673 lines
32 KiB
CSV
673 lines
32 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20240401,201000,685367575,4830,4830,4830,4830,609
|
|
20240401,200900,685367575,4830,4830,4830,4830,0
|
|
20240401,200800,685367575,4830,4830,4830,4830,0
|
|
20240401,200700,685367575,4830,4830,4830,4830,0
|
|
20240401,200600,685367575,4830,4830,4830,4830,0
|
|
20240401,200500,685367575,4830,4830,4830,4830,0
|
|
20240401,200400,685367575,4830,4830,4830,4830,0
|
|
20240401,200300,685367575,4830,4830,4830,4830,0
|
|
20240401,200200,685367575,4830,4830,4830,4830,0
|
|
20240401,200100,685367575,4830,4830,4830,4830,0
|
|
20240401,200000,685367575,4830,4830,4830,4830,0
|
|
20240401,195900,685367575,4830,4830,4830,4830,0
|
|
20240401,195800,685367575,4830,4830,4830,4830,0
|
|
20240401,195700,685367575,4830,4830,4830,4830,0
|
|
20240401,195600,685367575,4830,4830,4830,4830,0
|
|
20240401,195500,685367575,4830,4830,4830,4830,0
|
|
20240401,195400,685367575,4830,4830,4830,4830,0
|
|
20240401,195300,685367575,4830,4830,4830,4830,0
|
|
20240401,195200,685367575,4830,4830,4830,4830,0
|
|
20240401,195100,685367575,4830,4830,4830,4830,0
|
|
20240401,195000,685367575,4830,4830,4830,4830,0
|
|
20240401,194900,685367575,4830,4830,4830,4830,0
|
|
20240401,194800,685367575,4830,4830,4830,4830,0
|
|
20240401,194700,685367575,4830,4830,4830,4830,0
|
|
20240401,194600,685367575,4830,4830,4830,4830,0
|
|
20240401,194500,685367575,4830,4830,4830,4830,0
|
|
20240401,194400,685367575,4830,4830,4830,4830,0
|
|
20240401,194300,685367575,4830,4830,4830,4830,0
|
|
20240401,194200,685367575,4830,4830,4830,4830,0
|
|
20240401,194100,685367575,4830,4830,4830,4830,0
|
|
20240401,194000,685367575,4830,4830,4830,4830,609
|
|
20240401,193900,685367575,4830,4830,4830,4830,0
|
|
20240401,193800,685367575,4830,4830,4830,4830,0
|
|
20240401,193700,685367575,4830,4830,4830,4830,0
|
|
20240401,193600,685367575,4830,4830,4830,4830,0
|
|
20240401,193500,685367575,4830,4830,4830,4830,0
|
|
20240401,193400,685367575,4830,4830,4830,4830,0
|
|
20240401,193300,685367575,4830,4830,4830,4830,0
|
|
20240401,193200,685367575,4830,4830,4830,4830,0
|
|
20240401,193100,685367575,4830,4830,4830,4830,0
|
|
20240401,193000,685367575,4830,4830,4830,4830,0
|
|
20240401,192900,685367575,4830,4830,4830,4830,0
|
|
20240401,192800,685367575,4830,4830,4830,4830,0
|
|
20240401,192700,685367575,4830,4830,4830,4830,0
|
|
20240401,192600,685367575,4830,4830,4830,4830,0
|
|
20240401,192500,685367575,4830,4830,4830,4830,0
|
|
20240401,192400,685367575,4830,4830,4830,4830,0
|
|
20240401,192300,685367575,4830,4830,4830,4830,0
|
|
20240401,192200,685367575,4830,4830,4830,4830,0
|
|
20240401,192100,685367575,4830,4830,4830,4830,0
|
|
20240401,192000,685367575,4830,4830,4830,4830,0
|
|
20240401,191900,685367575,4830,4830,4830,4830,0
|
|
20240401,191800,685367575,4830,4830,4830,4830,0
|
|
20240401,191700,685367575,4830,4830,4830,4830,0
|
|
20240401,191600,685367575,4830,4830,4830,4830,0
|
|
20240401,191500,685367575,4830,4830,4830,4830,0
|
|
20240401,191400,685367575,4830,4830,4830,4830,0
|
|
20240401,191300,685367575,4830,4830,4830,4830,0
|
|
20240401,191200,685367575,4830,4830,4830,4830,0
|
|
20240401,191100,685367575,4830,4830,4830,4830,0
|
|
20240401,191000,685367575,4830,4830,4830,4830,609
|
|
20240401,190900,685367575,4830,4830,4830,4830,0
|
|
20240401,190800,685367575,4830,4830,4830,4830,0
|
|
20240401,190700,685367575,4830,4830,4830,4830,0
|
|
20240401,190600,685367575,4830,4830,4830,4830,0
|
|
20240401,190500,685367575,4830,4830,4830,4830,0
|
|
20240401,190400,685367575,4830,4830,4830,4830,0
|
|
20240401,190300,685367575,4830,4830,4830,4830,0
|
|
20240401,190200,685367575,4830,4830,4830,4830,0
|
|
20240401,190100,685367575,4830,4830,4830,4830,0
|
|
20240401,190000,685367575,4830,4830,4830,4830,0
|
|
20240401,185900,685367575,4830,4830,4830,4830,0
|
|
20240401,185800,685367575,4830,4830,4830,4830,0
|
|
20240401,185700,685367575,4830,4830,4830,4830,0
|
|
20240401,185600,685367575,4830,4830,4830,4830,0
|
|
20240401,185500,685367575,4830,4830,4830,4830,0
|
|
20240401,185400,685367575,4830,4830,4830,4830,0
|
|
20240401,185300,685367575,4830,4830,4830,4830,0
|
|
20240401,185200,685367575,4830,4830,4830,4830,0
|
|
20240401,185100,685367575,4830,4830,4830,4830,0
|
|
20240401,185000,685367575,4830,4830,4830,4830,0
|
|
20240401,184900,685367575,4830,4830,4830,4830,0
|
|
20240401,184800,685367575,4830,4830,4830,4830,0
|
|
