619 lines
27 KiB
CSV
619 lines
27 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20240401,191600,236200276,423,423,423,423,271
|
|
20240401,191500,236200276,423,423,423,423,0
|
|
20240401,191400,236200276,423,423,423,423,0
|
|
20240401,191300,236200276,423,423,423,423,0
|
|
20240401,191200,236200276,423,423,423,423,0
|
|
20240401,191100,236200276,423,423,423,423,0
|
|
20240401,191000,236200276,423,423,423,423,0
|
|
20240401,190900,236200276,423,423,423,423,0
|
|
20240401,190800,236200276,423,423,423,423,0
|
|
20240401,190700,236200276,423,423,423,423,0
|
|
20240401,190600,236200276,423,423,423,423,0
|
|
20240401,190500,236200276,423,423,423,423,0
|
|
20240401,190400,236200276,423,423,423,423,0
|
|
20240401,190300,236200276,423,423,423,423,0
|
|
20240401,190200,236200276,423,423,423,423,0
|
|
20240401,190100,236200276,423,423,423,423,0
|
|
20240401,190000,236200276,423,423,423,423,0
|
|
20240401,185900,236200276,423,423,423,423,0
|
|
20240401,185800,236200276,423,423,423,423,0
|
|
20240401,185700,236200276,423,423,423,423,0
|
|
20240401,185600,236200276,423,423,423,423,0
|
|
20240401,185500,236200276,423,423,423,423,0
|
|
20240401,185400,236200276,423,423,423,423,0
|
|
20240401,185300,236200276,423,423,423,423,0
|
|
20240401,185200,236200276,423,423,423,423,0
|
|
20240401,185100,236200276,423,423,423,423,0
|
|
20240401,185000,236200276,423,423,423,423,0
|
|
20240401,184900,236200276,423,423,423,423,0
|
|
20240401,184800,236200276,423,423,423,423,0
|
|
20240401,184700,236200276,423,423,423,423,0
|
|
20240401,184600,236200276,423,423,423,423,271
|
|
20240401,184500,236200276,423,423,423,423,0
|
|
20240401,184400,236200276,423,423,423,423,0
|
|
20240401,184300,236200276,423,423,423,423,0
|
|
20240401,184200,236200276,423,423,423,423,0
|
|
20240401,184100,236200276,423,423,423,423,0
|
|
20240401,184000,236200276,423,423,423,423,0
|
|
20240401,183900,236200276,423,423,423,423,0
|
|
20240401,183800,236200276,423,423,423,423,0
|
|
20240401,183700,236200276,423,423,423,423,0
|
|
20240401,183600,236200276,423,423,423,423,0
|
|
20240401,183500,236200276,423,423,423,423,0
|
|
20240401,183400,236200276,423,423,423,423,0
|
|
20240401,183300,236200276,423,423,423,423,0
|
|
20240401,183200,236200276,423,423,423,423,0
|
|
20240401,183100,236200276,423,423,423,423,0
|
|
20240401,183000,236200276,423,423,423,423,0
|
|
20240401,182900,236200276,423,423,423,423,0
|
|
20240401,182800,236200276,423,423,423,423,0
|
|
20240401,182700,236200276,423,423,423,423,0
|
|
20240401,182600,236200276,423,423,423,423,0
|
|
20240401,182500,236200276,423,423,423,423,0
|
|
20240401,182400,236200276,423,423,423,423,0
|
|
20240401,182300,236200276,423,423,423,423,0
|
|
20240401,182200,236200276,423,423,423,423,0
|
|
20240401,182100,236200276,423,423,423,423,0
|
|
20240401,182000,236200276,423,423,423,423,0
|
|
20240401,181900,236200276,423,423,423,423,0
|
|
20240401,181800,236200276,423,423,423,423,0
|
|
20240401,181700,236200276,423,423,423,423,0
|
|
20240401,181600,236200276,423,423,423,423,271
|
|
20240401,181500,236200276,423,423,423,423,0
|
|
20240401,181400,236200276,423,423,423,423,0
|
|
20240401,181300,236200276,423,423,423,423,0
|
|
20240401,181200,236200276,423,423,423,423,0
|
|
20240401,181100,236200276,423,423,423,423,0
|
|
20240401,181000,236200276,423,423,423,423,0
|
|
20240401,180900,236200276,423,423,423,423,0
|
|
20240401,180800,236200276,423,423,423,423,0
|
|
20240401,180700,236200276,423,423,423,423,0
|
|
20240401,180600,236200276,423,423,423,423,0
|
|
20240401,180500,236200276,423,423,423,423,0
|
|
20240401,180400,236200276,423,423,423,423,0
|
|
20240401,180300,236200276,423,423,423,423,0
|
|
20240401,180200,236200276,423,423,423,423,0
|
|
20240401,180100,236200276,423,423,423,423,0
