639 lines
30 KiB
CSV
639 lines
30 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20240404,193600,782180420,7120,7120,7120,7120,3736
|
|
20240404,193500,782180420,7120,7120,7120,7120,0
|
|
20240404,193400,782180420,7120,7120,7120,7120,0
|
|
20240404,193300,782180420,7120,7120,7120,7120,0
|
|
20240404,193200,782180420,7120,7120,7120,7120,0
|
|
20240404,193100,782180420,7120,7120,7120,7120,0
|
|
20240404,193000,782180420,7120,7120,7120,7120,0
|
|
20240404,192900,782180420,7120,7120,7120,7120,0
|
|
20240404,192800,782180420,7120,7120,7120,7120,0
|
|
20240404,192700,782180420,7120,7120,7120,7120,0
|
|
20240404,192600,782180420,7120,7120,7120,7120,0
|
|
20240404,192500,782180420,7120,7120,7120,7120,0
|
|
20240404,192400,782180420,7120,7120,7120,7120,0
|
|
20240404,192300,782180420,7120,7120,7120,7120,0
|
|
20240404,192200,782180420,7120,7120,7120,7120,0
|
|
20240404,192100,782180420,7120,7120,7120,7120,0
|
|
20240404,192000,782180420,7120,7120,7120,7120,0
|
|
20240404,191900,782180420,7120,7120,7120,7120,0
|
|
20240404,191800,782180420,7120,7120,7120,7120,0
|
|
20240404,191700,782180420,7120,7120,7120,7120,0
|
|
20240404,191600,782180420,7120,7120,7120,7120,0
|
|
20240404,191500,782180420,7120,7120,7120,7120,0
|
|
20240404,191400,782180420,7120,7120,7120,7120,0
|
|
20240404,191300,782180420,7120,7120,7120,7120,0
|
|
20240404,191200,782180420,7120,7120,7120,7120,0
|
|
20240404,191100,782180420,7120,7120,7120,7120,0
|
|
20240404,191000,782180420,7120,7120,7120,7120,0
|
|
20240404,190900,782180420,7120,7120,7120,7120,0
|
|
20240404,190800,782180420,7120,7120,7120,7120,0
|
|
20240404,190700,782180420,7120,7120,7120,7120,0
|
|
20240404,190600,782180420,7120,7120,7120,7120,3736
|
|
20240404,190500,782180420,7120,7120,7120,7120,0
|
|
20240404,190400,782180420,7120,7120,7120,7120,0
|
|
20240404,190300,782180420,7120,7120,7120,7120,0
|
|
20240404,190200,782180420,7120,7120,7120,7120,0
|
|
20240404,190100,782180420,7120,7120,7120,7120,0
|
|
20240404,190000,782180420,7120,7120,7120,7120,0
|
|
20240404,185900,782180420,7120,7120,7120,7120,0
|
|
20240404,185800,782180420,7120,7120,7120,7120,0
|
|
20240404,185700,782180420,7120,7120,7120,7120,0
|
|
20240404,185600,782180420,7120,7120,7120,7120,0
|
|
20240404,185500,782180420,7120,7120,7120,7120,0
|
|
20240404,185400,782180420,7120,7120,7120,7120,0
|
|
20240404,185300,782180420,7120,7120,7120,7120,0
|
|
20240404,185200,782180420,7120,7120,7120,7120,0
|
|
20240404,185100,782180420,7120,7120,7120,7120,0
|
|
20240404,185000,782180420,7120,7120,7120,7120,0
|
|
20240404,184900,782180420,7120,7120,7120,7120,0
|
|
20240404,184800,782180420,7120,7120,7120,7120,0
|
|
20240404,184700,782180420,7120,7120,7120,7120,0
|
|
20240404,184600,782180420,7120,7120,7120,7120,0
|
|
20240404,184500,782180420,7120,7120,7120,7120,0
|
|
20240404,184400,782180420,7120,7120,7120,7120,0
|
|
20240404,184300,782180420,7120,7120,7120,7120,0
|
|
20240404,184200,782180420,7120,7120,7120,7120,0
|
|
20240404,184100,782180420,7120,7120,7120,7120,0
|
|
20240404,184000,782180420,7120,7120,7120,7120,0
|
|
20240404,183900,782180420,7120,7120,7120,7120,0
|
|
20240404,183800,782180420,7120,7120,7120,7120,0
|
|
20240404,183700,782180420,7120,7120,7120,7120,0
|
|
20240404,183600,782180420,7120,7120,7120,7120,3736
|
|
20240404,183500,782180420,7120,7120,7120,7120,0
|
|
20240404,183400,782180420,7120,7120,7120,7120,0
|
|
