619 lines
31 KiB
CSV
619 lines
31 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20240401,191600,8114354575,2130,2130,2130,2130,45863
|
|
20240401,191500,8114354575,2130,2130,2130,2130,0
|
|
20240401,191400,8114354575,2130,2130,2130,2130,0
|
|
20240401,191300,8114354575,2130,2130,2130,2130,0
|
|
20240401,191200,8114354575,2130,2130,2130,2130,0
|
|
20240401,191100,8114354575,2130,2130,2130,2130,0
|
|
20240401,191000,8114354575,2130,2130,2130,2130,0
|
|
20240401,190900,8114354575,2130,2130,2130,2130,0
|
|
20240401,190800,8114354575,2130,2130,2130,2130,0
|
|
20240401,190700,8114354575,2130,2130,2130,2130,0
|
|
20240401,190600,8114354575,2130,2130,2130,2130,0
|
|
20240401,190500,8114354575,2130,2130,2130,2130,0
|
|
20240401,190400,8114354575,2130,2130,2130,2130,0
|
|
20240401,190300,8114354575,2130,2130,2130,2130,0
|
|
20240401,190200,8114354575,2130,2130,2130,2130,0
|
|
20240401,190100,8114354575,2130,2130,2130,2130,0
|
|
20240401,190000,8114354575,2130,2130,2130,2130,0
|
|
20240401,185900,8114354575,2130,2130,2130,2130,0
|
|
20240401,185800,8114354575,2130,2130,2130,2130,0
|
|
20240401,185700,8114354575,2130,2130,2130,2130,0
|
|
20240401,185600,8114354575,2130,2130,2130,2130,0
|
|
20240401,185500,8114354575,2130,2130,2130,2130,0
|
|
20240401,185400,8114354575,2130,2130,2130,2130,0
|
|
20240401,185300,8114354575,2130,2130,2130,2130,0
|
|
20240401,185200,8114354575,2130,2130,2130,2130,0
|
|
20240401,185100,8114354575,2130,2130,2130,2130,0
|
|
20240401,185000,8114354575,2130,2130,2130,2130,0
|
|
20240401,184900,8114354575,2130,2130,2130,2130,0
|
|
20240401,184800,8114354575,2130,2130,2130,2130,0
|
|
20240401,184700,8114354575,2130,2130,2130,2130,0
|
|
20240401,184600,8114354575,2130,2130,2130,2130,45863
|
|
20240401,184500,8114354575,2130,2130,2130,2130,0
|
|
20240401,184400,8114354575,2130,2130,2130,2130,0
|
|
20240401,184300,8114354575,2130,2130,2130,2130,0
|
|
20240401,184200,8114354575,2130,2130,2130,2130,0
|
|
20240401,184100,8114354575,2130,2130,2130,2130,0
|
|
20240401,184000,8114354575,2130,2130,2130,2130,0
|
|
20240401,183900,8114354575,2130,2130,2130,2130,0
|
|
20240401,183800,8114354575,2130,2130,2130,2130,0
|
|
20240401,183700,8114354575,2130,2130,2130,2130,0
|
|
20240401,183600,8114354575,2130,2130,2130,2130,0
|
|
20240401,183500,8114354575,2130,2130,2130,2130,0
|
|
20240401,183400,8114354575,2130,2130,2130,2130,0
|
|
20240401,183300,8114354575,2130,2130,2130,2130,0
|
|
20240401,183200,8114354575,2130,2130,2130,2130,0
|
|
20240401,183100,8114354575,2130,2130,2130,2130,0
|
|
20240401,183000,8114354575,2130,2130,2130,2130,0
|
|
20240401,182900,8114354575,2130,2130,2130,2130,0
|
|
20240401,182800,8114354575,2130,2130,2130,2130,0
|
|
20240401,182700,8114354575,2130,2130,2130,2130,0
|
|
20240401,182600,8114354575,2130,2130,2130,2130,0
|
|
20240401,182500,8114354575,2130,2130,2130,2130,0
|
|
20240401,182400,8114354575,2130,2130,2130,2130,0
|
|
20240401,182300,8114354575,2130,2130,2130,2130,0
|
|
20240401,182200,8114354575,2130,2130,2130,2130,0
|
|
20240401,182100,8114354575,2130,2130,2130,2130,0
|
|
20240401,182000,8114354575,2130,2130,2130,2130,0
|
|
20240401,181900,8114354575,2130,2130,2130,2130,0
|
|
20240401,181800,8114354575,2130,2130,2130,2130,0
|
|
20240401,181700,8114354575,2130,2130,2130,2130,0
|
|
20240401,181600,8114354575,2130,2130,2130,2130,45863
|
|
20240401,181500,8114354575,2130,2130,2130,2130,0
|
|
20240401,181400,8114354575,2130,2130,2130,2130,0
|
|
20240401,181300,8114354575,2130,2130,2130,2130,0
|
|
20240401,181200,8114354575,2130,2130,2130,2130,0
|
|
20240401,181100,8114354575,2130,2130,2130,2130,0
|
|
20240401,181000,8114354575,2130,2130,2130,2130,0
|
|
20240401,180900,8114354575,2130,2130,2130,2130,0
|
|
20240401,180800,8114354575,2130,2130,2130,2130,0
|
|
20240401,180700,8114354575,2130,2130,2130,2130,0
|
|
20240401,180600,8114354575,2130,2130,2130,2130,0
|
|
20240401,180500,8114354575,2130,2130,2130,2130,0
|
|
20240401,180400,8114354575,2130,2130,2130,2130,0
|
|
20240401,180300,8114354575,2130,2130,2130,2130,0
|
|
20240401,180200,8114354575,2130,2130,2130,2130,0
|
|
20240401,180100,8114354575,2130,2130,2130,2130,0
|
|
20240401,180000,8114354575,2130,2130,2130,2130,0
|
|
20240401,175900,8114354575,2130,2130,2130,2130,0
|
|