|
|
20240401,180000,236200276,423,423,423,423,0
|
|
20240401,175900,236200276,423,423,423,423,0
|
|
20240401,175800,236200276,423,423,423,423,0
|
|
20240401,175700,236200276,423,423,423,423,0
|
|
20240401,175600,236200276,423,423,423,423,0
|
|
20240401,175500,236200276,423,423,423,423,0
|
|
20240401,175400,236200276,423,423,423,423,0
|
|
20240401,175300,236200276,423,423,423,423,0
|
|
20240401,175200,236200276,423,423,423,423,0
|
|
20240401,175100,236200276,423,423,423,423,0
|
|
20240401,175000,236200276,423,423,423,423,0
|
|
20240401,174900,236200276,423,423,423,423,0
|
|
20240401,174800,236200276,423,423,423,423,0
|
|
20240401,174700,236200276,423,423,423,423,0
|
|
20240401,174600,236200276,423,423,423,423,271
|
|
20240401,174500,236200276,423,423,423,423,0
|
|
20240401,174400,236200276,423,423,423,423,0
|
|
20240401,174300,236200276,423,423,423,423,0
|
|
20240401,174200,236200276,423,423,423,423,0
|
|
20240401,174100,236200276,423,423,423,423,0
|
|
20240401,174000,236200276,423,423,423,423,0
|
|
20240401,173900,236200276,423,423,423,423,0
|
|
20240401,173800,236200276,423,423,423,423,0
|
|
20240401,173700,236200276,423,423,423,423,0
|
|
20240401,173600,236200276,423,423,423,423,0
|
|
20240401,173500,236200276,423,423,423,423,0
|
|
20240401,173400,236200276,423,423,423,423,0
|
|
20240401,173300,236200276,423,423,423,423,0
|
|
20240401,173200,236200276,423,423,423,423,0
|
|
20240401,173100,236200276,423,423,423,423,0
|
|
20240401,173000,236200276,423,423,423,423,0
|
|
20240401,172900,236200276,423,423,423,423,0
|
|
20240401,172800,236200276,423,423,423,423,0
|
|
20240401,172700,236200276,423,423,423,423,0
|
|
20240401,172600,236200276,423,423,423,423,0
|
|
20240401,172500,236200276,423,423,423,423,0
|
|
20240401,172400,236200276,423,423,423,423,0
|
|
20240401,172300,236200276,423,423,423,423,0
|
|
20240401,172200,236200276,423,423,423,423,0
|
|
20240401,172100,236200276,423,423,423,423,0
|
|
20240401,172000,236200276,423,423,423,423,0
|
|
20240401,171900,236200276,423,423,423,423,0
|
|
20240401,171800,236200276,423,423,423,423,0
|
|
20240401,171700,236200276,423,423,423,423,0
|
|
20240401,171600,236200276,423,423,423,423,271
|
|
20240401,171500,236200276,423,423,423,423,0
|
|
20240401,171400,236200276,423,423,423,423,0
|
|
20240401,171300,236200276,423,423,423,423,0
|
|
20240401,171200,236200276,423,423,423,423,0
|
|
20240401,171100,236200276,423,423,423,423,0
|
|
20240401,171000,236200276,423,423,423,423,0
|
|
20240401,170900,236200276,423,423,423,423,0
|
|
20240401,170800,236200276,423,423,423,423,0
|
|
20240401,170700,236200276,423,423,423,423,0
|
|
20240401,170600,236200276,423,423,423,423,0
|
|
20240401,170500,236200276,423,423,423,423,0
|
|
20240401,170400,236200276,423,423,423,423,0
|
|
20240401,170300,236200276,423,423,423,423,0
|
|
20240401,170200,236200276,423,423,423,423,0
|
|
20240401,170100,236200276,423,423,423,423,0
|
|
20240401,170000,236200276,423,423,423,423,0
|
|
20240401,165900,236200276,423,423,423,423,0
|
|
20240401,165800,236200276,423,423,423,423,0
|
|
20240401,165700,236200276,423,423,423,423,0
|
|
20240401,165600,236200276,423,423,423,423,0
|
|
20240401,165500,236200276,423,423,423,423,0
|
|
20240401,165400,236200276,423,423,423,423,0
|
|
20240401,165300,236200276,423,423,423,423,0
|
|
20240401,165200,236200276,423,423,423,423,0
|
|
20240401,165100,236200276,423,423,423,423,0
|
|
20240401,165000,236200276,423,423,423,423,0
|
|
20240401,164900,236200276,423,423,423,423,0
|
|
20240401,164800,236200276,423,423,423,423,0
|
|
20240401,164700,236200276,423,423,423,423,0
|
|
20240401,164600,236200276,423,423,423,423,271
|
|
20240401,164500,236200276,423,423,423,423,0
|
|
20240401,164400,236200276,423,423,423,423,0
|
|