20240401,184700,685367575,4830,4830,4830,4830,0
|
|
20240401,184600,685367575,4830,4830,4830,4830,0
|
|
20240401,184500,685367575,4830,4830,4830,4830,0
|
|
20240401,184400,685367575,4830,4830,4830,4830,0
|
|
20240401,184300,685367575,4830,4830,4830,4830,0
|
|
20240401,184200,685367575,4830,4830,4830,4830,0
|
|
20240401,184100,685367575,4830,4830,4830,4830,0
|
|
20240401,184000,685367575,4830,4830,4830,4830,609
|
|
20240401,183900,685367575,4830,4830,4830,4830,0
|
|
20240401,183800,685367575,4830,4830,4830,4830,0
|
|
20240401,183700,685367575,4830,4830,4830,4830,0
|
|
20240401,183600,685367575,4830,4830,4830,4830,0
|
|
20240401,183500,685367575,4830,4830,4830,4830,0
|
|
20240401,183400,685367575,4830,4830,4830,4830,0
|
|
20240401,183300,685367575,4830,4830,4830,4830,0
|
|
20240401,183200,685367575,4830,4830,4830,4830,0
|
|
20240401,183100,685367575,4830,4830,4830,4830,0
|
|
20240401,183000,685367575,4830,4830,4830,4830,0
|
|
20240401,182900,685367575,4830,4830,4830,4830,0
|
|
20240401,182800,685367575,4830,4830,4830,4830,0
|
|
20240401,182700,685367575,4830,4830,4830,4830,0
|
|
20240401,182600,685367575,4830,4830,4830,4830,0
|
|
20240401,182500,685367575,4830,4830,4830,4830,0
|
|
20240401,182400,685367575,4830,4830,4830,4830,0
|
|
20240401,182300,685367575,4830,4830,4830,4830,0
|
|
20240401,182200,685367575,4830,4830,4830,4830,0
|
|
20240401,182100,685367575,4830,4830,4830,4830,0
|
|
20240401,182000,685367575,4830,4830,4830,4830,0
|
|
20240401,181900,685367575,4830,4830,4830,4830,0
|
|
20240401,181800,685367575,4830,4830,4830,4830,0
|
|
20240401,181700,685367575,4830,4830,4830,4830,0
|
|
20240401,181600,685367575,4830,4830,4830,4830,0
|
|
20240401,181500,685367575,4830,4830,4830,4830,0
|
|
20240401,181400,685367575,4830,4830,4830,4830,0
|
|
20240401,181300,685367575,4830,4830,4830,4830,0
|
|
20240401,181200,685367575,4830,4830,4830,4830,0
|
|
20240401,181100,685367575,4830,4830,4830,4830,0
|
|
20240401,181000,685367575,4830,4830,4830,4830,609
|
|
20240401,180900,685367575,4830,4830,4830,4830,0
|
|
20240401,180800,685367575,4830,4830,4830,4830,0
|
|
20240401,180700,685367575,4830,4830,4830,4830,0
|
|
20240401,180600,685367575,4830,4830,4830,4830,0
|
|
20240401,180500,685367575,4830,4830,4830,4830,0
|
|
20240401,180400,685367575,4830,4830,4830,4830,0
|
|
20240401,180300,685367575,4830,4830,4830,4830,0
|
|
20240401,180200,685367575,4830,4830,4830,4830,0
|
|
20240401,180100,685367575,4830,4830,4830,4830,0
|
|
20240401,180000,685367575,4830,4830,4830,4830,0
|
|
20240401,175900,685367575,4830,4830,4830,4830,0
|
|
20240401,175800,685367575,4830,4830,4830,4830,0
|
|
20240401,175700,685367575,4830,4830,4830,4830,0
|
|
20240401,175600,685367575,4830,4830,4830,4830,0
|
|
20240401,175500,685367575,4830,4830,4830,4830,0
|
|
20240401,175400,685367575,4830,4830,4830,4830,0
|
|
20240401,175300,685367575,4830,4830,4830,4830,0
|
|
20240401,175200,685367575,4830,4830,4830,4830,0
|
|
20240401,175100,685367575,4830,4830,4830,4830,0
|
|
20240401,175000,685367575,4830,4830,4830,4830,0
|
|
20240401,174900,685367575,4830,4830,4830,4830,0
|
|
20240401,174800,685367575,4830,4830,4830,4830,0
|
|
20240401,174700,685367575,4830,4830,4830,4830,0
|
|
20240401,174600,685367575,4830,4830,4830,4830,0
|
|
20240401,174500,685367575,4830,4830,4830,4830,0
|
|
20240401,174400,685367575,4830,4830,4830,4830,0
|
|
20240401,174300,685367575,4830,4830,4830,4830,0
|
|
20240401,174200,685367575,4830,4830,4830,4830,0
|
|
20240401,174100,685367575,4830,4830,4830,4830,0
|
|
20240401,174000,685367575,4830,4830,4830,4830,609
|
|
20240401,173900,685367575,4830,4830,4830,4830,0
|
|
20240401,173800,685367575,4830,4830,4830,4830,0
|
|
20240401,173700,685367575,4830,4830,4830,4830,0
|
|
20240401,173600,685367575,4830,4830,4830,4830,0
|
|
20240401,173500,685367575,4830,4830,4830,4830,0
|
|
20240401,173400,685367575,4830,4830,4830,4830,0
|
|
20240401,173300,685367575,4830,4830,4830,4830,0
|
|
20240401,173200,685367575,4830,4830,4830,4830,0
|
|
20240401,173100,685367575,4830,4830,4830,4830,0
|
|
20240401,173000,685367575,4830,4830,4830,4830,0
|
|
20240401,172900,685367575,4830,4830,4830,4830,0
|
|
20240401,172800,685367575,4830,4830,4830,4830,0
|
|
20240401,172700,685367575,4830,4830,4830,4830,0
|
|
20240401,172600,685367575,4830,4830,4830,4830,0
|
|
20240401,172500,685367575,4830,4830,4830,4830,0
|
|
20240401,172400,685367575,4830,4830,4830,4830,0
|
|
20240401,172300,685367575,4830,4830,4830,4830,0