20240404,183300,782180420,7120,7120,7120,7120,0
|
|
20240404,183200,782180420,7120,7120,7120,7120,0
|
|
20240404,183100,782180420,7120,7120,7120,7120,0
|
|
20240404,183000,782180420,7120,7120,7120,7120,0
|
|
20240404,182900,782180420,7120,7120,7120,7120,0
|
|
20240404,182800,782180420,7120,7120,7120,7120,0
|
|
20240404,182700,782180420,7120,7120,7120,7120,0
|
|
20240404,182600,782180420,7120,7120,7120,7120,0
|
|
20240404,182500,782180420,7120,7120,7120,7120,0
|
|
20240404,182400,782180420,7120,7120,7120,7120,0
|
|
20240404,182300,782180420,7120,7120,7120,7120,0
|
|
20240404,182200,782180420,7120,7120,7120,7120,0
|
|
20240404,182100,782180420,7120,7120,7120,7120,0
|
|
20240404,182000,782180420,7120,7120,7120,7120,0
|
|
20240404,181900,782180420,7120,7120,7120,7120,0
|
|
20240404,181800,782180420,7120,7120,7120,7120,0
|
|
20240404,181700,782180420,7120,7120,7120,7120,0
|
|
20240404,181600,782180420,7120,7120,7120,7120,0
|
|
20240404,181500,782180420,7120,7120,7120,7120,0
|
|
20240404,181400,782180420,7120,7120,7120,7120,0
|
|
20240404,181300,782180420,7120,7120,7120,7120,0
|
|
20240404,181200,782180420,7120,7120,7120,7120,0
|
|
20240404,181100,782180420,7120,7120,7120,7120,0
|
|
20240404,181000,782180420,7120,7120,7120,7120,0
|
|
20240404,180900,782180420,7120,7120,7120,7120,0
|
|
20240404,180800,782180420,7120,7120,7120,7120,0
|
|
20240404,180700,782180420,7120,7120,7120,7120,0
|
|
20240404,180600,782180420,7120,7120,7120,7120,3736
|
|
20240404,180500,782180420,7120,7120,7120,7120,0
|
|
20240404,180400,782180420,7120,7120,7120,7120,0
|
|
20240404,180300,782180420,7120,7120,7120,7120,0
|
|
20240404,180200,782180420,7120,7120,7120,7120,0
|
|
20240404,180100,782180420,7120,7120,7120,7120,0
|
|
20240404,180000,782180420,7120,7120,7120,7120,0
|
|
20240404,175900,782180420,7120,7120,7120,7120,0
|
|
20240404,175800,782180420,7120,7120,7120,7120,0
|
|
20240404,175700,782180420,7120,7120,7120,7120,0
|
|
20240404,175600,782180420,7120,7120,7120,7120,0
|
|
20240404,175500,782180420,7120,7120,7120,7120,0
|
|
20240404,175400,782180420,7120,7120,7120,7120,0
|
|
20240404,175300,782180420,7120,7120,7120,7120,0
|
|
20240404,175200,782180420,7120,7120,7120,7120,0
|
|
20240404,175100,782180420,7120,7120,7120,7120,0
|
|
20240404,175000,782180420,7120,7120,7120,7120,0
|
|
20240404,174900,782180420,7120,7120,7120,7120,0
|
|
20240404,174800,782180420,7120,7120,7120,7120,0
|
|
20240404,174700,782180420,7120,7120,7120,7120,0
|
|
20240404,174600,782180420,7120,7120,7120,7120,0
|
|
20240404,174500,782180420,7120,7120,7120,7120,0
|
|
20240404,174400,782180420,7120,7120,7120,7120,0
|
|
20240404,174300,782180420,7120,7120,7120,7120,0
|
|
20240404,174200,782180420,7120,7120,7120,7120,0
|
|
20240404,174100,782180420,7120,7120,7120,7120,0
|
|
20240404,174000,782180420,7120,7120,7120,7120,0
|
|
20240404,173900,782180420,7120,7120,7120,7120,0
|
|
20240404,173800,782180420,7120,7120,7120,7120,0
|
|
20240404,173700,782180420,7120,7120,7120,7120,0
|
|
20240404,173600,782180420,7120,7120,7120,7120,3736
|
|
20240404,173500,782180420,7120,7120,7120,7120,0
|
|
20240404,173400,782180420,7120,7120,7120,7120,0
|
|
20240404,173300,782180420,7120,7120,7120,7120,0
|
|
20240404,173200,782180420,7120,7120,7120,7120,0
|
|
20240404,173100,782180420,7120,7120,7120,7120,0
|
|
20240404,173000,782180420,7120,7120,7120,7120,0
|
|
20240404,172900,782180420,7120,7120,7120,7120,0
|
|