20240401,164300,236200276,423,423,423,423,0
|
|
20240401,164200,236200276,423,423,423,423,0
|
|
20240401,164100,236200276,423,423,423,423,0
|
|
20240401,164000,236200276,423,423,423,423,0
|
|
20240401,163900,236200276,423,423,423,423,0
|
|
20240401,163800,236200276,423,423,423,423,0
|
|
20240401,163700,236200276,423,423,423,423,0
|
|
20240401,163600,236200276,423,423,423,423,0
|
|
20240401,163500,236200276,423,423,423,423,0
|
|
20240401,163400,236200276,423,423,423,423,0
|
|
20240401,163300,236200276,423,423,423,423,0
|
|
20240401,163200,236200276,423,423,423,423,0
|
|
20240401,163100,236200276,423,423,423,423,0
|
|
20240401,163000,236200276,423,423,423,423,0
|
|
20240401,162900,236200276,423,423,423,423,0
|
|
20240401,162800,236200276,423,423,423,423,0
|
|
20240401,162700,236200276,423,423,423,423,0
|
|
20240401,162600,236200276,423,423,423,423,0
|
|
20240401,162500,236200276,423,423,423,423,0
|
|
20240401,162400,236200276,423,423,423,423,0
|
|
20240401,162300,236200276,423,423,423,423,0
|
|
20240401,162200,236200276,423,423,423,423,0
|
|
20240401,162100,236200276,423,423,423,423,0
|
|
20240401,162000,236200276,423,423,423,423,0
|
|
20240401,161900,236200276,423,423,423,423,0
|
|
20240401,161800,236200276,423,423,423,423,0
|
|
20240401,161700,236200276,423,423,423,423,0
|
|
20240401,161600,236200276,423,423,423,423,271
|
|
20240401,161500,236200276,423,423,423,423,0
|
|
20240401,161400,236200276,423,423,423,423,0
|
|
20240401,161300,236200276,423,423,423,423,0
|
|
20240401,161200,236200276,423,423,423,423,0
|
|
20240401,161100,236200276,423,423,423,423,0
|
|
20240401,161000,236200276,423,423,423,423,0
|
|
20240401,160900,236200276,423,423,423,423,0
|
|
20240401,160800,236200276,423,423,423,423,0
|
|
20240401,160700,236200276,423,423,423,423,0
|
|
20240401,160600,236200276,423,423,423,423,0
|
|
20240401,160500,236200276,423,423,423,423,0
|
|
20240401,160400,236200276,423,423,423,423,0
|
|
20240401,160300,236200276,423,423,423,423,0
|
|
20240401,160200,236200276,423,423,423,423,0
|
|
20240401,160100,236200276,423,423,423,423,0
|
|
20240401,160000,236200276,423,423,423,423,0
|
|
20240401,155900,236200276,423,423,423,423,0
|
|
20240401,155800,236200276,423,423,423,423,0
|
|
20240401,155700,236200276,423,423,423,423,0
|
|
20240401,155600,236200276,423,423,423,423,0
|
|
20240401,155500,236200276,423,423,423,423,0
|
|
20240401,155400,236200276,423,423,423,423,0
|
|
20240401,155300,236200276,423,423,423,423,0
|
|
20240401,155200,236200276,423,423,423,423,0
|
|
20240401,155100,236200276,423,423,423,423,0
|
|
20240401,155000,236200276,423,423,423,423,0
|
|
20240401,154900,236200276,423,423,423,423,0
|
|
20240401,154800,236200276,423,423,423,423,0
|
|
20240401,154700,236200276,423,423,423,423,0
|
|
20240401,154600,236200276,423,423,423,423,271
|
|
20240401,154500,236200276,423,423,423,423,0
|
|
20240401,154400,236200276,423,423,423,423,0
|
|
20240401,154300,236200276,423,423,423,423,0
|
|
20240401,154200,236200276,423,423,423,423,0
|
|
20240401,154100,236200276,423,423,423,423,0
|
|
20240401,154000,236200276,423,423,423,423,0
|
|
20240401,153900,236200276,423,423,423,423,0
|
|
20240401,153800,236200276,423,423,423,423,0
|
|
20240401,153700,236200276,423,423,423,423,0
|
|
20240401,153600,236200276,423,423,423,423,0
|
|
20240401,153500,236200276,423,423,423,423,0
|
|
20240401,153400,236200276,423,423,423,423,0
|
|
20240401,153300,236200276,423,423,423,423,0
|
|
20240401,153200,236200276,423,423,423,423,0
|
|
20240401,153100,236200276,423,423,423,423,0
|
|
20240401,153000,236200276,423,423,423,423,271
|
|
20240401,152900,236085643,423,423,423,423,0
|
|
20240401,152800,236085643,423,423,423,423,0
|
|
20240401,152700,236085643,423,423,423,423,0
|
|
20240401,152600,236085643,423,423,423,423,0
|
|
