7790,7790,7790,7790,0
|
|
20240401,164800,217544740,7790,7790,7790,7790,0
|
|
20240401,164700,217544740,7790,7790,7790,7790,0
|
|
20240401,164600,217544740,7790,7790,7790,7790,0
|
|
20240401,164500,217544740,7790,7790,7790,7790,0
|
|
20240401,164400,217544740,7790,7790,7790,7790,0
|
|
20240401,164300,217544740,7790,7790,7790,7790,0
|
|
20240401,164200,217544740,7790,7790,7790,7790,0
|
|
20240401,164100,217544740,7790,7790,7790,7790,0
|
|
20240401,164000,217544740,7790,7790,7790,7790,0
|
|
20240401,163900,217544740,7790,7790,7790,7790,80
|
|
20240401,163800,217544740,7790,7790,7790,7790,0
|
|
20240401,163700,217544740,7790,7790,7790,7790,0
|
|
20240401,163600,217544740,7790,7790,7790,7790,0
|
|
20240401,163500,217544740,7790,7790,7790,7790,0
|
|
20240401,163400,217544740,7790,7790,7790,7790,0
|
|
20240401,163300,217544740,7790,7790,7790,7790,0
|
|
20240401,163200,217544740,7790,7790,7790,7790,0
|
|
20240401,163100,217544740,7790,7790,7790,7790,0
|
|
20240401,163000,217544740,7790,7790,7790,7790,0
|
|
20240401,162900,217544740,7790,7790,7790,7790,0
|
|
20240401,162800,217544740,7790,7790,7790,7790,0
|
|
20240401,162700,217544740,7790,7790,7790,7790,0
|
|
20240401,162600,217544740,7790,7790,7790,7790,0
|
|
20240401,162500,217544740,7790,7790,7790,7790,0
|
|
20240401,162400,217544740,7790,7790,7790,7790,0
|
|
20240401,162300,217544740,7790,7790,7790,7790,0
|
|
20240401,162200,217544740,7790,7790,7790,7790,0
|
|
20240401,162100,217544740,7790,7790,7790,7790,0
|
|
20240401,162000,217544740,7790,7790,7790,7790,0
|
|
20240401,161900,217544740,7790,7790,7790,7790,0
|
|
20240401,161800,217544740,7790,7790,7790,7790,0
|
|
20240401,161700,217544740,7790,7790,7790,7790,0
|
|
20240401,161600,217544740,7790,7790,7790,7790,0
|
|
20240401,161500,217544740,7790,7790,7790,7790,0
|
|
20240401,161400,217544740,7790,7790,7790,7790,0
|
|
20240401,161300,217544740,7790,7790,7790,7790,0
|
|
20240401,161200,217544740,7790,7790,7790,7790,0
|
|
20240401,161100,217544740,7790,7790,7790,7790,0
|
|
20240401,161000,217544740,7790,7790,7790,7790,0
|
|
20240401,160900,217544740,7790,7790,7790,7790,80
|
|
20240401,160800,217544740,7790,7790,7790,7790,0
|
|
20240401,160700,217544740,7790,7790,7790,7790,0
|
|
20240401,160600,217544740,7790,7790,7790,7790,0
|
|
20240401,160500,217544740,7790,7790,7790,7790,0
|
|
20240401,160400,217544740,7790,7790,7790,7790,0
|
|
20240401,160300,217544740,7790,7790,7790,7790,0
|
|
20240401,160200,217544740,7790,7790,7790,7790,0
|
|
20240401,160100,217544740,7790,7790,7790,7790,0
|
|
20240401,160000,217544740,7790,7790,7790,7790,0
|
|
20240401,155900,217544740,7790,7790,7790,7790,0
|
|
20240401,155800,217544740,7790,7790,7790,7790,0
|
|
20240401,155700,217544740,7790,7790,7790,7790,0
|
|
20240401,155600,217544740,7790,7790,7790,7790,0
|
|
20240401,155500,217544740,7790,7790,7790,7790,0
|
|
20240401,155400,217544740,7790,7790,7790,7790,0
|
|
20240401,155300,217544740,7790,7790,7790,7790,0
|
|
20240401,155200,217544740,7790,7790,7790,7790,0
|
|
20240401,155100,217544740,7790,7790,7790,7790,0