20240401,175800,8114354575,2130,2130,2130,2130,0
|
|
20240401,175700,8114354575,2130,2130,2130,2130,0
|
|
20240401,175600,8114354575,2130,2130,2130,2130,0
|
|
20240401,175500,8114354575,2130,2130,2130,2130,0
|
|
20240401,175400,8114354575,2130,2130,2130,2130,0
|
|
20240401,175300,8114354575,2130,2130,2130,2130,0
|
|
20240401,175200,8114354575,2130,2130,2130,2130,0
|
|
20240401,175100,8114354575,2130,2130,2130,2130,0
|
|
20240401,175000,8114354575,2130,2130,2130,2130,0
|
|
20240401,174900,8114354575,2130,2130,2130,2130,0
|
|
20240401,174800,8114354575,2130,2130,2130,2130,0
|
|
20240401,174700,8114354575,2130,2130,2130,2130,0
|
|
20240401,174600,8114354575,2130,2130,2130,2130,45863
|
|
20240401,174500,8114354575,2130,2130,2130,2130,0
|
|
20240401,174400,8114354575,2130,2130,2130,2130,0
|
|
20240401,174300,8114354575,2130,2130,2130,2130,0
|
|
20240401,174200,8114354575,2130,2130,2130,2130,0
|
|
20240401,174100,8114354575,2130,2130,2130,2130,0
|
|
20240401,174000,8114354575,2130,2130,2130,2130,0
|
|
20240401,173900,8114354575,2130,2130,2130,2130,0
|
|
20240401,173800,8114354575,2130,2130,2130,2130,0
|
|
20240401,173700,8114354575,2130,2130,2130,2130,0
|
|
20240401,173600,8114354575,2130,2130,2130,2130,0
|
|
20240401,173500,8114354575,2130,2130,2130,2130,0
|
|
20240401,173400,8114354575,2130,2130,2130,2130,0
|
|
20240401,173300,8114354575,2130,2130,2130,2130,0
|
|
20240401,173200,8114354575,2130,2130,2130,2130,0
|
|
20240401,173100,8114354575,2130,2130,2130,2130,0
|
|
20240401,173000,8114354575,2130,2130,2130,2130,0
|
|
20240401,172900,8114354575,2130,2130,2130,2130,0
|
|
20240401,172800,8114354575,2130,2130,2130,2130,0
|
|
20240401,172700,8114354575,2130,2130,2130,2130,0
|
|
20240401,172600,8114354575,2130,2130,2130,2130,0
|
|
20240401,172500,8114354575,2130,2130,2130,2130,0
|
|
20240401,172400,8114354575,2130,2130,2130,2130,0
|
|
20240401,172300,8114354575,2130,2130,2130,2130,0
|
|
20240401,172200,8114354575,2130,2130,2130,2130,0
|
|
20240401,172100,8114354575,2130,2130,2130,2130,0
|
|
20240401,172000,8114354575,2130,2130,2130,2130,0
|
|
20240401,171900,8114354575,2130,2130,2130,2130,0
|
|
20240401,171800,8114354575,2130,2130,2130,2130,0
|
|
20240401,171700,8114354575,2130,2130,2130,2130,0
|
|
20240401,171600,8114354575,2130,2130,2130,2130,45863
|
|
20240401,171500,8114354575,2130,2130,2130,2130,0
|
|
20240401,171400,8114354575,2130,2130,2130,2130,0
|
|
20240401,171300,8114354575,2130,2130,2130,2130,0
|
|
20240401,171200,8114354575,2130,2130,2130,2130,0
|
|
20240401,171100,8114354575,2130,2130,2130,2130,0
|
|
20240401,171000,8114354575,2130,2130,2130,2130,0
|
|
20240401,170900,8114354575,2130,2130,2130,2130,0
|
|
20240401,170800,8114354575,2130,2130,2130,2130,0
|
|
20240401,170700,8114354575,2130,2130,2130,2130,0
|
|
20240401,170600,8114354575,2130,2130,2130,2130,0
|
|
20240401,170500,8114354575,2130,2130,2130,2130,0
|
|
20240401,170400,8114354575,2130,2130,2130,2130,0
|
|
20240401,170300,8114354575,2130,2130,2130,2130,0
|
|
20240401,170200,8114354575,2130,2130,2130,2130,0
|
|
20240401,170100,8114354575,2130,2130,2130,2130,0
|
|
20240401,170000,8114354575,2130,2130,2130,2130,0
|
|
20240401,165900,8114354575,2130,2130,2130,2130,0
|
|
20240401,165800,8114354575,2130,2130,2130,2130,0
|
|
20240401,165700,8114354575,2130,2130,2130,2130,0
|
|
20240401,165600,8114354575,2130,2130,2130,2130,0
|
|
20240401,165500,8114354575,2130,2130,2130,2130,0
|
|
20240401,165400,8114354575,2130,2130,2130,2130,0
|
|
20240401,165300,8114354575,2130,2130,2130,2130,0
|
|
20240401,165200,8114354575,2130,2130,2130,2130,0
|
|
20240401,165100,8114354575,2130,2130,2130,2130,0
|
|
20240401,165000,8114354575,2130,2130,2130,2130,0
|
|
20240401,164900,8114354575,2130,2130,2130,2130,0
|
|
20240401,164800,8114354575,2130,2130,2130,2130,0
|
|
20240401,164700,8114354575,2130,2130,2130,2130,0
|
|
20240401,164600,8114354575,2130,2130,2130,2130,45863
|
|
20240401,164500,8114354575,2130,2130,2130,2130,0
|
|
20240401,164400,8114354575,2130,2130,2130,2130,0
|
|
20240401,164300,8114354575,2130,2130,2130,2130,0
|
|
20240401,164200,8114354575,2130,2130,2130,2130,0
|
|
20240401,164100,8114354575,2130,2130,2130,2130,0
|
|
20240401,164000,8114354575,2130,2130,2130,2130,0
|
|
20240401,163900,8114354575,2130,2130,2130,2130,0