20240401,152500,236085643,423,423,423,423,0
|
|
20240401,152400,236085643,423,423,423,423,0
|
|
20240401,152300,236085643,423,423,423,423,0
|
|
20240401,152200,236085643,423,423,423,423,0
|
|
20240401,152100,236085643,423,423,423,423,0
|
|
20240401,152000,236085643,423,423,423,423,0
|
|
20240401,151900,236085643,423,423,423,423,11
|
|
20240401,151800,236080990,424,424,424,424,1
|
|
20240401,151700,236080566,422,420,422,420,5606
|
|
20240401,151600,233715162,420,421,424,420,4250
|
|
20240401,151500,231924964,424,421,424,421,14
|
|
20240401,151400,231919067,424,422,424,422,5112
|
|
20240401,151300,229753407,422,421,422,421,155
|
|
20240401,151200,229688142,421,421,421,421,1
|
|
20240401,151100,229687721,421,421,421,421,112
|
|
20240401,151000,229640569,421,421,421,421,0
|
|
20240401,150900,229640569,421,421,421,421,27
|
|
20240401,150800,229629202,421,420,421,420,64
|
|
20240401,150700,229602321,420,420,420,420,3000
|
|
20240401,150600,228342321,421,422,422,421,4618
|
|
20240401,150500,226398131,421,421,421,421,0
|
|
20240401,150400,226398131,421,421,421,421,63
|
|
20240401,150300,226371608,421,421,421,421,0
|
|
20240401,150200,226371608,421,422,422,421,4872
|
|
20240401,150100,224315687,426,426,426,426,0
|
|
20240401,150000,224315687,426,422,426,422,11
|
|
20240401,145900,224311037,422,422,422,422,189
|
|
20240401,145800,224231279,426,426,426,426,0
|
|
20240401,145700,224231279,426,426,426,426,0
|
|
20240401,145600,224231279,426,422,426,422,31
|
|
20240401,145500,224218193,422,426,426,422,4742
|
|
20240401,145400,222217065,423,424,427,423,7147
|
|
20240401,145300,219189359,423,421,423,421,184
|
|
20240401,145200,219111767,421,421,421,421,5
|
|
20240401,145100,219109662,421,421,421,421,1
|
|
20240401,145000,219109241,421,421,421,421,4018
|
|
20240401,144900,217417663,420,420,420,420,63
|
|
20240401,144800,217391203,420,420,420,420,0
|
|
20240401,144700,217391203,420,420,420,420,1041
|
|
20240401,144600,216953983,420,420,420,420,76
|
|
20240401,144500,216922063,420,420,420,420,63
|
|
20240401,144400,216895603,420,420,420,420,4200
|
|
20240401,144300,215131603,420,420,420,420,0
|
|
20240401,144200,215131603,420,420,420,420,63
|
|
20240401,144100,215105143,420,420,420,420,0
|
|
20240401,144000,215105143,420,420,420,420,63
|
|
20240401,143900,215078683,420,420,420,420,0
|
|
20240401,143800,215078683,420,420,420,420,126
|
|
20240401,143700,215025763,419,419,419,419,0
|
|
20240401,143600,215025763,419,419,419,419,63
|
|
20240401,143500,214999366,419,420,420,419,281
|
|
20240401,143400,214881526,420,420,420,420,1941
|
|
20240401,143300,214066306,421,421,421,421,450
|
|
20240401,143200,213876856,423,421,423,421,372
|
|
20240401,143100,213719626,420,420,420,420,0
|
|
20240401,143000,213719626,420,422,422,420,8063
|
|
20240401,142900,210330760,422,422,422,422,63
|
|
20240401,142800,210304174,424,424,424,424,100
|
|
20240401,142700,210261774,424,417,424,417,21592
|
|
20240401,142600,201194417,415,423,423,415,80000
|
|
20240401,142500,167751682,423,423,423,423,63
|
|
20240401,142400,167725033,423,423,423,423,0
|
|
20240401,142300,167725033,423,423,423,423,63
|
|
20240401,142200,167698384,422,423,423,422,5000
|
|
20240401,142100,165587416,423,423,423,423,63
|
|
20240401,142000,165560767,423,423,423,423,0
|
|
20240401,141900,165560767,423,423,423,423,63
|
|
20240401,141800,165534118,423,423,423,423,0
|
|
20240401,141700,165534118,423,423,423,423,63
|
|
20240401,141600,165507469,423,423,423,423,0
|
|
20240401,141500,165507469,423,423,423,423,1263
|
|
20240401,141400,164973220,424,424,424,424,0
|
|
20240401,141300,164973220,424,422,424,422,69
|
|
20240401,141200,164944100,421,421,421,421,0
|
|
20240401,141100,164944100,421,421,421,421,3490
|
|
20240401,141000,163474810,421,422,422,421,200