|
|
20240401,155000,217544740,7790,7790,7790,7790,0
|
|
20240401,154900,217544740,7790,7790,7790,7790,0
|
|
20240401,154800,217544740,7790,7790,7790,7790,0
|
|
20240401,154700,217544740,7790,7790,7790,7790,0
|
|
20240401,154600,217544740,7790,7790,7790,7790,0
|
|
20240401,154500,217544740,7790,7790,7790,7790,0
|
|
20240401,154400,217544740,7790,7790,7790,7790,0
|
|
20240401,154300,217544740,7790,7790,7790,7790,0
|
|
20240401,154200,217544740,7790,7790,7790,7790,0
|
|
20240401,154100,217544740,7790,7790,7790,7790,0
|
|
20240401,154000,217544740,7790,7790,7790,7790,0
|
|
20240401,153900,217544740,7790,7790,7790,7790,80
|
|
20240401,153800,217544740,7790,7790,7790,7790,0
|
|
20240401,153700,217544740,7790,7790,7790,7790,0
|
|
20240401,153600,217544740,7790,7790,7790,7790,0
|
|
20240401,153500,217544740,7790,7790,7790,7790,0
|
|
20240401,153400,217544740,7790,7790,7790,7790,0
|
|
20240401,153300,217544740,7790,7790,7790,7790,0
|
|
20240401,153200,217544740,7790,7790,7790,7790,0
|
|
20240401,153100,217544740,7790,7790,7790,7790,0
|
|
20240401,153000,217544740,7790,7790,7790,7790,80
|
|
20240401,152900,216921540,7790,7790,7790,7790,0
|
|
20240401,152800,216921540,7790,7790,7790,7790,0
|
|
20240401,152700,216921540,7790,7790,7790,7790,0
|
|
20240401,152600,216921540,7790,7790,7790,7790,0
|
|
20240401,152500,216921540,7790,7790,7790,7790,0
|
|
20240401,152400,216921540,7790,7790,7790,7790,0
|
|
20240401,152300,216921540,7790,7790,7790,7790,0
|
|
20240401,152200,216921540,7790,7790,7790,7790,0
|
|
20240401,152100,216921540,7790,7790,7790,7790,0
|
|
20240401,152000,216921540,7790,7790,7790,7790,0
|
|
20240401,151900,216921540,7790,7780,7790,7780,7
|
|
20240401,151800,216867030,7790,7790,7790,7790,0
|
|
20240401,151700,216867030,7790,7790,7790,7790,2
|
|
20240401,151600,216851450,7790,7790,7790,7790,505
|
|
20240401,151500,212917500,7790,7790,7790,7780,141
|
|
20240401,151400,211819260,7790,7780,7790,7780,151
|
|
20240401,151300,210644380,7780,7790,7800,7780,57
|
|
20240401,151200,210200770,7820,7820,7820,7820,0
|
|
20240401,151100,210200770,7820,7820,7820,7820,0
|
|
20240401,151000,210200770,7820,7820,7820,7820,0
|
|
20240401,150900,210200770,7820,7820,7820,7820,0
|
|
20240401,150800,210200770,7820,7820,7820,7820,0
|
|
20240401,150700,210200770,7820,7820,7820,7820,0
|
|
20240401,150600,210200770,7820,7800,7820,7800,106
|
|
20240401,150500,209372920,7800,7800,7800,7800,45
|
|
20240401,150400,209021920,7790,7790,7790,7790,1
|
|
20240401,150300,209014130,7780,7780,7780,7780,1
|
|
20240401,150200,209006350,7800,7800,7800,7800,0
|
|
20240401,150100,209006350,7800,7800,7800,7800,0
|
|
20240401,150000,209006350,7800,7800,7800,7800,1
|
|
20240401,145900,208998550,7810,7810,7810,7810,0
|
|
20240401,145800,208998550,7810,7810,7810,7810,0
|
|
20240401,145700,208998550,7810,7810,7810,7810,0
|
|
20240401,145600,208998550,7810,7810,7810,7810,0
|
|
20240401,145500,208998550,7810,7810,7810,7810,0
|
|
20240401,145400,208998550,7810,7810,7810,7810,0
|
|
20240401,145300,208998550,7810,7810,7810,7810,0