|
|
20240401,163800,8114354575,2130,2130,2130,2130,0
|
|
20240401,163700,8114354575,2130,2130,2130,2130,0
|
|
20240401,163600,8114354575,2130,2130,2130,2130,0
|
|
20240401,163500,8114354575,2130,2130,2130,2130,0
|
|
20240401,163400,8114354575,2130,2130,2130,2130,0
|
|
20240401,163300,8114354575,2130,2130,2130,2130,0
|
|
20240401,163200,8114354575,2130,2130,2130,2130,0
|
|
20240401,163100,8114354575,2130,2130,2130,2130,0
|
|
20240401,163000,8114354575,2130,2130,2130,2130,0
|
|
20240401,162900,8114354575,2130,2130,2130,2130,0
|
|
20240401,162800,8114354575,2130,2130,2130,2130,0
|
|
20240401,162700,8114354575,2130,2130,2130,2130,0
|
|
20240401,162600,8114354575,2130,2130,2130,2130,0
|
|
20240401,162500,8114354575,2130,2130,2130,2130,0
|
|
20240401,162400,8114354575,2130,2130,2130,2130,0
|
|
20240401,162300,8114354575,2130,2130,2130,2130,0
|
|
20240401,162200,8114354575,2130,2130,2130,2130,0
|
|
20240401,162100,8114354575,2130,2130,2130,2130,0
|
|
20240401,162000,8114354575,2130,2130,2130,2130,0
|
|
20240401,161900,8114354575,2130,2130,2130,2130,0
|
|
20240401,161800,8114354575,2130,2130,2130,2130,0
|
|
20240401,161700,8114354575,2130,2130,2130,2130,0
|
|
20240401,161600,8114354575,2130,2130,2130,2130,45863
|
|
20240401,161500,8114354575,2130,2130,2130,2130,0
|
|
20240401,161400,8114354575,2130,2130,2130,2130,0
|
|
20240401,161300,8114354575,2130,2130,2130,2130,0
|
|
20240401,161200,8114354575,2130,2130,2130,2130,0
|
|
20240401,161100,8114354575,2130,2130,2130,2130,0
|
|
20240401,161000,8114354575,2130,2130,2130,2130,0
|
|
20240401,160900,8114354575,2130,2130,2130,2130,0
|
|
20240401,160800,8114354575,2130,2130,2130,2130,0
|
|
20240401,160700,8114354575,2130,2130,2130,2130,0
|
|
20240401,160600,8114354575,2130,2130,2130,2130,0
|
|
20240401,160500,8114354575,2130,2130,2130,2130,0
|
|
20240401,160400,8114354575,2130,2130,2130,2130,0
|
|
20240401,160300,8114354575,2130,2130,2130,2130,0
|
|
20240401,160200,8114354575,2130,2130,2130,2130,0
|
|
20240401,160100,8114354575,2130,2130,2130,2130,0
|
|
20240401,160000,8114354575,2130,2130,2130,2130,0
|
|
20240401,155900,8114354575,2130,2130,2130,2130,0
|
|
20240401,155800,8114354575,2130,2130,2130,2130,0
|
|
20240401,155700,8114354575,2130,2130,2130,2130,0
|
|
20240401,155600,8114354575,2130,2130,2130,2130,0
|
|
20240401,155500,8114354575,2130,2130,2130,2130,0
|
|
20240401,155400,8114354575,2130,2130,2130,2130,0
|
|
20240401,155300,8114354575,2130,2130,2130,2130,0
|
|
20240401,155200,8114354575,2130,2130,2130,2130,0
|
|
20240401,155100,8114354575,2130,2130,2130,2130,0
|
|
20240401,155000,8114354575,2130,2130,2130,2130,0
|
|
20240401,154900,8114354575,2130,2130,2130,2130,0
|
|
20240401,154800,8114354575,2130,2130,2130,2130,0
|
|
20240401,154700,8114354575,2130,2130,2130,2130,0
|
|
20240401,154600,8114354575,2130,2130,2130,2130,45863
|
|
20240401,154500,8114354575,2130,2130,2130,2130,0
|
|
20240401,154400,8114354575,2130,2130,2130,2130,0
|
|
20240401,154300,8114354575,2130,2130,2130,2130,0
|
|
20240401,154200,8114354575,2130,2130,2130,2130,0
|
|
20240401,154100,8114354575,2130,2130,2130,2130,0
|
|
20240401,154000,8114354575,2130,2130,2130,2130,0
|
|
20240401,153900,8114354575,2130,2130,2130,2130,0
|
|
20240401,153800,8114354575,2130,2130,2130,2130,0
|
|
20240401,153700,8114354575,2130,2130,2130,2130,0
|
|
20240401,153600,8114354575,2130,2130,2130,2130,0
|
|
20240401,153500,8114354575,2130,2130,2130,2130,0
|
|
20240401,153400,8114354575,2130,2130,2130,2130,0
|
|
20240401,153300,8114354575,2130,2130,2130,2130,0
|
|
20240401,153200,8114354575,2130,2130,2130,2130,0
|
|
20240401,153100,8114354575,2130,2130,2130,2130,0
|
|
20240401,153000,8114354575,2130,2130,2130,2130,45863
|
|
20240401,152900,8016666385,2140,2140,2140,2140,0
|
|
20240401,152800,8016666385,2140,2140,2140,2140,0
|
|
20240401,152700,8016666385,2140,2140,2140,2140,0
|
|
20240401,152600,8016666385,2140,2140,2140,2140,0
|
|
20240401,152500,8016666385,2140,2140,2140,2140,0
|
|
20240401,152400,8016666385,2140,2140,2140,2140,0
|
|
20240401,152300,8016666385,2140,2140,2140,2140,0
|
|
20240401,152200,8016666385,2140,2140,2140,2140,0
|
|
20240401,152100,8016666385,2140,2140,2140,2140,0
|
|
20240401,152000,8016666385,2140,2140,2140,2140,0
|
|
20240401,151900,8016666385,2140,2135,2140,2130,17067