20240404,172800,782180420,7120,7120,7120,7120,0
|
|
20240404,172700,782180420,7120,7120,7120,7120,0
|
|
20240404,172600,782180420,7120,7120,7120,7120,0
|
|
20240404,172500,782180420,7120,7120,7120,7120,0
|
|
20240404,172400,782180420,7120,7120,7120,7120,0
|
|
20240404,172300,782180420,7120,7120,7120,7120,0
|
|
20240404,172200,782180420,7120,7120,7120,7120,0
|
|
20240404,172100,782180420,7120,7120,7120,7120,0
|
|
20240404,172000,782180420,7120,7120,7120,7120,0
|
|
20240404,171900,782180420,7120,7120,7120,7120,0
|
|
20240404,171800,782180420,7120,7120,7120,7120,0
|
|
20240404,171700,782180420,7120,7120,7120,7120,0
|
|
20240404,171600,782180420,7120,7120,7120,7120,0
|
|
20240404,171500,782180420,7120,7120,7120,7120,0
|
|
20240404,171400,782180420,7120,7120,7120,7120,0
|
|
20240404,171300,782180420,7120,7120,7120,7120,0
|
|
20240404,171200,782180420,7120,7120,7120,7120,0
|
|
20240404,171100,782180420,7120,7120,7120,7120,0
|
|
20240404,171000,782180420,7120,7120,7120,7120,0
|
|
20240404,170900,782180420,7120,7120,7120,7120,0
|
|
20240404,170800,782180420,7120,7120,7120,7120,0
|
|
20240404,170700,782180420,7120,7120,7120,7120,0
|
|
20240404,170600,782180420,7120,7120,7120,7120,3736
|
|
20240404,170500,782180420,7120,7120,7120,7120,0
|
|
20240404,170400,782180420,7120,7120,7120,7120,0
|
|
20240404,170300,782180420,7120,7120,7120,7120,0
|
|
20240404,170200,782180420,7120,7120,7120,7120,0
|
|
20240404,170100,782180420,7120,7120,7120,7120,0
|
|
20240404,170000,782180420,7120,7120,7120,7120,0
|
|
20240404,165900,782180420,7120,7120,7120,7120,0
|
|
20240404,165800,782180420,7120,7120,7120,7120,0
|
|
20240404,165700,782180420,7120,7120,7120,7120,0
|
|
20240404,165600,782180420,7120,7120,7120,7120,0
|
|
20240404,165500,782180420,7120,7120,7120,7120,0
|
|
20240404,165400,782180420,7120,7120,7120,7120,0
|
|
20240404,165300,782180420,7120,7120,7120,7120,0
|
|
20240404,165200,782180420,7120,7120,7120,7120,0
|
|
20240404,165100,782180420,7120,7120,7120,7120,0
|
|
20240404,165000,782180420,7120,7120,7120,7120,0
|
|
20240404,164900,782180420,7120,7120,7120,7120,0
|
|
20240404,164800,782180420,7120,7120,7120,7120,0
|
|
20240404,164700,782180420,7120,7120,7120,7120,0
|
|
20240404,164600,782180420,7120,7120,7120,7120,0
|
|
20240404,164500,782180420,7120,7120,7120,7120,0
|
|
20240404,164400,782180420,7120,7120,7120,7120,0
|
|
20240404,164300,782180420,7120,7120,7120,7120,0
|
|
20240404,164200,782180420,7120,7120,7120,7120,0
|
|
20240404,164100,782180420,7120,7120,7120,7120,0
|
|
20240404,164000,782180420,7120,7120,7120,7120,0
|
|
20240404,163900,782180420,7120,7120,7120,7120,0
|
|
20240404,163800,782180420,7120,7120,7120,7120,0
|
|
20240404,163700,782180420,7120,7120,7120,7120,0
|
|
20240404,163600,782180420,7120,7120,7120,7120,3736
|
|
20240404,163500,782180420,7120,7120,7120,7120,0
|
|
20240404,163400,782180420,7120,7120,7120,7120,0
|
|
20240404,163300,782180420,7120,7120,7120,7120,0
|
|
20240404,163200,782180420,7120,7120,7120,7120,0
|
|
20240404,163100,782180420,7120,7120,7120,7120,0
|
|
20240404,163000,782180420,7120,7120,7120,7120,0
|
|
20240404,162900,782180420,7120,7120,7120,7120,0
|
|
20240404,162800,782180420,7120,7120,7120,7120,0
|
|
20240404,162700,782180420,7120,7120,7120,7120,0
|
|
20240404,162600,782180420,7120,7120,7120,7120,0
|
|
20240404,162500,782180420,7120,7120,7120,7120,0
|
|
20240404,162400,782180420,7120,7120,7120,7120,0
|
|