|
|
20240401,145200,208998550,7810,7810,7810,7810,0
|
|
20240401,145100,208998550,7810,7810,7810,7810,0
|
|
20240401,145000,208998550,7810,7810,7810,7810,0
|
|
20240401,144900,208998550,7810,7810,7810,7810,0
|
|
20240401,144800,208998550,7810,7810,7810,7810,1
|
|
20240401,144700,208990740,7820,7820,7820,7820,0
|
|
20240401,144600,208990740,7820,7820,7820,7820,30
|
|
20240401,144500,208756140,7820,7820,7820,7820,0
|
|
20240401,144400,208756140,7820,7820,7820,7820,10
|
|
20240401,144300,208677940,7820,7820,7820,7820,0
|
|
20240401,144200,208677940,7820,7820,7820,7820,0
|
|
20240401,144100,208677940,7820,7820,7820,7820,0
|
|
20240401,144000,208677940,7820,7820,7820,7820,0
|
|
20240401,143900,208677940,7820,7820,7820,7820,0
|
|
20240401,143800,208677940,7820,7820,7820,7820,0
|
|
20240401,143700,208677940,7820,7820,7820,7820,0
|
|
20240401,143600,208677940,7820,7820,7820,7820,1
|
|
20240401,143500,208670120,7820,7820,7820,7820,8
|
|
20240401,143400,208607560,7830,7830,7830,7830,0
|
|
20240401,143300,208607560,7830,7830,7830,7830,0
|
|
20240401,143200,208607560,7830,7830,7830,7830,0
|
|
20240401,143100,208607560,7830,7830,7830,7830,10
|
|
20240401,143000,208529260,7830,7830,7830,7830,30
|
|
20240401,142900,208294360,7850,7850,7850,7850,0
|
|
20240401,142800,208294360,7850,7850,7850,7850,0
|
|
20240401,142700,208294360,7850,7850,7850,7850,0
|
|
20240401,142600,208294360,7850,7850,7850,7850,0
|
|
20240401,142500,208294360,7850,7850,7850,7850,478
|
|
20240401,142400,204542060,7850,7830,7860,7830,2190
|
|
20240401,142300,187353390,7820,7800,7820,7800,1993
|
|
20240401,142200,171803090,7800,7800,7800,7800,0
|
|
20240401,142100,171803090,7800,7790,7800,7790,1418
|
|
20240401,142000,160756810,7790,7790,7790,7790,0
|
|
20240401,141900,160756810,7790,7790,7790,7790,0
|
|
20240401,141800,160756810,7790,7790,7790,7790,0
|
|
20240401,141700,160756810,7790,7790,7790,7790,0
|
|
20240401,141600,160756810,7790,7790,7790,7790,0
|
|
20240401,141500,160756810,7790,7790,7790,7790,0
|
|
20240401,141400,160756810,7790,7780,7790,7780,115
|
|
20240401,141300,159862070,7790,7760,7790,7760,3044
|
|
20240401,141200,136178560,7760,7780,7780,7760,151
|
|
20240401,141100,135004580,7760,7760,7760,7760,219
|
|
20240401,141000,133305140,7760,7770,7770,7760,170
|
|
20240401,140900,131985800,7780,7780,7780,7780,1
|
|
20240401,140800,131978020,7780,7780,7780,7780,0
|
|
20240401,140700,131978020,7780,7780,7780,7780,0
|
|
20240401,140600,131978020,7780,7780,7780,7780,0
|
|
20240401,140500,131978020,7780,7780,7780,7780,115
|
|
20240401,140400,131083320,7780,7780,7780,7780,27
|
|
20240401,140300,130873260,7790,7790,7790,7790,0
|
|
20240401,140200,130873260,7790,7790,7790,7790,140
|
|
20240401,140100,129782660,7790,7790,7790,7790,0
|
|
20240401,140000,129782660,7790,7780,7790,7780,1068
|
|
20240401,135900,121472900,7770,7780,7780,7770,106
|
|
20240401,135800,120649220,7750,7760,7790,7750,233
|
|
20240401,135700,118841080,7770,7790,7790,7770,70
|
|
20240401,135600,118297100,7790,7790,7790,7790,7
|
|