|
|
20240401,140900,163390429,421,421,421,421,0
|
|
20240401,140800,163390429,421,421,421,421,63
|
|
20240401,140700,163363906,421,421,421,421,0
|
|
20240401,140600,163363906,421,422,422,421,2455
|
|
20240401,140500,162328678,422,422,422,422,2000
|
|
20240401,140400,161484678,422,423,423,422,563
|
|
20240401,140300,161246700,423,423,423,423,0
|
|
20240401,140200,161246700,423,423,423,423,63
|
|
20240401,140100,161220051,423,423,423,423,300
|
|
20240401,140000,161093151,423,423,423,423,63
|
|
20240401,135900,161066502,423,423,423,423,0
|
|
20240401,135800,161066502,423,423,423,423,63
|
|
20240401,135700,161039853,423,423,423,423,0
|
|
20240401,135600,161039853,423,423,423,423,63
|
|
20240401,135500,161013204,423,423,423,423,3984
|
|
20240401,135400,159327972,423,423,423,423,79
|
|
20240401,135300,159294555,423,423,423,423,0
|
|
20240401,135200,159294555,423,423,423,423,0
|
|
20240401,135100,159294555,423,423,423,423,63
|
|
20240401,135000,159267906,423,423,423,423,0
|
|
20240401,134900,159267906,423,425,425,423,313
|
|
20240401,134800,159135503,425,425,425,425,0
|
|
20240401,134700,159135503,425,424,425,424,998
|
|
20240401,134600,158711849,424,424,424,424,0
|
|
20240401,134500,158711849,424,424,424,424,16
|
|
20240401,134400,158705065,424,424,424,424,500
|
|
20240401,134300,158493065,424,424,424,424,16
|
|
20240401,134200,158486281,424,423,424,423,5000
|
|
20240401,134100,156367298,423,423,423,423,10
|
|
20240401,134000,156363068,423,423,423,423,10
|
|
20240401,133900,156358838,422,423,423,422,1505
|
|
20240401,133800,155723223,423,424,424,421,11000
|
|
20240401,133700,151077869,423,423,423,423,63
|
|
20240401,133600,151051220,423,423,423,423,0
|
|
20240401,133500,151051220,423,423,423,423,0
|
|
20240401,133400,151051220,423,422,423,422,64
|
|
20240401,133300,151024211,422,422,422,422,1284
|
|
20240401,133200,150482363,422,422,422,421,453
|
|
20240401,133100,150291297,422,421,422,421,5857
|
|
20240401,133000,147825265,421,424,424,417,86773
|
|
20240401,132900,111382182,427,427,427,427,0
|
|
20240401,132800,111382182,427,427,427,427,0
|
|
20240401,132700,111382182,427,427,427,427,0
|
|
20240401,132600,111382182,427,427,427,427,0
|
|
20240401,132500,111382182,427,427,427,427,500
|
|
20240401,132400,111168682,424,425,425,424,12063
|
|
20240401,132300,106053669,424,424,424,424,9548
|
|
20240401,132200,102005317,425,425,425,425,3394
|
|
20240401,132100,100562867,425,425,425,425,10000
|
|
20240401,132000,96312867,425,425,425,425,63
|
|
20240401,131900,96286092,425,425,425,425,1
|
|
20240401,131800,96285667,426,426,426,426,0
|
|
20240401,131700,96285667,426,426,426,426,0
|
|
20240401,131600,96285667,426,428,428,426,2660
|
|
20240401,131500,95151779,428,428,428,428,0
|
|
20240401,131400,95151779,428,428,428,428,0
|
|
20240401,131300,95151779,428,428,428,428,0
|
|
20240401,131200,95151779,428,428,428,428,3
|
|
20240401,131100,95150495,428,428,428,428,0
|
|
20240401,131000,95150495,428,428,428,428,0
|
|
20240401,130900,95150495,428,428,428,428,1
|
|
20240401,130800,95150067,427,427,427,427,63
|
|
20240401,130700,95123166,428,428,428,428,0
|
|
20240401,130600,95123166,428,428,428,428,0
|
|
20240401,130500,95123166,428,427,428,427,344
|
|
20240401,130400,94975997,427,427,427,427,0
|
|
20240401,130300,94975997,427,427,427,427,63
|
|
20240401,130200,94949096,427,427,427,427,0
|
|
20240401,130100,94949096,427,427,427,427,1894
|
|
20240401,130000,94140358,427,427,427,427,315
|
|
20240401,125900,94005853,428,428,428,428,0
|
|
20240401,125800,94005853,428,428,428,428,0
|
|
20240401,125700,94005853,428,428,428,428,0
|
|
20240401,125600,94005853,428,428,428,428,0
|
|
20240401,125500,94005853,428,428,428,428,0
|
|
20240401,125400,94005853,428,428,428,428,11
|
|