20240404,162300,782180420,7120,7120,7120,7120,0
|
|
20240404,162200,782180420,7120,7120,7120,7120,0
|
|
20240404,162100,782180420,7120,7120,7120,7120,0
|
|
20240404,162000,782180420,7120,7120,7120,7120,0
|
|
20240404,161900,782180420,7120,7120,7120,7120,0
|
|
20240404,161800,782180420,7120,7120,7120,7120,0
|
|
20240404,161700,782180420,7120,7120,7120,7120,0
|
|
20240404,161600,782180420,7120,7120,7120,7120,0
|
|
20240404,161500,782180420,7120,7120,7120,7120,0
|
|
20240404,161400,782180420,7120,7120,7120,7120,0
|
|
20240404,161300,782180420,7120,7120,7120,7120,0
|
|
20240404,161200,782180420,7120,7120,7120,7120,0
|
|
20240404,161100,782180420,7120,7120,7120,7120,0
|
|
20240404,161000,782180420,7120,7120,7120,7120,0
|
|
20240404,160900,782180420,7120,7120,7120,7120,0
|
|
20240404,160800,782180420,7120,7120,7120,7120,0
|
|
20240404,160700,782180420,7120,7120,7120,7120,0
|
|
20240404,160600,782180420,7120,7120,7120,7120,3736
|
|
20240404,160500,782180420,7120,7120,7120,7120,0
|
|
20240404,160400,782180420,7120,7120,7120,7120,0
|
|
20240404,160300,782180420,7120,7120,7120,7120,0
|
|
20240404,160200,782180420,7120,7120,7120,7120,0
|
|
20240404,160100,782180420,7120,7120,7120,7120,0
|
|
20240404,160000,782180420,7120,7120,7120,7120,0
|
|
20240404,155900,782180420,7120,7120,7120,7120,0
|
|
20240404,155800,782180420,7120,7120,7120,7120,0
|
|
20240404,155700,782180420,7120,7120,7120,7120,0
|
|
20240404,155600,782180420,7120,7120,7120,7120,0
|
|
20240404,155500,782180420,7120,7120,7120,7120,0
|
|
20240404,155400,782180420,7120,7120,7120,7120,0
|
|
20240404,155300,782180420,7120,7120,7120,7120,0
|
|
20240404,155200,782180420,7120,7120,7120,7120,0
|
|
20240404,155100,782180420,7120,7120,7120,7120,0
|
|
20240404,155000,782180420,7120,7120,7120,7120,0
|
|
20240404,154900,782180420,7120,7120,7120,7120,0
|
|
20240404,154800,782180420,7120,7120,7120,7120,0
|
|
20240404,154700,782180420,7120,7120,7120,7120,0
|
|
20240404,154600,782180420,7120,7120,7120,7120,0
|
|
20240404,154500,782180420,7120,7120,7120,7120,0
|
|
20240404,154400,782180420,7120,7120,7120,7120,0
|
|
20240404,154300,782180420,7120,7120,7120,7120,0
|
|
20240404,154200,782180420,7120,7120,7120,7120,0
|
|
20240404,154100,782180420,7120,7120,7120,7120,0
|
|
20240404,154000,782180420,7120,7120,7120,7120,0
|
|
20240404,153900,782180420,7120,7120,7120,7120,0
|
|
20240404,153800,782180420,7120,7120,7120,7120,0
|
|
20240404,153700,782180420,7120,7120,7120,7120,0
|
|
20240404,153600,782180420,7120,7120,7120,7120,3736
|
|
20240404,153500,782180420,7120,7120,7120,7120,0
|
|
20240404,153400,782180420,7120,7120,7120,7120,0
|
|
20240404,153300,782180420,7120,7120,7120,7120,0
|
|
20240404,153200,782180420,7120,7120,7120,7120,0
|
|
20240404,153100,782180420,7120,7120,7120,7120,0
|
|
20240404,153000,782180420,7120,7120,7120,7120,3736
|
|
20240404,152900,755580100,7140,7140,7140,7140,0
|
|
20240404,152800,755580100,7140,7140,7140,7140,0
|
|
20240404,152700,755580100,7140,7140,7140,7140,0
|
|
20240404,152600,755580100,7140,7140,7140,7140,0
|
|
20240404,152500,755580100,7140,7140,7140,7140,0
|
|
20240404,152400,755580100,7140,7140,7140,7140,0
|
|
20240404,152300,755580100,7140,7140,7140,7140,0
|
|
20240404,152200,755580100,7140,7140,7140,7140,0
|
|
20240404,152100,755580100,7140,7140,7140,7140,0
|
|
20240404,152000,755580100,7140,7140,7140,7140,0
|
|
20240404,151900,755580100,7140,7130,7140,7120,84
|
|