20240401,135500,118242570,7790,7770,7790,7770,2340
|
|
20240401,135400,100050530,7770,7770,7770,7770,2
|
|
20240401,135300,100034990,7770,7770,7770,7770,109
|
|
20240401,135200,99188060,7770,7770,7770,7770,200
|
|
20240401,135100,97634060,7770,7770,7770,7770,9
|
|
20240401,135000,97564130,7760,7760,7760,7760,3
|
|
20240401,134900,97540850,7770,7760,7770,7760,640
|
|
20240401,134800,92573450,7710,7770,7770,7700,2892
|
|
20240401,134700,70276980,7780,7780,7780,7780,0
|
|
20240401,134600,70276980,7780,7780,7780,7780,0
|
|
20240401,134500,70276980,7780,7780,7780,7780,2
|
|
20240401,134400,70261420,7780,7770,7780,7770,170
|
|
20240401,134300,68940510,7760,7760,7760,7760,357
|
|
20240401,134200,66170190,7760,7760,7760,7760,0
|
|
20240401,134100,66170190,7760,7760,7760,7760,1
|
|
20240401,134000,66162430,7770,7760,7770,7700,2231
|
|
20240401,133900,48960610,7770,7770,7770,7770,1
|
|
20240401,133800,48952840,7770,7770,7770,7770,78
|
|
20240401,133700,48346780,7760,7760,7760,7750,361
|
|
20240401,133600,45548510,7760,7750,7760,7750,123
|
|
20240401,133500,44595180,7760,7760,7760,7760,14
|
|
20240401,133400,44486540,7770,7770,7770,7770,0
|
|
20240401,133300,44486540,7770,7770,7770,7770,0
|
|
20240401,133200,44486540,7770,7770,7770,7770,0
|
|
20240401,133100,44486540,7770,7770,7770,7770,0
|
|
20240401,133000,44486540,7770,7770,7770,7770,0
|
|
20240401,132900,44486540,7770,7770,7770,7770,0
|
|
20240401,132800,44486540,7770,7770,7770,7770,0
|
|
20240401,132700,44486540,7770,7770,7770,7770,0
|
|
20240401,132600,44486540,7770,7770,7770,7770,1
|
|
20240401,132500,44478770,7770,7770,7770,7770,0
|
|
20240401,132400,44478770,7770,7770,7770,7770,0
|
|
20240401,132300,44478770,7770,7770,7770,7770,0
|
|
20240401,132200,44478770,7770,7770,7770,7770,0
|
|
20240401,132100,44478770,7770,7770,7770,7770,0
|
|
20240401,132000,44478770,7770,7770,7770,7770,0
|
|
20240401,131900,44478770,7770,7770,7770,7770,0
|
|
20240401,131800,44478770,7770,7770,7770,7770,0
|
|
20240401,131700,44478770,7770,7770,7770,7770,1
|
|
20240401,131600,44471000,7770,7770,7770,7770,0
|
|
20240401,131500,44471000,7770,7770,7770,7770,10
|
|
20240401,131400,44393300,7770,7770,7770,7770,0
|
|
20240401,131300,44393300,7770,7770,7770,7770,10
|
|
20240401,131200,44315600,7770,7770,7770,7770,0
|
|
20240401,131100,44315600,7770,7770,7770,7770,0
|
|
20240401,131000,44315600,7770,7770,7770,7770,0
|
|
20240401,130900,44315600,7770,7770,7770,7770,0
|
|
20240401,130800,44315600,7770,7770,7770,7770,0
|
|
20240401,130700,44315600,7770,7770,7770,7770,0
|
|
20240401,130600,44315600,7770,7770,7770,7770,0
|
|
20240401,130500,44315600,7770,7770,7770,7770,1
|
|
20240401,130400,44307830,7770,7770,7770,7770,0
|
|
20240401,130300,44307830,7770,7770,7770,7770,0
|
|
20240401,130200,44307830,7770,7770,7770,7770,0
|
|
20240401,130100,44307830,7770,7770,7770,7770,0
|
|
20240401,130000,44307830,7770,7770,7770,7770,0
|
|
20240401,125900,44307830,7770,7770,7770,7770,0
|
|
20240401,125800,44307830,7770,7770,7770,7770,0
|
|
20240401,125700,44307830,7770,7770,7770,7770,1
|
|