|
|
20240401,151800,7980222710,2135,2135,2135,2130,983
|
|
20240401,151700,7978127360,2135,2125,2135,2125,8481
|
|
20240401,151600,7960037500,2130,2130,2135,2130,2229
|
|
20240401,151500,7955289720,2125,2130,2135,2125,10491
|
|
20240401,151400,7932934030,2135,2130,2135,2125,9406
|
|
20240401,151300,7912914575,2135,2135,2135,2130,20974
|
|
20240401,151200,7868222135,2135,2135,2135,2130,12730
|
|
20240401,151100,7841103685,2130,2130,2135,2130,3607
|
|
20240401,151000,7833411945,2130,2135,2135,2130,7705
|
|
20240401,150900,7816995340,2135,2130,2135,2130,961
|
|
20240401,150800,7814944685,2135,2135,2135,2130,8743
|
|
20240401,150700,7796315325,2135,2135,2135,2130,2375
|
|
20240401,150600,7791253215,2130,2135,2140,2130,10714
|
|
20240401,150500,7768388520,2140,2145,2145,2135,6878
|
|
20240401,150400,7753696995,2145,2135,2145,2135,7475
|
|
20240401,150300,7737709115,2135,2140,2140,2135,6507
|
|
20240401,150200,7723809135,2140,2135,2140,2135,2865
|
|
20240401,150100,7717691345,2140,2140,2140,2140,1340
|
|
20240401,150000,7714823745,2145,2155,2155,2140,16274
|
|
20240401,145900,7679966895,2145,2160,2160,2145,4070
|
|
20240401,145800,7671214495,2155,2160,2160,2150,2670
|
|
20240401,145700,7665465080,2160,2145,2160,2145,6071
|
|
20240401,145600,7652395080,2150,2150,2150,2150,7413
|
|
20240401,145500,7636457130,2150,2150,2150,2145,12534
|
|
20240401,145400,7609543965,2145,2145,2150,2145,780
|
|
20240401,145300,7607870515,2150,2150,2150,2150,645
|
|
20240401,145200,7606483765,2150,2150,2150,2150,1821
|
|
20240401,145100,7602568615,2150,2145,2150,2145,974
|
|
20240401,145000,7600477815,2145,2150,2150,2145,2606
|
|
20240401,144900,7594884665,2150,2150,2150,2145,2009
|
|
20240401,144800,7590567505,2150,2150,2150,2145,1799
|
|
20240401,144700,7586702820,2150,2145,2150,2145,186
|
|
20240401,144600,7586302950,2145,2145,2145,2145,3755
|
|
20240401,144500,7578248475,2145,2150,2150,2145,840
|
|
20240401,144400,7576445975,2150,2140,2150,2140,906
|
|
20240401,144300,7574502500,2140,2145,2145,2140,763
|
|
20240401,144200,7572868865,2150,2145,2150,2140,3522
|
|
20240401,144100,7565325950,2140,2145,2145,2140,5473
|
|
20240401,144000,7553586500,2145,2145,2150,2145,3822
|
|
20240401,143900,7545388305,2150,2155,2155,2150,1362
|
|
20240401,143800,7542459955,2155,2145,2155,2145,2
|
|
20240401,143700,7542455655,2150,2150,2155,2150,1435
|
|
20240401,143600,7539365745,2155,2150,2155,2150,251
|
|
20240401,143500,7538826090,2150,2150,2155,2150,1218
|
|
20240401,143400,7536203885,2150,2150,2150,2150,4274
|
|
20240401,143300,7527014785,2150,2150,2150,2150,0
|
|
20240401,143200,7527014785,2150,2150,2150,2150,1003
|
|
20240401,143100,7524858335,2150,2145,2150,2145,411
|
|
20240401,143000,7523976685,2145,2145,2145,2145,1945
|
|
20240401,142900,7519804660,2145,2145,2150,2145,4497
|
|
20240401,142800,7510151010,2140,2140,2140,2140,500
|
|
20240401,142700,7509081010,2140,2145,2145,2140,1213
|
|
20240401,142600,7506479130,2145,2145,2145,2140,4566
|
|
20240401,142500,7496699695,2145,2145,2145,2140,2522
|
|
20240401,142400,7491292430,2145,2140,2145,2140,1815
|
|
20240401,142300,7487399455,2140,2145,2145,2140,1823
|
|
20240401,142200,7483494290,2140,2140,2140,2140,4938
|
|
20240401,142100,7472926970,2140,2140,2145,2140,2575
|
|
20240401,142000,7467416385,2140,2145,2145,2140,4224
|
|
20240401,141900,7458370905,2145,2145,2145,2145,1210
|
|
20240401,141800,7455775455,2140,2140,2140,2140,8878
|
|
20240401,141700,7436776535,2140,2145,2145,2135,19940
|
|
20240401,141600,7394145435,2145,2145,2145,2145,1535
|
|
20240401,141500,7390852860,2145,2150,2150,2140,213
|
|
20240401,141400,7390395760,2150,2150,2150,2145,1901
|
|
20240401,141300,7386317995,2150,2145,2150,2145,317
|
|
20240401,141200,7385637445,2145,2150,2150,2140,20579
|
|
20240401,141100,7341562485,2150,2150,2150,2150,579
|
|
20240401,141000,7340317635,2150,2150,2150,2150,908
|
|
20240401,140900,7338365435,2150,2150,2155,2150,262
|
|
20240401,140800,7337802050,2150,2150,2150,2145,346
|
|
20240401,140700,7337058375,2150,2150,2155,2145,2934
|
|
20240401,140600,7330749510,2150,2150,2150,2145,2027
|
|
20240401,140500,7326400880,2150,2150,2150,2145,3415
|
|
20240401,140400,7319074540,2150,2150,2150,2150,84
|
|
20240401,140300,7318893940,2150,2150,2150,2145,872