20240404,151800,754981500,7120,7120,7130,7120,296
|
|
20240404,151700,752873930,7140,7120,7140,7120,11
|
|
20240404,151600,752795590,7120,7130,7140,7120,144
|
|
20240404,151500,751768860,7130,7130,7130,7130,40
|
|
20240404,151400,751483660,7130,7130,7130,7120,1134
|
|
20240404,151300,743398490,7120,7120,7120,7120,7
|
|
20240404,151200,743348650,7130,7130,7130,7130,18
|
|
20240404,151100,743220310,7120,7120,7120,7120,51
|
|
20240404,151000,742857190,7130,7130,7130,7130,3
|
|
20240404,150900,742835800,7120,7140,7140,7120,2000
|
|
20240404,150800,728576750,7140,7140,7140,7140,0
|
|
20240404,150700,728576750,7140,7140,7140,7140,15
|
|
20240404,150600,728469650,7140,7140,7140,7140,0
|
|
20240404,150500,728469650,7140,7140,7140,7140,29
|
|
20240404,150400,728262590,7140,7130,7140,7130,177
|
|
20240404,150300,727000480,7130,7140,7140,7130,181
|
|
20240404,150200,725709610,7140,7140,7140,7140,86
|
|
20240404,150100,725095570,7140,7140,7140,7140,51
|
|
20240404,150000,724731430,7140,7140,7140,7140,308
|
|
20240404,145900,722532310,7140,7140,7140,7140,18
|
|
20240404,145800,722403790,7140,7130,7140,7130,16
|
|
20240404,145700,722289690,7140,7140,7140,7140,90
|
|
20240404,145600,721647090,7140,7140,7140,7140,10
|
|
20240404,145500,721575690,7150,7150,7150,7150,1
|
|
20240404,145400,721568540,7140,7140,7140,7140,3207
|
|
20240404,145300,698670560,7140,7150,7150,7140,1132
|
|
20240404,145200,690588060,7140,7150,7150,7140,104
|
|
20240404,145100,689845460,7150,7150,7150,7150,10
|
|
20240404,145000,689773960,7150,7150,7150,7150,5
|
|
20240404,144900,689738210,7150,7150,7150,7150,46
|
|
20240404,144800,689409310,7150,7140,7150,7140,47
|
|
20240404,144700,689073600,7140,7140,7140,7140,80
|
|
20240404,144600,688502400,7150,7150,7150,7150,0
|
|
20240404,144500,688502400,7150,7150,7150,7150,17
|
|
20240404,144400,688380850,7150,7140,7150,7140,51
|
|
20240404,144300,688016700,7140,7140,7140,7140,21
|
|
20240404,144200,687866760,7140,7140,7140,7140,0
|
|
20240404,144100,687866760,7140,7140,7160,7140,257
|
|
20240404,144000,686031710,7150,7150,7150,7150,1
|
|
20240404,143900,686024560,7160,7160,7160,7160,3
|
|
20240404,143800,686003080,7150,7150,7150,7150,296
|
|
20240404,143700,683886680,7160,7160,7160,7160,71
|
|
20240404,143600,683378320,7150,7140,7150,7140,624
|
|
20240404,143500,678920170,7120,7120,7120,7120,0
|
|
20240404,143400,678920170,7120,7130,7160,7120,5307
|
|
20240404,143300,640981110,7120,7120,7120,7120,70
|
|
20240404,143200,640482710,7120,7120,7120,7120,100
|
|
20240404,143100,639770710,7130,7140,7140,7130,320
|
|
20240404,143000,637489010,7150,7140,7150,7140,30
|
|
20240404,142900,637274550,7150,7130,7150,7120,5113
|
|
20240404,142800,600784070,7120,7120,7130,7120,35
|
|
20240404,142700,600534810,7120,7120,7120,7120,0
|
|
20240404,142600,600534810,7120,7120,7130,7120,910
|
|
20240404,142500,594055510,7120,7120,7120,7120,6
|
|
20240404,142400,594012790,7120,7110,7120,7110,126
|
|
20240404,142300,593115930,7120,7110,7120,7110,334
|
|
20240404,142200,590741000,7110,7120,7120,7110,253
|
|
20240404,142100,588939980,7110,7110,7110,7110,0
|
|
20240404,142000,588939980,7110,7110,7110,7110,100
|
|
20240404,141900,588228980,7120,7120,7120,7120,700
|
|
20240404,141800,583244980,7120,7120,7120,7120,1
|
|
20240404,141700,583237860,7120,7120,7120,7120,5
|
|
20240404,141600,583202260,7120,7120,7120,7120,100
|
|
20240404,141500,582490260,7110,7110,7110,7110,0