20240401,125600,44300060,7760,7760,7760,7760,13
|
|
20240401,125500,44199180,7770,7770,7770,7770,0
|
|
20240401,125400,44199180,7770,7770,7770,7770,0
|
|
20240401,125300,44199180,7770,7770,7770,7770,0
|
|
20240401,125200,44199180,7770,7770,7770,7770,50
|
|
20240401,125100,43810680,7770,7770,7770,7770,0
|
|
20240401,125000,43810680,7770,7770,7770,7770,0
|
|
20240401,124900,43810680,7770,7770,7770,7770,0
|
|
20240401,124800,43810680,7770,7770,7770,7770,0
|
|
20240401,124700,43810680,7770,7770,7770,7770,0
|
|
20240401,124600,43810680,7770,7770,7770,7770,0
|
|
20240401,124500,43810680,7770,7770,7770,7770,21
|
|
20240401,124400,43647510,7760,7760,7760,7760,0
|
|
20240401,124300,43647510,7760,7770,7770,7760,122
|
|
20240401,124200,42700740,7770,7770,7770,7770,0
|
|
20240401,124100,42700740,7770,7770,7770,7770,1
|
|
20240401,124000,42692970,7770,7770,7770,7770,0
|
|
20240401,123900,42692970,7770,7770,7770,7770,0
|
|
20240401,123800,42692970,7770,7770,7770,7770,2
|
|
20240401,123700,42677430,7770,7770,7770,7770,0
|
|
20240401,123600,42677430,7770,7770,7770,7770,0
|
|
20240401,123500,42677430,7770,7770,7770,7770,0
|
|
20240401,123400,42677430,7770,7770,7770,7770,0
|
|
20240401,123300,42677430,7770,7770,7770,7770,1
|
|
20240401,123200,42669660,7760,7760,7760,7760,4
|
|
20240401,123100,42638620,7770,7770,7770,7770,7
|
|
20240401,123000,42584230,7760,7760,7760,7760,30
|
|
20240401,122900,42351430,7770,7770,7770,7770,0
|
|
20240401,122800,42351430,7770,7770,7770,7770,0
|
|
20240401,122700,42351430,7770,7770,7770,7770,0
|
|
20240401,122600,42351430,7770,7770,7770,7770,0
|
|
20240401,122500,42351430,7770,7770,7770,7770,0
|
|
20240401,122400,42351430,7770,7770,7770,7770,0
|
|
20240401,122300,42351430,7770,7770,7770,7770,1
|
|
20240401,122200,42343660,7770,7770,7770,7770,0
|
|
20240401,122100,42343660,7770,7770,7770,7770,0
|
|
20240401,122000,42343660,7770,7770,7770,7770,0
|
|
20240401,121900,42343660,7770,7770,7770,7770,1
|
|
20240401,121800,42335890,7770,7770,7770,7770,1
|
|
20240401,121700,42328120,7760,7760,7760,7760,0
|
|
20240401,121600,42328120,7760,7760,7760,7760,0
|
|
20240401,121500,42328120,7760,7760,7760,7760,0
|
|
20240401,121400,42328120,7760,7760,7760,7760,0
|
|
20240401,121300,42328120,7760,7760,7760,7760,0
|
|
20240401,121200,42328120,7760,7760,7760,7760,0
|
|
20240401,121100,42328120,7760,7760,7760,7760,0
|
|
20240401,121000,42328120,7760,7760,7760,7760,15
|
|
20240401,120900,42211720,7770,7770,7770,7770,0
|
|
20240401,120800,42211720,7770,7770,7770,7770,0
|
|
20240401,120700,42211720,7770,7770,7770,7770,1
|
|
20240401,120600,42203950,7760,7770,7770,7760,129
|
|
20240401,120500,41202900,7780,7780,7780,7780,0
|
|
20240401,120400,41202900,7780,7780,7780,7780,0
|
|
20240401,120300,41202900,7780,7780,7780,7780,0
|
|
20240401,120200,41202900,7780,7780,7780,7780,0
|
|
20240401,120100,41202900,7780,7780,7780,7780,0
|
|
20240401,120000,41202900,7780,7780,7780,7780,0
|
|
20240401,115900,41202900,7780,7780,7780,7780,0
|
|
20240401,115800,41202900,7780,7780,7780,7780,0
|
|