|
|
20240401,172200,685367575,4830,4830,4830,4830,0
|
|
20240401,172100,685367575,4830,4830,4830,4830,0
|
|
20240401,172000,685367575,4830,4830,4830,4830,0
|
|
20240401,171900,685367575,4830,4830,4830,4830,0
|
|
20240401,171800,685367575,4830,4830,4830,4830,0
|
|
20240401,171700,685367575,4830,4830,4830,4830,0
|
|
20240401,171600,685367575,4830,4830,4830,4830,0
|
|
20240401,171500,685367575,4830,4830,4830,4830,0
|
|
20240401,171400,685367575,4830,4830,4830,4830,0
|
|
20240401,171300,685367575,4830,4830,4830,4830,0
|
|
20240401,171200,685367575,4830,4830,4830,4830,0
|
|
20240401,171100,685367575,4830,4830,4830,4830,0
|
|
20240401,171000,685367575,4830,4830,4830,4830,609
|
|
20240401,170900,685367575,4830,4830,4830,4830,0
|
|
20240401,170800,685367575,4830,4830,4830,4830,0
|
|
20240401,170700,685367575,4830,4830,4830,4830,0
|
|
20240401,170600,685367575,4830,4830,4830,4830,0
|
|
20240401,170500,685367575,4830,4830,4830,4830,0
|
|
20240401,170400,685367575,4830,4830,4830,4830,0
|
|
20240401,170300,685367575,4830,4830,4830,4830,0
|
|
20240401,170200,685367575,4830,4830,4830,4830,0
|
|
20240401,170100,685367575,4830,4830,4830,4830,0
|
|
20240401,170000,685367575,4830,4830,4830,4830,0
|
|
20240401,165900,685367575,4830,4830,4830,4830,0
|
|
20240401,165800,685367575,4830,4830,4830,4830,0
|
|
20240401,165700,685367575,4830,4830,4830,4830,0
|
|
20240401,165600,685367575,4830,4830,4830,4830,0
|
|
20240401,165500,685367575,4830,4830,4830,4830,0
|
|
20240401,165400,685367575,4830,4830,4830,4830,0
|
|
20240401,165300,685367575,4830,4830,4830,4830,0
|
|
20240401,165200,685367575,4830,4830,4830,4830,0
|
|
20240401,165100,685367575,4830,4830,4830,4830,0
|
|
20240401,165000,685367575,4830,4830,4830,4830,0
|
|
20240401,164900,685367575,4830,4830,4830,4830,0
|
|
20240401,164800,685367575,4830,4830,4830,4830,0
|
|
20240401,164700,685367575,4830,4830,4830,4830,0
|
|
20240401,164600,685367575,4830,4830,4830,4830,0
|
|
20240401,164500,685367575,4830,4830,4830,4830,0
|
|
20240401,164400,685367575,4830,4830,4830,4830,0
|
|
20240401,164300,685367575,4830,4830,4830,4830,0
|
|
20240401,164200,685367575,4830,4830,4830,4830,0
|
|
20240401,164100,685367575,4830,4830,4830,4830,0
|
|
20240401,164000,685367575,4830,4830,4830,4830,609
|
|
20240401,163900,685367575,4830,4830,4830,4830,0
|
|
20240401,163800,685367575,4830,4830,4830,4830,0
|
|
20240401,163700,685367575,4830,4830,4830,4830,0
|
|
20240401,163600,685367575,4830,4830,4830,4830,0
|
|
20240401,163500,685367575,4830,4830,4830,4830,0
|
|
20240401,163400,685367575,4830,4830,4830,4830,0
|
|
20240401,163300,685367575,4830,4830,4830,4830,0
|
|
20240401,163200,685367575,4830,4830,4830,4830,0
|
|
20240401,163100,685367575,4830,4830,4830,4830,0
|
|
20240401,163000,685367575,4830,4830,4830,4830,0
|
|
20240401,162900,685367575,4830,4830,4830,4830,0
|
|
20240401,162800,685367575,4830,4830,4830,4830,0
|
|
20240401,162700,685367575,4830,4830,4830,4830,0
|
|
20240401,162600,685367575,4830,4830,4830,4830,0
|
|
20240401,162500,685367575,4830,4830,4830,4830,0
|
|
20240401,162400,685367575,4830,4830,4830,4830,0
|
|
20240401,162300,685367575,4830,4830,4830,4830,0
|
|
20240401,162200,685367575,4830,4830,4830,4830,0
|
|
20240401,162100,685367575,4830,4830,4830,4830,0
|
|
20240401,162000,685367575,4830,4830,4830,4830,0
|
|
20240401,161900,685367575,4830,4830,4830,4830,0
|
|
20240401,161800,685367575,4830,4830,4830,4830,0
|
|
20240401,161700,685367575,4830,4830,4830,4830,0
|
|
20240401,161600,685367575,4830,4830,4830,4830,0
|
|
20240401,161500,685367575,4830,4830,4830,4830,0
|
|
20240401,161400,685367575,4830,4830,4830,4830,0
|
|
20240401,161300,685367575,4830,4830,4830,4830,0
|
|
20240401,161200,685367575,4830,4830,4830,4830,0
|
|
20240401,161100,685367575,4830,4830,4830,4830,0
|
|
20240401,161000,685367575,4830,4830,4830,4830,609
|
|
20240401,160900,685367575,4830,4830,4830,4830,0
|
|
20240401,160800,685367575,4830,4830,4830,4830,0
|
|
20240401,160700,685367575,4830,4830,4830,4830,0
|
|
20240401,160600,685367575,4830,4830,4830,4830,0
|
|
20240401,160500,685367575,4830,4830,4830,4830,0
|
|
20240401,160400,685367575,4830,4830,4830,4830,0
|
|
20240401,160300,685367575,4830,4830,4830,4830,0
|
|
20240401,160200,685367575,4830,4830,4830,4830,0
|
|
20240401,160100,685367575,4830,4830,4830,4830,0
|
|
20240401,160000,685367575,4830,4830,4830,4830,0
|
|
20240401,155900,685367575,4830,4830,4830,4830,0
|
|
20240401,155800,685367575,4830,4830,4830,4830,0