|
|
20240404,141400,582490260,7110,7120,7120,7110,482
|
|
20240404,141300,579058860,7120,7110,7120,7110,661
|
|
20240404,141200,574352800,7120,7120,7120,7120,10
|
|
20240404,141100,574281600,7120,7130,7130,7120,396
|
|
20240404,141000,571461850,7130,7130,7130,7130,19
|
|
20240404,140900,571326380,7130,7120,7130,7120,32
|
|
20240404,140800,571098520,7120,7110,7120,7110,19
|
|
20240404,140700,570963360,7130,7120,7130,7110,191
|
|
20240404,140600,569605180,7120,7130,7130,7120,21
|
|
20240404,140500,569455650,7130,7130,7130,7120,41
|
|
20240404,140400,569163620,7110,7110,7110,7110,0
|
|
20240404,140300,569163620,7110,7110,7110,7110,26
|
|
20240404,140200,568978760,7120,7120,7120,7120,2
|
|
20240404,140100,568964520,7110,7110,7110,7110,26
|
|
20240404,140000,568779660,7120,7120,7120,7120,1635
|
|
20240404,135900,557138460,7120,7120,7120,7120,0
|
|
20240404,135800,557138460,7120,7120,7120,7120,2
|
|
20240404,135700,557124220,7120,7120,7120,7120,26
|
|
20240404,135600,556939100,7130,7130,7130,7120,31
|
|
20240404,135500,556718360,7130,7130,7130,7130,620
|
|
20240404,135400,552297760,7130,7130,7130,7130,0
|
|
20240404,135300,552297760,7130,7130,7130,7130,108
|
|
20240404,135200,551527720,7130,7130,7130,7130,0
|
|
20240404,135100,551527720,7130,7130,7130,7130,26
|
|
20240404,135000,551342340,7140,7140,7140,7140,35
|
|
20240404,134900,551092440,7140,7140,7140,7130,66
|
|
20240404,134800,550621460,7140,7140,7140,7140,23
|
|
20240404,134700,550457240,7130,7130,7130,7130,0
|
|
20240404,134600,550457240,7130,7130,7130,7130,0
|
|
20240404,134500,550457240,7130,7130,7130,7130,0
|
|
20240404,134400,550457240,7130,7130,7130,7130,7
|
|
20240404,134300,550407330,7130,7130,7130,7120,30
|
|
20240404,134200,550193480,7130,7130,7130,7130,100
|
|
20240404,134100,549480480,7140,7130,7140,7130,32
|
|
20240404,134000,549252100,7130,7130,7130,7130,40
|
|
20240404,133900,548966900,7130,7130,7130,7130,64
|
|
20240404,133800,548510580,7130,7130,7130,7130,18
|
|
20240404,133700,548382240,7120,7120,7120,7120,0
|
|
20240404,133600,548382240,7120,7120,7120,7120,1
|
|
20240404,133500,548375120,7120,7120,7120,7120,0
|
|
20240404,133400,548375120,7120,7120,7120,7120,0
|
|
20240404,133300,548375120,7120,7120,7120,7120,2
|
|
20240404,133200,548360880,7120,7120,7120,7120,58
|
|
20240404,133100,547947920,7120,7120,7120,7120,320
|
|
20240404,133000,545669520,7130,7130,7130,7130,861
|
|
20240404,132900,539530590,7130,7120,7130,7120,105
|
|
20240404,132800,538782940,7130,7120,7130,7120,43
|
|
20240404,132700,538476430,7130,7130,7130,7130,122
|
|
20240404,132600,537606570,7130,7120,7130,7120,41
|
|
20240404,132500,537314440,7120,7120,7120,7120,228
|
|
20240404,132400,535691080,7120,7120,7120,7120,0
|
|
20240404,132300,535691080,7120,7110,7120,7110,28
|
|
20240404,132200,535491990,7110,7110,7110,7110,29
|
|
20240404,132100,535285800,7110,7110,7110,7110,650
|
|
20240404,132000,530664300,7110,7110,7110,7110,75
|
|
20240404,131900,530131050,7110,7110,7110,7110,0
|
|
20240404,131800,530131050,7110,7110,7110,7110,11
|
|
20240404,131700,530052840,7110,7110,7120,7110,212
|
|
20240404,131600,528545020,7110,7120,7120,7110,110
|
|
20240404,131500,527762870,7120,7120,7120,7120,0
|
|
20240404,131400,527762870,7120,7120,7120,7120,0
|
|
20240404,131300,527762870,7120,7120,7120,7120,0
|
|
20240404,131200,527762870,7120,7120,7120,7120,0
|
|
20240404,131100,527762870,7120,7120,7120,7120,37