|
|
20240401,140200,7317020140,2145,2150,2150,2145,2205
|
|
20240401,140100,7312290325,2150,2155,2155,2150,1910
|
|
20240401,140000,7308183745,2155,2155,2155,2155,1
|
|
20240401,135900,7308181590,2150,2150,2150,2150,4
|
|
20240401,135800,7308172990,2150,2150,2150,2150,279
|
|
20240401,135700,7307573140,2150,2150,2155,2150,8
|
|
20240401,135600,7307555915,2155,2155,2155,2155,332
|
|
20240401,135500,7306840455,2145,2145,2145,2145,382
|
|
20240401,135400,7306021065,2145,2150,2150,2145,5104
|
|
20240401,135300,7295069980,2150,2155,2155,2150,3127
|
|
20240401,135200,7288346925,2150,2155,2155,2150,2344
|
|
20240401,135100,7283307065,2155,2155,2155,2155,1
|
|
20240401,135000,7283304910,2150,2155,2155,2150,864
|
|
20240401,134900,7281446180,2155,2155,2155,2150,657
|
|
20240401,134800,7280030720,2150,2155,2155,2150,5394
|
|
20240401,134700,7268423595,2155,2155,2160,2155,672
|
|
20240401,134600,7266972505,2155,2155,2155,2155,887
|
|
20240401,134500,7265061020,2155,2155,2155,2150,4446
|
|
20240401,134400,7255480580,2150,2155,2155,2150,571
|
|
20240401,134300,7254252575,2155,2155,2155,2155,4621
|
|
20240401,134200,7244294320,2155,2155,2155,2155,0
|
|
20240401,134100,7244294320,2155,2150,2160,2150,1570
|
|
20240401,134000,7240910485,2150,2150,2160,2150,1142
|
|
20240401,133900,7238449200,2145,2145,2145,2145,2000
|
|
20240401,133800,7234159200,2145,2150,2150,2145,3019
|
|
20240401,133700,7227674440,2150,2150,2155,2150,2413
|
|
20240401,133600,7222485535,2150,2150,2150,2150,500
|
|
20240401,133500,7221410535,2150,2150,2150,2150,10103
|
|
20240401,133400,7199689085,2145,2150,2150,2145,140
|
|
20240401,133300,7199388775,2150,2145,2150,2145,1348
|
|
20240401,133200,7196497310,2145,2145,2145,2140,30013
|
|
20240401,133100,7132251685,2145,2145,2145,2140,5108
|
|
20240401,133000,7121302310,2140,2150,2150,2140,11459
|
|
20240401,132900,7096719890,2150,2150,2155,2150,2896
|
|
20240401,132800,7090492070,2150,2150,2150,2145,4793
|
|
20240401,132700,7080189120,2150,2160,2160,2150,91
|
|
20240401,132600,7079992945,2150,2155,2160,2150,3150
|
|
20240401,132500,7073210360,2155,2155,2155,2155,2
|
|
20240401,132400,7073206050,2155,2155,2155,2155,186
|
|
20240401,132300,7072805220,2155,2155,2155,2155,622
|
|
20240401,132200,7071464810,2155,2145,2155,2145,2553
|
|
20240401,132100,7065977130,2150,2145,2150,2145,3248
|
|
20240401,132000,7059010160,2145,2150,2150,2145,64
|
|
20240401,131900,7058872825,2140,2145,2145,2140,5009
|
|
20240401,131800,7048128715,2145,2150,2150,2145,531
|
|
20240401,131700,7046987105,2150,2150,2150,2150,35
|
|
20240401,131600,7046911855,2150,2145,2150,2145,595
|
|
20240401,131500,7045632830,2155,2160,2160,2145,2245
|
|
20240401,131400,7040806975,2145,2145,2145,2145,500
|
|
20240401,131300,7039734475,2145,2150,2150,2145,523
|
|
20240401,131200,7038611925,2145,2160,2160,2145,5978
|
|
20240401,131100,7025770325,2160,2155,2160,2155,855
|
|
20240401,131000,7023924775,2155,2160,2160,2155,84
|
|
20240401,130900,7023743560,2160,2160,2160,2160,279
|
|
20240401,130800,7023140920,2150,2150,2150,2150,1000
|
|
20240401,130700,7020990920,2150,2155,2160,2150,4753
|
|
20240401,130600,7010768115,2155,2155,2155,2155,48
|
|
20240401,130500,7010664675,2145,2155,2155,2145,5750
|
|
20240401,130400,6998301775,2160,2155,2160,2155,1297
|
|
20240401,130300,6995506735,2165,2165,2165,2150,5562
|
|
20240401,130200,6983500985,2165,2165,2170,2160,3273
|
|
20240401,130100,6976430305,2170,2165,2170,2160,1093
|
|
20240401,130000,6974066060,2165,2165,2165,2165,208
|
|
20240401,125900,6973615740,2165,2165,2170,2160,2105
|
|
20240401,125800,6969055755,2165,2160,2165,2160,5050
|
|
20240401,125700,6958137795,2155,2145,2155,2145,3224
|
|
20240401,125600,6951190415,2145,2150,2150,2140,7013
|
|
20240401,125500,6936148460,2150,2150,2150,2150,50
|
|
20240401,125400,6936040960,2155,2150,2155,2145,1372
|
|
20240401,125300,6933096155,2150,2150,2150,2145,1141
|
|
20240401,125200,6930646565,2150,2155,2155,2145,4674
|
|
20240401,125100,6920614040,2150,2155,2155,2145,6215
|
|
20240401,125000,6907245650,2155,2155,2160,2155,859
|
|
20240401,124900,6905393305,2155,2155,2155,2155,1261
|
|
20240401,124800,6902675850,2155,2150,2160,2150,1063
|
|
20240401,124700,6900390105,2150,2150,2150,2150,18294
|
|