|
|
20240401,155700,685367575,4830,4830,4830,4830,0
|
|
20240401,155600,685367575,4830,4830,4830,4830,0
|
|
20240401,155500,685367575,4830,4830,4830,4830,0
|
|
20240401,155400,685367575,4830,4830,4830,4830,0
|
|
20240401,155300,685367575,4830,4830,4830,4830,0
|
|
20240401,155200,685367575,4830,4830,4830,4830,0
|
|
20240401,155100,685367575,4830,4830,4830,4830,0
|
|
20240401,155000,685367575,4830,4830,4830,4830,0
|
|
20240401,154900,685367575,4830,4830,4830,4830,0
|
|
20240401,154800,685367575,4830,4830,4830,4830,0
|
|
20240401,154700,685367575,4830,4830,4830,4830,0
|
|
20240401,154600,685367575,4830,4830,4830,4830,0
|
|
20240401,154500,685367575,4830,4830,4830,4830,0
|
|
20240401,154400,685367575,4830,4830,4830,4830,0
|
|
20240401,154300,685367575,4830,4830,4830,4830,0
|
|
20240401,154200,685367575,4830,4830,4830,4830,0
|
|
20240401,154100,685367575,4830,4830,4830,4830,0
|
|
20240401,154000,685367575,4830,4830,4830,4830,609
|
|
20240401,153900,685367575,4830,4830,4830,4830,0
|
|
20240401,153800,685367575,4830,4830,4830,4830,0
|
|
20240401,153700,685367575,4830,4830,4830,4830,0
|
|
20240401,153600,685367575,4830,4830,4830,4830,0
|
|
20240401,153500,685367575,4830,4830,4830,4830,0
|
|
20240401,153400,685367575,4830,4830,4830,4830,0
|
|
20240401,153300,685367575,4830,4830,4830,4830,0
|
|
20240401,153200,685367575,4830,4830,4830,4830,0
|
|
20240401,153100,685367575,4830,4830,4830,4830,0
|
|
20240401,153000,685367575,4830,4830,4830,4830,609
|
|
20240401,152900,682426105,4830,4830,4830,4830,0
|
|
20240401,152800,682426105,4830,4830,4830,4830,0
|
|
20240401,152700,682426105,4830,4830,4830,4830,0
|
|
20240401,152600,682426105,4830,4830,4830,4830,0
|
|
20240401,152500,682426105,4830,4830,4830,4830,0
|
|
20240401,152400,682426105,4830,4830,4830,4830,0
|
|
20240401,152300,682426105,4830,4830,4830,4830,0
|
|
20240401,152200,682426105,4830,4830,4830,4830,0
|
|
20240401,152100,682426105,4830,4830,4830,4830,0
|
|
20240401,152000,682426105,4830,4830,4830,4830,0
|
|
20240401,151900,682426105,4830,4830,4835,4830,517
|
|
20240401,151800,679928990,4830,4830,4830,4830,1200
|
|
20240401,151700,674132990,4830,4830,4830,4830,8
|
|
20240401,151600,674094350,4830,4825,4830,4825,181
|
|
20240401,151500,673220320,4830,4830,4830,4830,0
|
|
20240401,151400,673220320,4830,4830,4830,4830,1
|
|
20240401,151300,673215490,4830,4830,4830,4830,79
|
|
20240401,151200,672833920,4830,4825,4830,4825,1200
|
|
20240401,151100,667038990,4805,4805,4805,4805,0
|
|
20240401,151000,667038990,4805,4805,4805,4805,0
|
|
20240401,150900,667038990,4805,4810,4810,4805,238
|
|
20240401,150800,665894510,4810,4810,4810,4810,22
|
|
20240401,150700,665788690,4825,4825,4825,4825,61
|
|
20240401,150600,665494365,4825,4825,4825,4825,0
|
|
20240401,150500,665494365,4825,4805,4825,4805,21
|
|
20240401,150400,665393440,4830,4830,4830,4830,0
|
|
20240401,150300,665393440,4830,4830,4830,4830,10
|
|
20240401,150200,665345140,4805,4810,4810,4805,300
|
|
20240401,150100,663903390,4815,4815,4815,4815,0
|
|
20240401,150000,663903390,4815,4815,4815,4815,49
|
|
20240401,145900,663667455,4840,4840,4840,4840,0
|
|
20240401,145800,663667455,4840,4830,4840,4830,501
|
|
20240401,145700,661245695,4810,4810,4810,4810,0
|
|
20240401,145600,661245695,4810,4810,4810,4810,0
|
|
20240401,145500,661245695,4810,4810,4810,4810,0
|
|
20240401,145400,661245695,4810,4810,4810,4810,0
|
|
20240401,145300,661245695,4810,4815,4815,4810,1500
|
|
20240401,145200,654030690,4810,4810,4810,4810,0
|
|
20240401,145100,654030690,4810,4810,4810,4810,0
|
|
20240401,145000,654030690,4810,4810,4810,4810,0
|
|
20240401,144900,654030690,4810,4810,4810,4810,0
|
|
20240401,144800,654030690,4810,4830,4830,4810,1040
|
|
20240401,144700,649027490,4830,4830,4830,4830,40
|
|
20240401,144600,648834290,4840,4840,4840,4840,0
|
|
20240401,144500,648834290,4840,4840,4840,4840,0
|
|
20240401,144400,648834290,4840,4840,4840,4840,0
|
|
20240401,144300,648834290,4840,4840,4840,4840,1
|
|
20240401,144200,648829450,4835,4835,4835,4835,0
|
|
20240401,144100,648829450,4835,4835,4835,4835,10
|
|
20240401,144000,648781100,4810,4810,4810,4810,37
|
|
20240401,143900,648603130,4815,4815,4815,4815,109
|
|
20240401,143800,648078295,4845,4845,4845,4845,0
|
|
20240401,143700,648078295,4845,4845,4845,4845,0
|
|
20240401,143600,648078295,4845,4845,4845,4845,0
|
|
20240401,143500,648078295,4845,4845,4845,4845,0
|
|
20240401,143400,648078295,4845,4835,4845,4835,23