|
|
20240404,131000,527499430,7120,7120,7120,7120,10
|
|
20240404,130900,527428230,7110,7110,7110,7110,0
|
|
20240404,130800,527428230,7110,7110,7110,7110,152
|
|
20240404,130700,526347510,7110,7110,7110,7110,100
|
|
20240404,130600,525636510,7110,7110,7110,7110,50
|
|
20240404,130500,525281010,7110,7120,7120,7110,231
|
|
20240404,130400,523638580,7120,7120,7120,7120,150
|
|
20240404,130300,522570580,7120,7120,7120,7120,326
|
|
20240404,130200,520249460,7120,7120,7120,7120,0
|
|
20240404,130100,520249460,7120,7120,7120,7120,0
|
|
20240404,130000,520249460,7120,7120,7120,7120,0
|
|
20240404,125900,520249460,7120,7120,7120,7120,0
|
|
20240404,125800,520249460,7120,7120,7130,7120,350
|
|
20240404,125700,517757440,7120,7120,7120,7120,26
|
|
20240404,125600,517572320,7130,7130,7130,7130,10
|
|
20240404,125500,517501020,7130,7130,7130,7130,140
|
|
20240404,125400,516502820,7110,7120,7120,7110,483
|
|
20240404,125300,513064370,7120,7120,7120,7120,4
|
|
20240404,125200,513035890,7120,7120,7120,7120,12
|
|
20240404,125100,512950450,7130,7130,7130,7130,10
|
|
20240404,125000,512879150,7130,7120,7130,7120,273
|
|
20240404,124900,510935090,7130,7120,7130,7120,54
|
|
20240404,124800,510550170,7120,7120,7120,7120,0
|
|
20240404,124700,510550170,7120,7120,7120,7120,103
|
|
20240404,124600,509816810,7120,7130,7130,7120,416
|
|
20240404,124500,506850990,7130,7120,7130,7120,374
|
|
20240404,124400,504188050,7120,7120,7120,7120,3
|
|
20240404,124300,504166690,7110,7110,7110,7110,72
|
|
20240404,124200,503654770,7110,7120,7120,7110,141
|
|
20240404,124100,502651810,7120,7120,7120,7120,27
|
|
20240404,124000,502459570,7120,7120,7120,7120,330
|
|
20240404,123900,500109970,7120,7120,7120,7120,55
|
|
20240404,123800,499718370,7120,7120,7120,7110,46
|
|
20240404,123700,499390990,7120,7110,7120,7110,137
|
|
20240404,123600,498415870,7110,7120,7120,7110,6
|
|
20240404,123500,498373200,7110,7120,7120,7110,55
|
|
20240404,123400,497981940,7120,7120,7120,7120,10
|
|
20240404,123300,497910740,7110,7130,7130,7110,287
|
|
20240404,123200,495867320,7110,7110,7110,7110,27
|
|
20240404,123100,495675350,7130,7130,7130,7130,0
|
|
20240404,123000,495675350,7130,7120,7130,7110,2599
|
|
20240404,122900,477170240,7120,7120,7120,7120,100
|
|
20240404,122800,476458240,7120,7120,7120,7120,404
|
|
20240404,122700,473581760,7120,7130,7130,7120,1483
|
|
20240404,122600,463022640,7130,7130,7130,7130,10
|
|
20240404,122500,462951340,7120,7120,7120,7120,101
|
|
20240404,122400,462232220,7130,7130,7130,7130,0
|
|
20240404,122300,462232220,7130,7130,7130,7130,5
|
|
20240404,122200,462196570,7130,7130,7130,7130,0
|
|
20240404,122100,462196570,7130,7130,7130,7130,500
|
|
20240404,122000,458631570,7130,7130,7130,7130,140
|
|
20240404,121900,457633370,7130,7130,7130,7130,2
|
|
20240404,121800,457619110,7130,7130,7130,7130,67
|
|
20240404,121700,457141400,7130,7130,7130,7130,0
|
|
20240404,121600,457141400,7130,7130,7130,7130,5
|
|
20240404,121500,457105750,7130,7120,7130,7120,31
|
|
20240404,121400,456884980,7130,7120,7130,7120,400
|
|
20240404,121300,454034980,7120,7120,7120,7120,0
|
|
20240404,121200,454034980,7120,7120,7120,7120,100
|
|
20240404,121100,453322980,7130,7130,7130,7130,20
|
|
20240404,121000,453180380,7130,7130,7130,7130,14
|
|
20240404,120900,453080560,7130,7130,7130,7130,3
|
|
20240404,120800,453059170,7120,7120,7120,7120,1895
|
|