20240401,125300,94001145,428,428,428,428,0
|
|
20240401,125200,94001145,428,428,428,428,0
|
|
20240401,125100,94001145,428,428,428,428,10
|
|
20240401,125000,93996865,428,427,428,427,64
|
|
20240401,124900,93969536,427,427,427,427,0
|
|
20240401,124800,93969536,427,427,427,427,63
|
|
20240401,124700,93942635,427,427,427,427,0
|
|
20240401,124600,93942635,427,427,427,427,76
|
|
20240401,124500,93910183,427,427,427,427,2
|
|
20240401,124400,93909329,426,426,426,426,0
|
|
20240401,124300,93909329,426,426,426,426,63
|
|
20240401,124200,93882491,426,426,426,426,1
|
|
20240401,124100,93882065,426,426,426,426,63
|
|
20240401,124000,93855227,426,426,426,426,1248
|
|
20240401,123900,93323579,427,427,427,427,48
|
|
20240401,123800,93303083,427,427,427,427,0
|
|
20240401,123700,93303083,427,427,427,427,63
|
|
20240401,123600,93276182,427,427,427,427,252
|
|
20240401,123500,93168578,428,428,428,428,0
|
|
20240401,123400,93168578,428,428,428,428,0
|
|
20240401,123300,93168578,428,428,428,428,93
|
|
20240401,123200,93128774,428,428,428,428,0
|
|
20240401,123100,93128774,428,428,428,428,9470
|
|
20240401,123000,89075614,428,428,428,428,0
|
|
20240401,122900,89075614,428,428,428,428,0
|
|
20240401,122800,89075614,428,425,428,425,2297
|
|
20240401,122700,88099326,428,426,428,426,999
|
|
20240401,122600,87673613,426,426,426,426,99
|
|
20240401,122500,87631439,426,426,426,426,100
|
|
20240401,122400,87588839,426,426,426,426,0
|
|
20240401,122300,87588839,426,426,426,426,929
|
|
20240401,122200,87193085,426,426,426,426,63
|
|
20240401,122100,87166247,426,426,426,426,0
|
|
20240401,122000,87166247,426,426,426,426,105
|
|
20240401,121900,87121517,426,426,426,426,130
|
|
20240401,121800,87066137,427,427,427,427,0
|
|
20240401,121700,87066137,427,427,427,427,2
|
|
20240401,121600,87065283,427,427,427,427,0
|
|
20240401,121500,87065283,427,427,427,427,12
|
|
20240401,121400,87060159,427,427,427,427,205
|
|
20240401,121300,86972624,427,427,427,427,282
|
|
20240401,121200,86852210,427,427,427,427,0
|
|
20240401,121100,86852210,427,427,427,427,0
|
|
20240401,121000,86852210,427,427,427,427,0
|
|
20240401,120900,86852210,427,427,427,427,0
|
|
20240401,120800,86852210,427,427,427,427,0
|
|
20240401,120700,86852210,427,427,427,427,1005
|
|
20240401,120600,86423075,427,427,427,427,1
|
|
20240401,120500,86422648,428,428,428,428,0
|
|
20240401,120400,86422648,428,428,428,428,0
|
|
20240401,120300,86422648,428,428,428,428,0
|
|
20240401,120200,86422648,428,428,428,428,0
|
|
20240401,120100,86422648,428,428,428,428,2
|
|
20240401,120000,86421792,429,429,429,429,0
|
|
20240401,115900,86421792,429,429,429,429,0
|
|
20240401,115800,86421792,429,429,429,429,0
|
|
20240401,115700,86421792,429,425,429,425,10315
|
|
20240401,115600,82003748,426,426,426,426,18
|
|
20240401,115500,81996080,426,426,426,426,0
|
|
20240401,115400,81996080,426,426,426,426,0
|
|
20240401,115300,81996080,426,426,426,426,0
|
|
20240401,115200,81996080,426,426,426,426,0
|
|
20240401,115100,81996080,426,426,426,426,0
|
|
20240401,115000,81996080,426,426,426,426,0
|
|
20240401,114900,81996080,426,426,426,426,0
|
|
20240401,114800,81996080,426,426,426,426,0
|
|
20240401,114700,81996080,426,426,426,426,0
|
|
20240401,114600,81996080,426,426,426,426,10
|
|
20240401,114500,81991820,425,425,425,425,784
|
|
20240401,114400,81658620,424,424,424,424,63
|
|
20240401,114300,81631908,424,424,424,424,97
|
|
20240401,114200,81590780,424,424,424,424,66
|
|
20240401,114100,81562796,424,424,424,424,50
|
|
20240401,114000,81541596,425,425,425,425,0
|
|
20240401,113900,81541596,425,425,425,425,0
|
|
20240401,113800,81541596,425,425,425,425,0
|
|
20240401,113700,81541596,425,425,425,425,11
|
|
20240401,113600,81536921,425,425,425,425,25
|
|
20240401,113500,81526296,425,425,425,425,3