|
|
20240401,143300,647967080,4835,4835,4835,4835,0
|
|
20240401,143200,647967080,4835,4835,4835,4835,0
|
|
20240401,143100,647967080,4835,4835,4835,4835,1
|
|
20240401,143000,647962245,4815,4810,4815,4810,123
|
|
20240401,142900,647370250,4815,4815,4815,4815,0
|
|
20240401,142800,647370250,4815,4815,4815,4815,0
|
|
20240401,142700,647370250,4815,4815,4815,4815,10
|
|
20240401,142600,647322100,4815,4815,4815,4815,2
|
|
20240401,142500,647312470,4810,4810,4810,4810,0
|
|
20240401,142400,647312470,4810,4810,4810,4810,0
|
|
20240401,142300,647312470,4810,4810,4810,4810,0
|
|
20240401,142200,647312470,4810,4810,4810,4810,0
|
|
20240401,142100,647312470,4810,4810,4810,4810,110
|
|
20240401,142000,646783370,4815,4815,4815,4815,71
|
|
20240401,141900,646441505,4815,4815,4815,4815,1
|
|
20240401,141800,646436690,4835,4835,4835,4835,0
|
|
20240401,141700,646436690,4835,4835,4835,4835,0
|
|
20240401,141600,646436690,4835,4835,4835,4835,0
|
|
20240401,141500,646436690,4835,4835,4835,4835,0
|
|
20240401,141400,646436690,4835,4835,4835,4835,1
|
|
20240401,141300,646431855,4820,4820,4820,4820,0
|
|
20240401,141200,646431855,4820,4820,4820,4820,0
|
|
20240401,141100,646431855,4820,4820,4820,4820,0
|
|
20240401,141000,646431855,4820,4820,4820,4820,0
|
|
20240401,140900,646431855,4820,4820,4820,4820,0
|
|
20240401,140800,646431855,4820,4820,4820,4820,0
|
|
20240401,140700,646431855,4820,4820,4820,4820,0
|
|
20240401,140600,646431855,4820,4820,4820,4820,15
|
|
20240401,140500,646359555,4850,4850,4850,4850,0
|
|
20240401,140400,646359555,4850,4850,4850,4850,0
|
|
20240401,140300,646359555,4850,4850,4850,4850,0
|
|
20240401,140200,646359555,4850,4815,4850,4815,3
|
|
20240401,140100,646345075,4850,4850,4850,4850,0
|
|
20240401,140000,646345075,4850,4830,4850,4830,3000
|
|
20240401,135900,631811870,4830,4830,4830,4830,0
|
|
20240401,135800,631811870,4830,4830,4830,4830,0
|
|
20240401,135700,631811870,4830,4830,4830,4830,0
|
|
20240401,135600,631811870,4830,4830,4830,4830,0
|
|
20240401,135500,631811870,4830,4810,4830,4810,2000
|
|
20240401,135400,622180035,4810,4810,4810,4810,1
|
|
20240401,135300,622175225,4810,4810,4810,4810,0
|
|
20240401,135200,622175225,4810,4810,4810,4810,1
|
|
20240401,135100,622170415,4810,4810,4810,4810,0
|
|
20240401,135000,622170415,4810,4810,4810,4810,0
|
|
20240401,134900,622170415,4810,4810,4810,4810,0
|
|
20240401,134800,622170415,4810,4785,4810,4785,63
|
|
20240401,134700,621868920,4785,4780,4785,4780,1001
|
|
20240401,134600,617082670,4780,4780,4780,4780,161
|
|
20240401,134500,616313090,4780,4780,4780,4780,0
|
|
20240401,134400,616313090,4780,4780,4780,4780,1
|
|
20240401,134300,616308310,4765,4765,4765,4765,0
|
|
20240401,134200,616308310,4765,4765,4765,4765,0
|
|
20240401,134100,616308310,4765,4765,4765,4765,200
|
|
20240401,134000,615355310,4765,4770,4770,4765,253
|
|
20240401,133900,614149500,4770,4770,4780,4770,134
|
|
20240401,133800,613509320,4780,4780,4780,4780,0
|
|
20240401,133700,613509320,4780,4780,4780,4780,0
|
|
20240401,133600,613509320,4780,4780,4780,4780,0
|
|
20240401,133500,613509320,4780,4780,4780,4780,0
|
|
20240401,133400,613509320,4780,4780,4780,4780,0
|
|
20240401,133300,613509320,4780,4780,4780,4780,0
|
|
20240401,133200,613509320,4780,4780,4780,4780,0
|
|
20240401,133100,613509320,4780,4780,4780,4780,1
|
|
20240401,133000,613504540,4770,4770,4770,4770,31
|
|
20240401,132900,613356670,4765,4760,4765,4760,6429
|
|
20240401,132800,582722595,4760,4780,4780,4760,18884
|
|
20240401,132700,492575885,4785,4790,4790,4785,2372
|
|
20240401,132600,481225615,4785,4785,4785,4785,0
|
|
20240401,132500,481225615,4785,4790,4790,4785,237
|
|
20240401,132400,480091400,4800,4800,4800,4800,0
|
|
20240401,132300,480091400,4800,4800,4800,4800,0
|
|
20240401,132200,480091400,4800,4800,4800,4800,0
|
|
20240401,132100,480091400,4800,4790,4800,4790,21
|
|
20240401,132000,479990660,4790,4790,4790,4790,16
|
|
20240401,131900,479914020,4790,4785,4790,4785,104
|
|
20240401,131800,479416360,4785,4785,4785,4785,0
|
|
20240401,131700,479416360,4785,4790,4790,4785,301
|
|
20240401,131600,477975135,4790,4790,4790,4790,2
|
|
20240401,131500,477965555,4815,4815,4815,4815,1
|
|
20240401,131400,477960740,4790,4790,4790,4790,0
|
|
20240401,131300,477960740,4790,4790,4790,4790,0
|
|
20240401,131200,477960740,4790,4790,4790,4790,0
|
|
20240401,131100,477960740,4790,4790,4790,4790,0
|
|
20240401,131000,477960740,4790,4790,4790,4790,18