20240401,115700,41202900,7780,7780,7780,7780,0
|
|
20240401,115600,41202900,7780,7780,7780,7780,0
|
|
20240401,115500,41202900,7780,7780,7780,7780,8
|
|
20240401,115400,41140660,7780,7780,7780,7780,0
|
|
20240401,115300,41140660,7780,7780,7780,7780,0
|
|
20240401,115200,41140660,7780,7780,7780,7780,0
|
|
20240401,115100,41140660,7780,7780,7780,7780,1
|
|
20240401,115000,41132880,7760,7760,7760,7760,5
|
|
20240401,114900,41094080,7780,7780,7780,7780,1
|
|
20240401,114800,41086300,7770,7780,7780,7770,106
|
|
20240401,114700,40262480,7780,7780,7780,7780,0
|
|
20240401,114600,40262480,7780,7780,7780,7780,0
|
|
20240401,114500,40262480,7780,7780,7780,7780,0
|
|
20240401,114400,40262480,7780,7780,7780,7780,0
|
|
20240401,114300,40262480,7780,7780,7780,7780,0
|
|
20240401,114200,40262480,7780,7780,7780,7780,0
|
|
20240401,114100,40262480,7780,7780,7780,7780,0
|
|
20240401,114000,40262480,7780,7780,7780,7780,0
|
|
20240401,113900,40262480,7780,7780,7780,7780,0
|
|
20240401,113800,40262480,7780,7780,7780,7780,0
|
|
20240401,113700,40262480,7780,7780,7780,7780,0
|
|
20240401,113600,40262480,7780,7780,7780,7780,0
|
|
20240401,113500,40262480,7780,7780,7780,7780,0
|
|
20240401,113400,40262480,7780,7780,7780,7780,0
|
|
20240401,113300,40262480,7780,7780,7780,7780,0
|
|
20240401,113200,40262480,7780,7780,7780,7780,0
|
|
20240401,113100,40262480,7780,7780,7780,7780,1
|
|
20240401,113000,40254700,7770,7770,7770,7770,0
|
|
20240401,112900,40254700,7770,7770,7770,7770,0
|
|
20240401,112800,40254700,7770,7770,7770,7770,0
|
|
20240401,112700,40254700,7770,7770,7770,7770,15
|
|
20240401,112600,40138150,7770,7770,7770,7770,0
|
|
20240401,112500,40138150,7770,7770,7770,7770,0
|
|
20240401,112400,40138150,7770,7770,7770,7770,1
|
|
20240401,112300,40130380,7770,7770,7770,7770,0
|
|
20240401,112200,40130380,7770,7770,7770,7770,0
|
|
20240401,112100,40130380,7770,7770,7770,7770,0
|
|
20240401,112000,40130380,7770,7770,7770,7770,0
|
|
20240401,111900,40130380,7770,7770,7770,7770,0
|
|
20240401,111800,40130380,7770,7770,7770,7770,0
|
|
20240401,111700,40130380,7770,7770,7770,7770,0
|
|
20240401,111600,40130380,7770,7770,7770,7770,0
|
|
20240401,111500,40130380,7770,7770,7770,7770,0
|
|
20240401,111400,40130380,7770,7770,7770,7770,1057
|
|
20240401,111300,31917490,7780,7780,7780,7780,0
|
|
20240401,111200,31917490,7780,7780,7780,7780,0
|
|
20240401,111100,31917490,7780,7780,7780,7780,0
|
|
20240401,111000,31917490,7780,7780,7780,7780,0
|
|
20240401,110900,31917490,7780,7780,7780,7780,30
|
|
20240401,110800,31684090,7780,7780,7780,7780,0
|
|
20240401,110700,31684090,7780,7780,7780,7780,3
|
|
20240401,110600,31660750,7790,7790,7790,7790,0
|
|
20240401,110500,31660750,7790,7790,7790,7790,0
|
|
20240401,110400,31660750,7790,7790,7790,7790,0
|
|
20240401,110300,31660750,7790,7790,7790,7790,0
|
|
20240401,110200,31660750,7790,7790,7790,7790,0
|
|
20240401,110100,31660750,7790,7790,7790,7790,0
|
|
20240401,110000,31660750,7790,7790,7790,7790,0
|
|
20240401,105900,31660750,7790,7790,7790,7790,0
|
|
20240401,105800,31660750,7790,7790,7790,7790,0