|
|
20240401,113400,81525021,425,425,425,425,49
|
|
20240401,113300,81504196,425,425,425,425,15
|
|
20240401,113200,81497821,425,424,425,424,2201
|
|
20240401,113100,80564535,425,425,425,425,3466
|
|
20240401,113000,79091485,426,426,426,426,1
|
|
20240401,112900,79091059,425,425,425,425,63
|
|
20240401,112800,79064284,425,425,425,425,0
|
|
20240401,112700,79064284,425,425,425,425,63
|
|
20240401,112600,79037509,425,425,425,425,0
|
|
20240401,112500,79037509,425,425,425,425,63
|
|
20240401,112400,79010734,425,425,425,425,0
|
|
20240401,112300,79010734,425,425,425,425,63
|
|
20240401,112200,78983959,425,425,425,425,139
|
|
20240401,112100,78924884,425,425,425,425,1
|
|
20240401,112000,78924459,425,425,425,425,7385
|
|
20240401,111900,75785834,425,425,425,425,0
|
|
20240401,111800,75785834,425,425,425,425,63
|
|
20240401,111700,75759059,425,425,425,425,0
|
|
20240401,111600,75759059,425,425,425,425,63
|
|
20240401,111500,75732284,425,425,425,425,0
|
|
20240401,111400,75732284,425,425,425,425,126
|
|
20240401,111300,75678734,425,425,425,425,9
|
|
20240401,111200,75674909,425,426,426,425,2094
|
|
20240401,111100,74783865,426,426,426,426,6
|
|
20240401,111000,74781309,426,426,426,426,120
|
|
20240401,110900,74730189,426,426,426,426,0
|
|
20240401,110800,74730189,426,426,426,426,0
|
|
20240401,110700,74730189,426,426,426,426,465
|
|
20240401,110600,74532099,425,425,425,425,63
|
|
20240401,110500,74505324,425,425,425,425,0
|
|
20240401,110400,74505324,425,425,425,425,0
|
|
20240401,110300,74505324,425,425,425,425,63
|
|
20240401,110200,74478549,425,425,425,425,0
|
|
20240401,110100,74478549,425,425,425,425,173
|
|
20240401,110000,74405024,425,425,425,425,11
|
|
20240401,105900,74400349,425,425,425,425,650
|
|
20240401,105800,74124099,425,425,425,425,3
|
|
20240401,105700,74122824,425,427,427,425,20728
|
|
20240401,105600,65305241,427,427,427,427,0
|
|
20240401,105500,65305241,427,427,427,427,5
|
|
20240401,105400,65303106,427,427,427,427,9475
|
|
20240401,105300,61257281,428,427,428,427,2219
|
|
20240401,105200,60309268,427,427,427,427,63
|
|
20240401,105100,60282367,427,427,427,427,63
|
|
20240401,105000,60255466,427,427,427,427,133
|
|
20240401,104900,60198675,428,428,428,428,0
|
|
20240401,104800,60198675,428,428,428,428,0
|
|
20240401,104700,60198675,428,428,428,428,3
|
|
20240401,104600,60197391,427,427,427,427,63
|
|
20240401,104500,60170490,427,427,427,427,6020
|
|
20240401,104400,57599950,428,428,428,428,0
|
|
20240401,104300,57599950,428,428,428,428,0
|
|
20240401,104200,57599950,428,428,428,428,0
|
|
20240401,104100,57599950,428,428,428,428,29
|
|
20240401,104000,57587538,427,427,427,427,63
|
|
20240401,103900,57560637,427,428,428,427,6000
|
|
20240401,103800,54996765,430,430,430,430,0
|
|
20240401,103700,54996765,430,430,430,430,0
|
|
20240401,103600,54996765,430,430,430,430,3
|
|
20240401,103500,54995475,428,429,429,428,4000
|
|
20240401,103400,53282616,429,429,429,429,191
|
|
20240401,103300,53200677,429,429,429,429,0
|
|
20240401,103200,53200677,429,429,429,429,1
|
|
20240401,103100,53200248,429,429,429,429,203
|
|
20240401,103000,53113161,429,430,430,429,6
|
|
20240401,102900,53110582,430,430,430,430,34
|
|
20240401,102800,53095962,430,429,430,428,163
|
|
20240401,102700,53025987,429,428,429,428,3263
|
|
20240401,102600,51629223,429,429,429,429,0
|
|
20240401,102500,51629223,429,429,429,429,32
|
|
20240401,102400,51615495,428,428,429,428,9
|
|
20240401,102300,51611638,428,429,429,428,2443
|
|
20240401,102200,50563788,429,429,429,429,100
|
|
20240401,102100,50520888,430,429,430,429,64
|
|
20240401,102000,50493431,429,430,430,429,107
|
|
20240401,101900,50447422,430,430,430,430,0
|
|
20240401,101800,50447422,430,430,430,430,7
|
|