|
|
20240401,130900,477874520,4800,4800,4800,4800,0
|
|
20240401,130800,477874520,4800,4800,4800,4800,0
|
|
20240401,130700,477874520,4800,4800,4800,4800,0
|
|
20240401,130600,477874520,4800,4800,4800,4800,50
|
|
20240401,130500,477634520,4800,4800,4800,4800,0
|
|
20240401,130400,477634520,4800,4800,4800,4800,0
|
|
20240401,130300,477634520,4800,4800,4800,4800,0
|
|
20240401,130200,477634520,4800,4800,4800,4800,8
|
|
20240401,130100,477596120,4810,4810,4810,4810,0
|
|
20240401,130000,477596120,4810,4810,4810,4810,488
|
|
20240401,125900,475248840,4810,4810,4810,4810,0
|
|
20240401,125800,475248840,4810,4810,4810,4810,1
|
|
20240401,125700,475244030,4810,4810,4810,4810,0
|
|
20240401,125600,475244030,4810,4810,4810,4810,0
|
|
20240401,125500,475244030,4810,4810,4810,4810,2
|
|
20240401,125400,475234410,4780,4780,4780,4780,0
|
|
20240401,125300,475234410,4780,4780,4780,4780,0
|
|
20240401,125200,475234410,4780,4780,4780,4780,500
|
|
20240401,125100,472844410,4780,4780,4780,4780,0
|
|
20240401,125000,472844410,4780,4780,4780,4780,327
|
|
20240401,124900,471281350,4780,4780,4780,4780,0
|
|
20240401,124800,471281350,4780,4780,4780,4780,200
|
|
20240401,124700,470325350,4780,4780,4780,4780,20
|
|
20240401,124600,470229750,4780,4780,4780,4780,1
|
|
20240401,124500,470224970,4780,4780,4780,4780,0
|
|
20240401,124400,470224970,4780,4780,4780,4780,480
|
|
20240401,124300,467930570,4780,4785,4785,4780,2609
|
|
20240401,124200,455459350,4785,4785,4785,4785,0
|
|
20240401,124100,455459350,4785,4785,4785,4785,0
|
|
20240401,124000,455459350,4785,4785,4785,4785,0
|
|
20240401,123900,455459350,4785,4785,4785,4785,1010
|
|
20240401,123800,450626500,4785,4810,4810,4785,3937
|
|
20240401,123700,431787930,4790,4790,4790,4790,0
|
|
20240401,123600,431787930,4790,4795,4795,4790,1117
|
|
20240401,123500,426437455,4810,4810,4810,4810,0
|
|
20240401,123400,426437455,4810,4810,4810,4810,0
|
|
20240401,123300,426437455,4810,4810,4810,4810,0
|
|
20240401,123200,426437455,4810,4810,4810,4810,1
|
|
20240401,123100,426432645,4795,4795,4795,4795,1
|
|
20240401,123000,426427850,4810,4810,4810,4810,1
|
|
20240401,122900,426423040,4790,4790,4790,4790,0
|
|
20240401,122800,426423040,4790,4790,4790,4790,0
|
|
20240401,122700,426423040,4790,4790,4790,4790,0
|
|
20240401,122600,426423040,4790,4790,4790,4790,0
|
|
20240401,122500,426423040,4790,4790,4790,4790,0
|
|
20240401,122400,426423040,4790,4790,4790,4790,207
|
|
20240401,122300,425431510,4790,4790,4790,4790,0
|
|
20240401,122200,425431510,4790,4790,4790,4790,347
|
|
20240401,122100,423769380,4790,4790,4790,4790,0
|
|
20240401,122000,423769380,4790,4790,4790,4790,0
|
|
20240401,121900,423769380,4790,4790,4790,4790,10
|
|
20240401,121800,423721480,4790,4790,4790,4790,0
|
|
20240401,121700,423721480,4790,4790,4790,4790,5
|
|
20240401,121600,423697530,4790,4790,4790,4790,1
|
|
20240401,121500,423692740,4790,4790,4790,4790,99
|
|
20240401,121400,423218530,4785,4785,4785,4785,1380
|
|
20240401,121300,416615230,4790,4790,4790,4790,38
|
|
20240401,121200,416433210,4790,4790,4790,4790,0
|
|
20240401,121100,416433210,4790,4790,4790,4790,962
|
|
20240401,121000,411825230,4790,4795,4795,4790,5538
|
|
20240401,120900,385290815,4800,4800,4800,4800,0
|
|
20240401,120800,385290815,4800,4800,4800,4800,220
|
|
20240401,120700,384234815,4795,4800,4800,4795,407
|
|
20240401,120600,382283090,4800,4800,4800,4800,19
|
|
20240401,120500,382191890,4805,4805,4805,4805,0
|
|
20240401,120400,382191890,4805,4805,4805,4805,36
|
|
20240401,120300,382018910,4810,4810,4810,4810,0
|
|
20240401,120200,382018910,4810,4810,4810,4810,0
|
|
20240401,120100,382018910,4810,4810,4810,4810,0
|
|
20240401,120000,382018910,4810,4810,4810,4810,2
|
|
20240401,115900,382009290,4815,4815,4815,4815,0
|
|
20240401,115800,382009290,4815,4815,4815,4815,0
|
|
20240401,115700,382009290,4815,4815,4815,4815,10
|
|
20240401,115600,381961140,4815,4815,4815,4815,4
|
|
20240401,115500,381941880,4815,4815,4815,4815,0
|
|
20240401,115400,381941880,4815,4810,4815,4810,6
|
|
20240401,115300,381913015,4810,4810,4810,4810,3
|
|
20240401,115200,381898585,4810,4810,4810,4810,4
|
|
20240401,115100,381879345,4805,4805,4805,4805,0
|
|
20240401,115000,381879345,4805,4805,4805,4805,0
|
|
20240401,114900,381879345,4805,4805,4805,4805,0
|
|
20240401,114800,381879345,4805,4805,4805,4805,0
|
|
20240401,114700,381879345,4805,4805,4805,4805,0
|
|
20240401,114600,381879345,4805,4805,4805,4805,0