|
|
20240401,105700,31660750,7790,7790,7790,7790,0
|
|
20240401,105600,31660750,7790,7790,7790,7790,0
|
|
20240401,105500,31660750,7790,7790,7790,7790,0
|
|
20240401,105400,31660750,7790,7790,7790,7790,0
|
|
20240401,105300,31660750,7790,7790,7790,7790,0
|
|
20240401,105200,31660750,7790,7790,7790,7790,21
|
|
20240401,105100,31497160,7790,7790,7790,7790,0
|
|
20240401,105000,31497160,7790,7790,7790,7790,0
|
|
20240401,104900,31497160,7790,7790,7790,7790,0
|
|
20240401,104800,31497160,7790,7790,7790,7790,1
|
|
20240401,104700,31489370,7770,7770,7770,7770,0
|
|
20240401,104600,31489370,7770,7780,7780,7770,19
|
|
20240401,104500,31341640,7790,7790,7790,7790,0
|
|
20240401,104400,31341640,7790,7790,7790,7790,0
|
|
20240401,104300,31341640,7790,7790,7790,7790,0
|
|
20240401,104200,31341640,7790,7790,7790,7790,0
|
|
20240401,104100,31341640,7790,7790,7790,7790,0
|
|
20240401,104000,31341640,7790,7790,7790,7790,1
|
|
20240401,103900,31333850,7800,7800,7800,7800,0
|
|
20240401,103800,31333850,7800,7800,7800,7800,0
|
|
20240401,103700,31333850,7800,7800,7800,7800,0
|
|
20240401,103600,31333850,7800,7800,7800,7800,0
|
|
20240401,103500,31333850,7800,7800,7800,7800,0
|
|
20240401,103400,31333850,7800,7800,7800,7800,0
|
|
20240401,103300,31333850,7800,7800,7800,7800,0
|
|
20240401,103200,31333850,7800,7800,7800,7800,0
|
|
20240401,103100,31333850,7800,7800,7800,7800,0
|
|
20240401,103000,31333850,7800,7800,7800,7800,0
|
|
20240401,102900,31333850,7800,7800,7800,7800,0
|
|
20240401,102800,31333850,7800,7800,7800,7800,0
|
|
20240401,102700,31333850,7800,7800,7800,7800,0
|
|
20240401,102600,31333850,7800,7800,7800,7800,0
|
|
20240401,102500,31333850,7800,7800,7800,7800,0
|
|
20240401,102400,31333850,7800,7800,7800,7800,0
|
|
20240401,102300,31333850,7800,7800,7800,7800,0
|
|
20240401,102200,31333850,7800,7800,7800,7800,0
|
|
20240401,102100,31333850,7800,7800,7800,7800,0
|
|
20240401,102000,31333850,7800,7800,7800,7800,0
|
|
20240401,101900,31333850,7800,7800,7800,7800,0
|
|
20240401,101800,31333850,7800,7800,7800,7800,0
|
|
20240401,101700,31333850,7800,7800,7800,7800,0
|
|
20240401,101600,31333850,7800,7800,7800,7800,0
|
|
20240401,101500,31333850,7800,7800,7800,7800,3
|
|
20240401,101400,31310450,7800,7800,7800,7800,0
|
|
20240401,101300,31310450,7800,7800,7800,7800,0
|
|
20240401,101200,31310450,7800,7800,7800,7800,11
|
|
20240401,101100,31224650,7780,7790,7800,7780,410
|
|
20240401,101000,28030770,7780,7780,7780,7780,81
|
|
20240401,100900,27400590,7780,7780,7780,7780,0
|
|
20240401,100800,27400590,7780,7780,7780,7780,14
|
|
20240401,100700,27291670,7780,7780,7780,7780,0
|
|
20240401,100600,27291670,7780,7780,7780,7780,1
|
|
20240401,100500,27283890,7780,7780,7780,7780,3
|
|
20240401,100400,27260550,7780,7780,7780,7780,0
|
|
20240401,100300,27260550,7780,7780,7780,7780,1
|
|
20240401,100200,27252770,7780,7780,7780,7780,10
|
|
20240401,100100,27174970,7780,7780,7780,7780,5
|
|
20240401,100000,27136070,7790,7790,7790,7790,0
|
|
20240401,095900,27136070,7790,7780,7790,7780,7