20240401,124600,6861058005,2150,2155,2155,2150,13123
|
|
20240401,124500,6832843540,2155,2160,2160,2150,3939
|
|
20240401,124400,6824361930,2155,2155,2160,2155,1923
|
|
20240401,124300,6820217860,2155,2160,2160,2155,3588
|
|
20240401,124200,6812482445,2160,2150,2160,2150,4494
|
|
20240401,124100,6802809235,2150,2155,2155,2150,1067
|
|
20240401,124000,6800509860,2155,2150,2160,2150,709
|
|
20240401,123900,6798984735,2150,2155,2160,2150,7190
|
|
20240401,123800,6783496495,2160,2160,2160,2155,8571
|
|
20240401,123700,6765024590,2160,2160,2160,2160,123
|
|
20240401,123600,6764758910,2155,2160,2160,2155,4001
|
|
20240401,123500,6756136255,2160,2155,2160,2155,1524
|
|
20240401,123400,6752852030,2155,2155,2155,2155,4157
|
|
20240401,123300,6743893695,2155,2155,2160,2155,1800
|
|
20240401,123200,6740014195,2160,2160,2160,2155,648
|
|
20240401,123100,6738615005,2160,2155,2160,2155,1098
|
|
20240401,123000,6736246175,2155,2150,2155,2150,1820
|
|
20240401,122900,6732324080,2155,2155,2160,2150,22380
|
|
20240401,122800,6684103755,2160,2165,2165,2160,1999
|
|
20240401,122700,6679785415,2165,2165,2165,2165,759
|
|
20240401,122600,6678142180,2165,2165,2165,2165,2
|
|
20240401,122500,6678137850,2160,2160,2160,2160,2587
|
|
20240401,122400,6672549930,2160,2160,2160,2160,463
|
|
20240401,122300,6671549850,2160,2160,2160,2160,7918
|
|
20240401,122200,6654446970,2160,2160,2160,2160,5326
|
|
20240401,122100,6642942810,2160,2165,2165,2160,3732
|
|
20240401,122000,6634881190,2160,2160,2165,2160,977
|
|
20240401,121900,6632770865,2160,2165,2165,2160,1050
|
|
20240401,121800,6630497865,2165,2165,2165,2165,200
|
|
20240401,121700,6630064865,2170,2160,2170,2155,2858
|
|
20240401,121600,6623891080,2165,2165,2165,2165,22
|
|
20240401,121500,6623843450,2165,2160,2165,2160,22
|
|
20240401,121400,6623795825,2170,2160,2170,2160,16
|
|
20240401,121300,6623761175,2160,2170,2170,2160,511
|
|
20240401,121200,6622656525,2170,2170,2170,2170,3
|
|
20240401,121100,6622650015,2170,2165,2170,2165,864
|
|
20240401,121000,6620778080,2165,2165,2170,2165,6009
|
|
20240401,120900,6607768590,2165,2165,2170,2165,406
|
|
20240401,120800,6606889395,2165,2165,2165,2165,309
|
|
20240401,120700,6606220410,2165,2170,2170,2165,223
|
|
20240401,120600,6605736605,2170,2170,2170,2170,2880
|
|
20240401,120500,6599487005,2165,2170,2170,2165,1120
|
|
20240401,120400,6597060545,2170,2170,2175,2170,4683
|
|
20240401,120300,6586898430,2170,2170,2170,2170,4138
|
|
20240401,120200,6577918970,2170,2170,2175,2170,584
|
|
20240401,120100,6576651680,2170,2185,2185,2170,626
|
|
20240401,120000,6575288400,2185,2180,2185,2170,12552
|
|
20240401,115900,6547890830,2180,2180,2180,2180,111
|
|
20240401,115800,6547648850,2180,2185,2185,2175,469
|
|
20240401,115700,6546628215,2185,2175,2185,2175,5785
|
|
20240401,115600,6534025590,2175,2170,2175,2170,5568
|
|
20240401,115500,6521942105,2170,2165,2170,2160,2633
|
|
20240401,115400,6516235250,2160,2160,2160,2155,302
|
|
20240401,115300,6515582975,2160,2160,2160,2160,900
|
|
20240401,115200,6513638975,2160,2160,2160,2160,1435
|
|
20240401,115100,6510539375,2165,2160,2165,2155,4166
|
|
20240401,115000,6501542375,2160,2160,2165,2160,737
|
|
20240401,114900,6499950355,2160,2160,2160,2160,264
|
|
20240401,114800,6499380115,2160,2165,2165,2160,776
|
|
20240401,114700,6497700355,2160,2165,2165,2160,3458
|
|
20240401,114600,6490229695,2165,2165,2165,2165,250
|
|
20240401,114500,6489688445,2165,2160,2165,2160,2318
|
|
20240401,114400,6484677995,2165,2165,2165,2165,802
|
|
20240401,114300,6482941665,2160,2160,2160,2160,120
|
|
20240401,114200,6482682465,2165,2160,2165,2160,181
|
|
20240401,114100,6482291000,2160,2160,2165,2160,604
|
|
20240401,114000,6480986270,2155,2165,2165,2155,502
|
|
20240401,113900,6479904450,2155,2165,2165,2155,718
|
|
20240401,113800,6478350325,2160,2160,2165,2160,1219
|
|
20240401,113700,6475717275,2155,2155,2160,2155,759
|
|
20240401,113600,6474078295,2155,2155,2160,2155,1297
|
|
20240401,113500,6471282945,2160,2155,2160,2155,1112
|
|
20240401,113400,6468884025,2155,2155,2160,2155,460
|
|
20240401,113300,6467892225,2160,2160,2160,2160,165
|
|
20240401,113200,6467535825,2160,2160,2165,2160,209
|
|
20240401,113100,6467084345,2165,2160,2165,2155,191
|
|