|
|
20240401,114500,381879345,4805,4800,4805,4800,954
|
|
20240401,114400,377298155,4800,4800,4800,4800,0
|
|
20240401,114300,377298155,4800,4800,4800,4800,0
|
|
20240401,114200,377298155,4800,4800,4800,4800,50
|
|
20240401,114100,377058155,4800,4800,4800,4800,10
|
|
20240401,114000,377010155,4790,4790,4790,4790,0
|
|
20240401,113900,377010155,4790,4790,4790,4790,0
|
|
20240401,113800,377010155,4790,4790,4790,4790,0
|
|
20240401,113700,377010155,4790,4790,4790,4790,0
|
|
20240401,113600,377010155,4790,4800,4800,4790,2386
|
|
20240401,113500,365581050,4795,4795,4795,4795,0
|
|
20240401,113400,365581050,4795,4795,4795,4795,300
|
|
20240401,113300,364142550,4795,4795,4795,4795,131
|
|
20240401,113200,363514405,4795,4795,4795,4795,0
|
|
20240401,113100,363514405,4795,4795,4795,4795,0
|
|
20240401,113000,363514405,4795,4795,4795,4795,150
|
|
20240401,112900,362795155,4795,4795,4795,4795,230
|
|
20240401,112800,361692305,4800,4800,4800,4800,1420
|
|
20240401,112700,354876305,4800,4800,4800,4800,0
|
|
20240401,112600,354876305,4800,4800,4800,4800,0
|
|
20240401,112500,354876305,4800,4800,4800,4800,7
|
|
20240401,112400,354842705,4805,4805,4805,4805,0
|
|
20240401,112300,354842705,4805,4805,4805,4805,105
|
|
20240401,112200,354338180,4805,4805,4805,4805,0
|
|
20240401,112100,354338180,4805,4805,4805,4805,0
|
|
20240401,112000,354338180,4805,4805,4805,4805,0
|
|
20240401,111900,354338180,4805,4805,4805,4805,0
|
|
20240401,111800,354338180,4805,4805,4805,4805,8
|
|
20240401,111700,354299740,4805,4805,4805,4805,1
|
|
20240401,111600,354294935,4810,4810,4810,4810,8
|
|
20240401,111500,354256455,4810,4810,4810,4810,0
|
|
20240401,111400,354256455,4810,4810,4810,4810,0
|
|
20240401,111300,354256455,4810,4795,4810,4795,1020
|
|
20240401,111200,349365540,4795,4795,4795,4795,0
|
|
20240401,111100,349365540,4795,4800,4800,4795,800
|
|
20240401,111000,345529285,4795,4800,4810,4795,1067
|
|
20240401,110900,340410445,4795,4810,4810,4795,210
|
|
20240401,110800,339403145,4800,4800,4800,4800,0
|
|
20240401,110700,339403145,4800,4805,4805,4800,194
|
|
20240401,110600,338471440,4810,4810,4810,4810,0
|
|
20240401,110500,338471440,4810,4810,4810,4810,7
|
|
20240401,110400,338437770,4810,4810,4810,4810,129
|
|
20240401,110300,337817280,4790,4790,4790,4790,0
|
|
20240401,110200,337817280,4790,4790,4790,4790,100
|
|
20240401,110100,337338280,4790,4790,4790,4790,895
|
|
20240401,110000,333051230,4795,4805,4805,4795,5807
|
|
20240401,105900,305173055,4810,4820,4820,4810,4646
|
|
20240401,105800,282804150,4820,4820,4820,4820,0
|
|
20240401,105700,282804150,4820,4820,4820,4820,400
|
|
20240401,105600,280876150,4815,4815,4815,4815,1
|
|
20240401,105500,280871335,4815,4815,4815,4815,0
|
|
20240401,105400,280871335,4815,4815,4815,4815,0
|
|
20240401,105300,280871335,4815,4815,4815,4815,40
|
|
20240401,105200,280678735,4815,4815,4815,4815,20
|
|
20240401,105100,280582435,4815,4820,4820,4815,220
|
|
20240401,105000,279522725,4815,4815,4815,4815,0
|
|
20240401,104900,279522725,4815,4815,4815,4815,0
|
|
20240401,104800,279522725,4815,4820,4820,4815,2300
|
|
20240401,104700,268445990,4840,4840,4840,4840,1
|
|
20240401,104600,268441150,4840,4840,4840,4840,0
|
|
20240401,104500,268441150,4840,4840,4840,4840,0
|
|
20240401,104400,268441150,4840,4840,4840,4840,50
|
|
20240401,104300,268199150,4840,4820,4840,4820,101
|
|
20240401,104200,267712310,4820,4820,4820,4820,0
|
|
20240401,104100,267712310,4820,4820,4820,4820,170
|
|
20240401,104000,266892910,4840,4840,4840,4840,1
|
|
20240401,103900,266888070,4840,4840,4840,4840,0
|
|
20240401,103800,266888070,4840,4840,4840,4840,2
|
|
20240401,103700,266878390,4825,4815,4825,4815,1134
|
|
20240401,103600,261407155,4815,4815,4815,4815,60
|
|
20240401,103500,261118255,4815,4815,4815,4815,0
|
|
20240401,103400,261118255,4815,4815,4815,4815,0
|
|
20240401,103300,261118255,4815,4815,4815,4815,200
|
|
20240401,103200,260155255,4810,4810,4810,4810,0
|
|
20240401,103100,260155255,4810,4815,4815,4810,581
|
|
20240401,103000,257357945,4815,4815,4815,4815,0
|
|
20240401,102900,257357945,4815,4815,4815,4815,0
|
|
20240401,102800,257357945,4815,4815,4815,4815,201
|
|
20240401,102700,256390130,4820,4820,4820,4820,993
|
|
20240401,102600,251603870,4820,4820,4820,4820,187
|
|
20240401,102500,250702530,4820,4820,4820,4820,500
|
|
20240401,102400,248292530,4815,4815,4815,4815,63
|
|
20240401,102300,247989185,4815,4840,4840,4815,6
|
|