20240401,101700,50444412,430,429,430,429,2
|
|
20240401,101600,50443553,430,430,430,430,138
|
|
20240401,101500,50384213,430,430,430,430,15
|
|
20240401,101400,50377763,429,429,429,429,563
|
|
20240401,101300,50136236,429,429,429,429,972
|
|
20240401,101200,49719248,429,429,429,429,2060
|
|
20240401,101100,48835508,429,428,429,428,605
|
|
20240401,101000,48576465,428,428,428,428,63
|
|
20240401,100900,48549501,428,429,430,428,8322
|
|
20240401,100800,44979665,430,430,430,430,0
|
|
20240401,100700,44979665,430,430,430,430,22
|
|
20240401,100600,44970205,430,430,430,430,0
|
|
20240401,100500,44970205,430,430,430,430,999
|
|
20240401,100400,44540635,430,430,430,430,0
|
|
20240401,100300,44540635,430,430,430,430,1
|
|
20240401,100200,44540205,429,430,430,429,1482
|
|
20240401,100100,43903428,430,430,430,430,305
|
|
20240401,100000,43772278,430,430,430,430,0
|
|
20240401,095900,43772278,430,430,430,430,129
|
|
20240401,095800,43716808,429,430,430,429,3
|
|
20240401,095700,43715520,429,429,429,429,876
|
|
20240401,095600,43339716,429,427,429,427,318
|
|
20240401,095500,43203530,427,428,428,427,762
|
|
20240401,095400,42878126,427,428,428,427,500
|
|
20240401,095300,42664576,429,429,429,429,71
|
|
20240401,095200,42634117,429,429,429,429,0
|
|
20240401,095100,42634117,429,429,429,429,229
|
|
20240401,095000,42535876,429,429,429,429,500
|
|
20240401,094900,42321376,429,429,429,429,1
|
|
20240401,094800,42320947,427,427,427,427,0
|
|
20240401,094700,42320947,427,427,427,427,0
|
|
20240401,094600,42320947,427,427,427,427,1471
|
|
20240401,094500,41692830,427,427,427,427,500
|
|
20240401,094400,41479330,427,428,428,427,21
|
|
20240401,094300,41470358,428,428,428,428,301
|
|
20240401,094200,41341530,428,428,428,428,0
|
|
20240401,094100,41341530,428,428,428,428,369
|
|
20240401,094000,41183598,428,428,428,428,3507
|
|
20240401,093900,39682602,428,430,430,427,32100
|
|
20240401,093800,25943786,430,430,430,430,10
|
|
20240401,093700,25939486,431,431,431,431,0
|
|
20240401,093600,25939486,431,431,431,431,0
|
|
20240401,093500,25939486,431,431,431,431,0
|
|
20240401,093400,25939486,431,431,431,431,0
|
|
20240401,093300,25939486,431,431,431,431,6
|
|
20240401,093200,25936900,431,431,431,431,0
|
|
20240401,093100,25936900,431,431,431,431,0
|
|
20240401,093000,25936900,431,431,431,431,6
|
|
20240401,092900,25934314,431,431,431,431,99
|
|
20240401,092800,25891645,431,431,431,431,30
|
|
20240401,092700,25878715,429,431,431,429,7371
|
|
20240401,092600,22715540,431,431,431,431,99
|
|
20240401,092500,22672871,431,430,431,430,1425
|
|
20240401,092400,22060120,431,431,431,431,0
|
|
20240401,092300,22060120,431,431,431,431,89
|
|
20240401,092200,22021761,431,431,431,431,0
|
|
20240401,092100,22021761,431,431,431,431,90
|
|
20240401,092000,21982971,431,431,431,431,211
|
|
20240401,091900,21892030,431,431,431,431,0
|
|
20240401,091800,21892030,431,431,431,431,480
|
|
20240401,091700,21685150,431,431,431,431,141
|
|
20240401,091600,21624379,431,431,431,431,0
|
|
20240401,091500,21624379,431,431,431,431,5010
|
|
20240401,091400,19465069,431,431,431,431,258
|
|
20240401,091300,19353871,431,431,431,431,5692
|
|
20240401,091200,16900619,431,431,431,431,51
|
|
20240401,091100,16878638,431,431,431,431,1
|
|
20240401,091000,16878207,430,429,430,429,3067
|
|
20240401,090900,15562364,431,431,431,431,1
|
|
20240401,090800,15561933,427,434,434,427,13575
|
|
20240401,090700,9732684,430,430,430,430,9065
|
|
20240401,090600,5834734,430,434,434,430,13022
|
|
20240401,090500,189569,434,435,435,434,14
|
|
20240401,090400,183480,436,436,436,436,1
|
|
20240401,090300,183044,435,432,435,431,418
|
|
20240401,090200,1724,431,431,431,431,0
|
|
20240401,090100,1724,431,431,431,431,0
|
|
20240401,090000,1724,431,431,431,431,4
|