20240401,113000,6466671260,2155,2155,2155,2155,300
|
|
20240401,112900,6466024760,2160,2160,2160,2155,486
|
|
20240401,112800,6464975050,2155,2165,2165,2155,1570
|
|
20240401,112700,6461581125,2160,2160,2160,2155,989
|
|
20240401,112600,6459448035,2160,2160,2160,2155,1634
|
|
20240401,112500,6455918745,2160,2155,2160,2150,1902
|
|
20240401,112400,6451820135,2155,2150,2155,2145,6192
|
|
20240401,112300,6438507340,2150,2150,2155,2150,1520
|
|
20240401,112200,6435236065,2155,2150,2155,2150,2729
|
|
20240401,112100,6429366195,2145,2150,2150,2145,7469
|
|
20240401,112000,6413310835,2150,2155,2155,2150,11295
|
|
20240401,111900,6389019615,2155,2155,2160,2150,554
|
|
20240401,111800,6387825720,2150,2150,2155,2150,6368
|
|
20240401,111700,6374116060,2155,2155,2155,2150,3339
|
|
20240401,111600,6366928520,2155,2160,2160,2150,16343
|
|
20240401,111500,6331661505,2160,2155,2160,2150,6655
|
|
20240401,111400,6317331795,2160,2160,2160,2160,303
|
|
20240401,111300,6316677315,2160,2165,2165,2160,1756
|
|
20240401,111200,6312884280,2165,2160,2165,2160,838
|
|
20240401,111100,6311073770,2160,2165,2165,2160,3431
|
|
20240401,111000,6303646360,2165,2160,2165,2155,1529
|
|
20240401,110900,6300346525,2160,2165,2165,2160,1097
|
|
20240401,110800,6297976505,2155,2160,2165,2155,3228
|
|
20240401,110700,6291019385,2155,2160,2160,2155,2444
|
|
20240401,110600,6285747825,2155,2160,2160,2155,766
|
|
20240401,110500,6284096890,2160,2155,2160,2155,7412
|
|
20240401,110400,6268119020,2160,2155,2160,2155,3210
|
|
20240401,110300,6261199490,2160,2155,2160,2155,919
|
|
20240401,110200,6259216275,2155,2155,2160,2155,2220
|
|
20240401,110100,6254428585,2155,2170,2170,2155,7507
|
|
20240401,110000,6238214450,2165,2165,2170,2165,8890
|
|
20240401,105900,6218967545,2170,2165,2170,2165,613
|
|
20240401,105800,6217639190,2170,2165,2170,2165,2211
|
|
20240401,105700,6212852370,2175,2175,2175,2170,15158
|
|
20240401,105600,6179952545,2175,2175,2175,2170,536
|
|
20240401,105500,6178787915,2170,2175,2175,2170,510
|
|
20240401,105400,6177681165,2175,2175,2175,2170,825
|
|
20240401,105300,6175887270,2175,2170,2175,2170,921
|
|
20240401,105200,6173885150,2170,2170,2170,2170,3894
|
|
20240401,105100,6165435170,2170,2175,2180,2170,10536
|
|
20240401,105000,6142560280,2170,2175,2180,2170,6748
|
|
20240401,104900,6127916465,2170,2175,2180,2170,935
|
|
20240401,104800,6125887480,2175,2185,2185,2175,1776
|
|
20240401,104700,6122022945,2185,2180,2185,2180,1620
|
|
20240401,104600,6118490795,2185,2185,2185,2180,1905
|
|
20240401,104500,6114333575,2185,2185,2185,2180,3357
|
|
20240401,104400,6106998675,2175,2180,2190,2170,5017
|
|
20240401,104300,6096067490,2185,2185,2185,2185,786
|
|
20240401,104200,6094350080,2180,2175,2180,2170,5392
|
|
20240401,104100,6082601535,2170,2175,2175,2170,2011
|
|
20240401,104000,6078237610,2175,2175,2180,2170,3798
|
|
20240401,103900,6069986695,2185,2170,2185,2165,11647
|
|
20240401,103800,6044722860,2170,2175,2180,2165,10670
|
|
20240401,103700,6021581370,2175,2175,2180,2165,4232
|
|
20240401,103600,6012372585,2180,2165,2180,2165,8548
|
|
20240401,103500,5993770625,2170,2175,2175,2165,4456
|
|
20240401,103400,5984097830,2175,2170,2175,2165,5621
|
|
20240401,103300,5971922070,2170,2180,2180,2170,481
|
|
20240401,103200,5970877095,2180,2170,2180,2160,13782
|
|
20240401,103100,5940982970,2175,2175,2185,2170,13636
|
|
20240401,103000,5911359970,2175,2180,2185,2175,2850
|
|
20240401,102900,5905158380,2180,2180,2180,2180,2676
|
|
20240401,102800,5899324700,2180,2180,2190,2180,10057
|
|
20240401,102700,5877400430,2180,2185,2190,2180,12520
|
|
20240401,102600,5850057825,2185,2185,2190,2180,3143
|
|
20240401,102500,5843192735,2185,2190,2190,2180,43365
|
|
20240401,102400,5748557320,2190,2190,2195,2190,10333
|
|
20240401,102300,5725909800,2195,2190,2195,2185,9470
|
|
20240401,102200,5705175365,2195,2195,2195,2195,528
|
|
20240401,102100,5704016405,2195,2200,2200,2195,4005
|
|
20240401,102000,5695211780,2200,2195,2200,2190,3236
|
|
20240401,101900,5688113000,2195,2200,2205,2190,9712
|
|
20240401,101800,5666762320,2195,2200,2200,2195,640
|
|
20240401,101700,5665357505,2200,2205,2205,2190,6171
|
|
20240401,101600,5651804295,2200,2185,2200,2185,29166
|
|
20240401,101500,5587782395,2185,2190,2190,2185,2120
|
|