20240401,102200,247960270,4815,4815,4815,4815,20
|
|
20240401,102100,247863970,4840,4840,4840,4840,1
|
|
20240401,102000,247859130,4840,4840,4840,4840,1
|
|
20240401,101900,247854290,4835,4835,4835,4835,1195
|
|
20240401,101800,242076465,4835,4825,4835,4815,151
|
|
20240401,101700,241348590,4825,4825,4825,4825,1305
|
|
20240401,101600,235051965,4825,4825,4825,4825,0
|
|
20240401,101500,235051965,4825,4825,4825,4825,0
|
|
20240401,101400,235051965,4825,4825,4825,4825,12
|
|
20240401,101300,234994065,4825,4825,4825,4825,0
|
|
20240401,101200,234994065,4825,4810,4825,4810,11
|
|
20240401,101100,234941005,4810,4815,4815,4810,844
|
|
20240401,101000,230877650,4815,4815,4815,4815,809
|
|
20240401,100900,226982315,4815,4815,4815,4815,423
|
|
20240401,100800,224945570,4815,4815,4815,4815,0
|
|
20240401,100700,224945570,4815,4815,4815,4815,2
|
|
20240401,100600,224935940,4835,4835,4835,4835,0
|
|
20240401,100500,224935940,4835,4835,4835,4835,20
|
|
20240401,100400,224839240,4835,4835,4835,4835,0
|
|
20240401,100300,224839240,4835,4835,4835,4835,1
|
|
20240401,100200,224834405,4815,4815,4815,4815,0
|
|
20240401,100100,224834405,4815,4815,4815,4815,14
|
|
20240401,100000,224766995,4815,4815,4815,4815,0
|
|
20240401,095900,224766995,4815,4830,4830,4815,30
|
|
20240401,095800,224622245,4815,4815,4815,4815,0
|
|
20240401,095700,224622245,4815,4815,4815,4815,1000
|
|
20240401,095600,219807245,4815,4820,4820,4815,590
|
|
20240401,095500,216965920,4820,4820,4820,4820,37
|
|
20240401,095400,216787580,4820,4830,4830,4820,313
|
|
20240401,095300,215278910,4820,4820,4820,4820,37
|
|
20240401,095200,215100570,4820,4820,4820,4820,50
|
|
20240401,095100,214859570,4815,4815,4815,4815,536
|
|
20240401,095000,212278730,4815,4830,4830,4815,49
|
|
20240401,094900,212042780,4820,4820,4820,4820,2
|
|
20240401,094800,212033140,4830,4830,4830,4830,10
|
|
20240401,094700,211984840,4830,4830,4830,4830,0
|
|
20240401,094600,211984840,4830,4830,4830,4830,0
|
|
20240401,094500,211984840,4830,4830,4830,4830,0
|
|
20240401,094400,211984840,4830,4830,4830,4830,0
|
|
20240401,094300,211984840,4830,4830,4830,4830,0
|
|
20240401,094200,211984840,4830,4830,4830,4830,0
|
|
20240401,094100,211984840,4830,4830,4830,4830,0
|
|
20240401,094000,211984840,4830,4830,4830,4830,0
|
|
20240401,093900,211984840,4830,4830,4830,4830,10
|
|
20240401,093800,211936540,4815,4815,4815,4815,400
|
|
20240401,093700,210010540,4835,4835,4835,4835,462
|
|
20240401,093600,207776770,4835,4835,4835,4835,1
|
|
20240401,093500,207771935,4815,4815,4815,4810,348
|
|
20240401,093400,206096320,4815,4810,4815,4810,210
|
|
20240401,093300,205086120,4810,4815,4815,4810,106
|
|
20240401,093200,204576235,4815,4815,4815,4815,128
|
|
20240401,093100,203959915,4815,4850,4850,4815,2630
|
|
20240401,093000,191267530,4850,4850,4850,4850,2
|
|
20240401,092900,191257830,4830,4830,4830,4830,45
|
|
20240401,092800,191040480,4830,4830,4830,4830,0
|
|
20240401,092700,191040480,4830,4850,4850,4830,1001
|
|
20240401,092600,186205630,4850,4830,4850,4830,801
|
|
20240401,092500,182336780,4820,4820,4820,4800,244
|
|
20240401,092400,181163500,4820,4800,4820,4795,2354
|
|
20240401,092300,169873820,4800,4800,4820,4800,1677
|
|
20240401,092200,161821040,4815,4800,4815,4800,1000
|
|
20240401,092100,157016525,4820,4820,4820,4820,1
|
|
20240401,092000,157011705,4820,4820,4820,4820,21
|
|
20240401,091900,156910485,4800,4815,4815,4800,3550
|
|
20240401,091800,139856350,4810,4810,4810,4810,0
|
|
20240401,091700,139856350,4810,4810,4810,4810,0
|
|
20240401,091600,139856350,4810,4820,4820,4805,4285
|
|
20240401,091500,119244825,4820,4820,4820,4820,21
|
|
20240401,091400,119143605,4825,4825,4825,4825,159
|
|
20240401,091300,118376430,4805,4805,4810,4805,2332
|
|
20240401,091200,107170235,4805,4850,4850,4800,8593
|
|
20240401,091100,65748950,4850,4855,4855,4850,1100
|
|
20240401,091000,60411450,4860,4860,4860,4855,269
|
|
20240401,090900,59104310,4860,4860,4860,4860,100
|
|
20240401,090800,58618310,4860,4860,4885,4860,2216
|
|
20240401,090700,47848300,4860,4855,4860,4845,238
|
|
20240401,090600,46692655,4840,4840,4840,4840,154
|
|
20240401,090500,45947295,4840,4845,4845,4840,4329
|
|
20240401,090400,24993950,4890,4850,4890,4840,1098
|
|
20240401,090300,19675930,4850,4870,4870,4840,418
|
|
20240401,090200,17648380,4850,4900,4905,4850,1766
|
|
20240401,090100,9010690,4900,4900,4905,4900,316
|
|
20240401,090000,7462265,4910,4910,4910,4900,1519
|