|
|
20240401,095800,27081600,7790,7790,7790,7790,0
|
|
20240401,095700,27081600,7790,7790,7790,7790,1
|
|
20240401,095600,27073810,7790,7790,7790,7790,0
|
|
20240401,095500,27073810,7790,7790,7790,7790,0
|
|
20240401,095400,27073810,7790,7790,7790,7790,7
|
|
20240401,095300,27019280,7780,7790,7790,7780,151
|
|
20240401,095200,25843000,7790,7790,7790,7790,0
|
|
20240401,095100,25843000,7790,7790,7790,7790,1
|
|
20240401,095000,25835210,7770,7770,7770,7770,31
|
|
20240401,094900,25594340,7790,7790,7790,7790,0
|
|
20240401,094800,25594340,7790,7790,7790,7790,1
|
|
20240401,094700,25586550,7790,7790,7790,7790,0
|
|
20240401,094600,25586550,7790,7790,7790,7790,0
|
|
20240401,094500,25586550,7790,7790,7790,7790,5
|
|
20240401,094400,25547600,7790,7790,7790,7790,127
|
|
20240401,094300,24558270,7750,7780,7780,7750,413
|
|
20240401,094200,21355690,7780,7780,7780,7780,10
|
|
20240401,094100,21277890,7750,7790,7790,7750,206
|
|
20240401,094000,19678640,7790,7790,7790,7790,0
|
|
20240401,093900,19678640,7790,7790,7790,7790,0
|
|
20240401,093800,19678640,7790,7790,7790,7790,0
|
|
20240401,093700,19678640,7790,7790,7790,7790,0
|
|
20240401,093600,19678640,7790,7790,7790,7790,2
|
|
20240401,093500,19663060,7790,7790,7790,7790,126
|
|
20240401,093400,18681520,7790,7790,7790,7790,0
|
|
20240401,093300,18681520,7790,7790,7790,7790,0
|
|
20240401,093200,18681520,7790,7790,7790,7790,7
|
|
20240401,093100,18626990,7790,7790,7790,7790,2
|
|
20240401,093000,18611410,7790,7780,7790,7780,84
|
|
20240401,092900,17957750,7780,7780,7780,7780,0
|
|
20240401,092800,17957750,7780,7780,7780,7780,34
|
|
20240401,092700,17693230,7780,7780,7780,7780,300
|
|
20240401,092600,15359230,7780,7780,7780,7780,0
|
|
20240401,092500,15359230,7780,7780,7780,7780,2
|
|
20240401,092400,15343670,7780,7780,7780,7780,0
|
|
20240401,092300,15343670,7780,7780,7780,7780,14
|
|
20240401,092200,15234750,7780,7780,7780,7780,0
|
|
20240401,092100,15234750,7780,7780,7780,7780,0
|
|
20240401,092000,15234750,7780,7780,7780,7780,22
|
|
20240401,091900,15063590,7790,7790,7790,7790,0
|
|
20240401,091800,15063590,7790,7790,7790,7790,0
|
|
20240401,091700,15063590,7790,7750,7790,7750,306
|
|
20240401,091600,12688500,7760,7770,7770,7760,47
|
|
20240401,091500,12323680,7770,7770,7770,7770,0
|
|
20240401,091400,12323680,7770,7770,7770,7770,3
|
|
20240401,091300,12300370,7780,7760,7780,7760,2
|
|
20240401,091200,12284830,7790,7790,7790,7790,0
|
|
20240401,091100,12284830,7790,7790,7790,7790,0
|
|
20240401,091000,12284830,7790,7790,7790,7790,0
|
|
20240401,090900,12284830,7790,7790,7790,7790,0
|
|
20240401,090800,12284830,7790,7790,7790,7790,0
|
|
20240401,090700,12284830,7790,7760,7790,7760,1502
|
|
20240401,090600,584830,7770,7770,7770,7770,0
|
|
20240401,090500,584830,7770,7770,7770,7770,0
|
|
20240401,090400,584830,7770,7780,7780,7770,6
|
|
20240401,090300,538200,7800,7800,7800,7800,0
|
|
20240401,090200,538200,7800,7800,7800,7800,0
|
|
20240401,090100,538200,7800,7800,7800,7800,0
|
|
20240401,090000,538200,7800,7800,7800,7800,69
|