20240401,101400,5583146475,2185,2185,2195,2180,6293
|
|
20240401,101300,5569401875,2180,2190,2195,2180,2127
|
|
20240401,101200,5564755355,2190,2185,2190,2180,6859
|
|
20240401,101100,5549772890,2185,2190,2190,2185,3135
|
|
20240401,101000,5542921750,2185,2200,2200,2185,3502
|
|
20240401,100900,5535253720,2200,2170,2200,2170,10153
|
|
20240401,100800,5513042670,2170,2190,2195,2170,34147
|
|
20240401,100700,5438654830,2185,2195,2205,2185,19715
|
|
20240401,100600,5395398730,2195,2195,2205,2190,10625
|
|
20240401,100500,5372055555,2195,2205,2205,2190,20252
|
|
20240401,100400,5327587675,2205,2205,2205,2195,8607
|
|
20240401,100300,5308648545,2205,2205,2205,2195,17082
|
|
20240401,100200,5271039190,2205,2200,2205,2190,12587
|
|
20240401,100100,5243378455,2205,2195,2205,2185,20061
|
|
20240401,100000,5199368060,2195,2200,2215,2160,107965
|
|
20240401,095900,4963678065,2195,2220,2225,2195,54618
|
|
20240401,095800,4842926465,2220,2215,2225,2210,18138
|
|
20240401,095700,4802664075,2215,2220,2220,2210,11439
|
|
20240401,095600,4777333780,2215,2230,2230,2200,70468
|
|
20240401,095500,4621630025,2225,2240,2240,2220,58264
|
|
20240401,095400,4491648120,2240,2235,2245,2210,93651
|
|
20240401,095300,4283330255,2240,2225,2250,2215,264413
|
|
20240401,095200,3692225630,2225,2205,2225,2200,97424
|
|
20240401,095100,3476741600,2210,2185,2210,2185,60051
|
|
20240401,095000,3344741690,2185,2190,2195,2185,22009
|
|
20240401,094900,3296564160,2195,2195,2200,2190,16046
|
|
20240401,094800,3261348280,2195,2185,2195,2185,28792
|
|
20240401,094700,3198295665,2185,2190,2190,2185,24099
|
|
20240401,094600,3145571705,2180,2180,2190,2180,26677
|
|
20240401,094500,3087265865,2180,2165,2180,2165,51022
|
|
20240401,094400,2976539995,2165,2165,2165,2160,10817
|
|
20240401,094300,2953123195,2165,2165,2165,2165,109
|
|
20240401,094200,2952887210,2165,2165,2165,2160,2674
|
|
20240401,094100,2947109105,2160,2150,2160,2150,14499
|
|
20240401,094000,2915868565,2145,2155,2155,2145,10636
|
|
20240401,093900,2893037820,2155,2150,2155,2150,6030
|
|
20240401,093800,2880060185,2150,2150,2155,2150,2959
|
|
20240401,093700,2873695775,2155,2160,2160,2155,5338
|
|
20240401,093600,2862191885,2150,2165,2165,2150,10965
|
|
20240401,093500,2838565475,2165,2170,2170,2160,14266
|
|
20240401,093400,2807700730,2170,2170,2170,2160,5413
|
|
20240401,093300,2795976950,2170,2170,2170,2160,4310
|
|
20240401,093200,2786659565,2165,2160,2170,2155,9943
|
|
20240401,093100,2765151850,2165,2160,2165,2155,16193
|
|
20240401,093000,2730222685,2160,2165,2165,2155,13606
|
|
20240401,092900,2700887270,2165,2165,2170,2155,17981
|
|
20240401,092800,2662007660,2165,2175,2190,2155,74912
|
|
20240401,092700,2499494445,2180,2160,2190,2160,99713
|
|
20240401,092600,2282687735,2160,2160,2160,2150,15609
|
|
20240401,092500,2249022145,2160,2160,2160,2155,2377
|
|
20240401,092400,2243888000,2160,2150,2160,2150,2663
|
|
20240401,092300,2238154310,2155,2150,2160,2150,1736
|
|
20240401,092200,2234405825,2145,2155,2160,2145,9149
|
|
20240401,092100,2214728170,2155,2155,2155,2150,4815
|
|
20240401,092000,2204364395,2165,2155,2165,2150,4842
|
|
20240401,091900,2193953705,2150,2165,2170,2150,13553
|
|
20240401,091800,2164695835,2165,2150,2165,2150,7038
|
|
20240401,091700,2149498570,2150,2145,2160,2140,21226
|
|
20240401,091600,2104020290,2140,2135,2155,2135,13393
|
|
20240401,091500,2075367790,2135,2150,2155,2135,22240
|
|
20240401,091400,2027637150,2150,2155,2155,2150,13186
|
|
20240401,091300,1999267460,2155,2160,2170,2155,19478
|
|
20240401,091200,1957229530,2155,2170,2170,2150,28637
|
|
20240401,091100,1895397605,2170,2175,2180,2160,46607
|
|
20240401,091000,1794203540,2170,2170,2175,2160,54137
|
|
20240401,090900,1676756235,2170,2135,2175,2130,84999
|
|
20240401,090800,1493652425,2135,2120,2145,2120,53035
|
|
20240401,090700,1380576990,2120,2105,2130,2100,46274
|
|
20240401,090600,1282606975,2100,2095,2105,2075,49211
|
|
20240401,090500,1179684940,2095,2065,2100,2050,61863
|
|
20240401,090400,1051320930,2070,2030,2070,2030,102774
|
|
20240401,090300,840640925,2030,2055,2055,2030,94280
|
|
20240401,090200,648465330,2050,2075,2080,2050,95158
|
|
20240401,090100,452588130,2075,2070,2080,2055,28107
|
|
20240401,090000,394472025,2055,2090,2110,2055,183611
|