20240404,120700,439566770,7130,7130,7130,7130,10
|
|
20240404,120600,439495470,7130,7130,7130,7130,500
|
|
20240404,120500,435930470,7130,7130,7130,7130,1
|
|
20240404,120400,435923340,7120,7120,7120,7120,1459
|
|
20240404,120300,425535260,7130,7140,7140,7120,81
|
|
20240404,120200,424957960,7120,7130,7130,7120,1784
|
|
20240404,120100,412242040,7130,7130,7130,7130,66
|
|
20240404,120000,411771460,7130,7140,7140,7130,682
|
|
20240404,115900,406908700,7140,7140,7140,7140,0
|
|
20240404,115800,406908700,7140,7140,7140,7140,0
|
|
20240404,115700,406908700,7140,7140,7140,7140,0
|
|
20240404,115600,406908700,7140,7140,7140,7140,116
|
|
20240404,115500,406080460,7140,7140,7140,7140,25
|
|
20240404,115400,405901960,7140,7140,7140,7140,618
|
|
20240404,115300,401489440,7140,7120,7140,7120,610
|
|
20240404,115200,397134240,7120,7130,7130,7120,237
|
|
20240404,115100,395445250,7130,7130,7130,7130,11
|
|
20240404,115000,395366820,7130,7130,7130,7130,0
|
|
20240404,114900,395366820,7130,7130,7130,7130,0
|
|
20240404,114800,395366820,7130,7130,7130,7130,0
|
|
20240404,114700,395366820,7130,7130,7130,7130,2
|
|
20240404,114600,395352560,7130,7130,7130,7130,0
|
|
20240404,114500,395352560,7130,7130,7130,7130,5
|
|
20240404,114400,395316910,7130,7130,7130,7130,0
|
|
20240404,114300,395316910,7130,7130,7130,7130,14
|
|
20240404,114200,395217090,7140,7140,7140,7140,3
|
|
20240404,114100,395195670,7140,7130,7140,7130,36
|
|
20240404,114000,394938890,7140,7130,7140,7130,305
|
|
20240404,113900,392761390,7130,7130,7130,7130,0
|
|
20240404,113800,392761390,7130,7130,7130,7130,7
|
|
20240404,113700,392711480,7140,7140,7140,7140,100
|
|
20240404,113600,391997480,7130,7130,7130,7130,47
|
|
20240404,113500,391662370,7130,7130,7130,7130,591
|
|
20240404,113400,387448540,7130,7130,7130,7130,0
|
|
20240404,113300,387448540,7130,7130,7130,7130,0
|
|
20240404,113200,387448540,7130,7130,7130,7130,0
|
|
20240404,113100,387448540,7130,7130,7130,7130,270
|
|
20240404,113000,385523440,7130,7130,7130,7130,0
|
|
20240404,112900,385523440,7130,7130,7130,7130,1
|
|
20240404,112800,385516310,7140,7140,7140,7140,290
|
|
20240404,112700,383445710,7140,7140,7140,7140,0
|
|
20240404,112600,383445710,7140,7140,7140,7140,0
|
|
20240404,112500,383445710,7140,7140,7140,7140,0
|
|
20240404,112400,383445710,7140,7140,7140,7140,90
|
|
20240404,112300,382803110,7130,7130,7130,7120,503
|
|
20240404,112200,379216740,7140,7140,7140,7140,10
|
|
20240404,112100,379145340,7120,7120,7120,7120,0
|
|
20240404,112000,379145340,7120,7120,7120,7120,0
|
|
20240404,111900,379145340,7120,7120,7120,7120,5
|
|
20240404,111800,379109740,7120,7130,7130,7120,1369
|
|
20240404,111700,369349290,7130,7130,7130,7130,30
|
|
20240404,111600,369135390,7130,7130,7130,7130,0
|
|
20240404,111500,369135390,7130,7130,7130,7130,0
|
|
20240404,111400,369135390,7130,7140,7140,7130,817
|
|
20240404,111300,363302190,7150,7150,7150,7150,0
|
|
20240404,111200,363302190,7150,7150,7150,7150,0
|
|
20240404,111100,363302190,7150,7150,7150,7150,10
|
|
20240404,111000,363230690,7150,7150,7150,7150,31
|
|
20240404,110900,363009040,7160,7150,7160,7150,131
|
|
20240404,110800,362072370,7140,7140,7140,7140,1
|
|
20240404,110700,362065230,7140,7140,7140,7140,0
|
|
20240404,110600,362065230,7140,7160,7160,7140,417
|
|
20240404,110500,359083840,7160,7150,7160,7150,578
|
|
20240404,110400,354951120,7150,7150,7150,7150,142
|
|
20240404,110300,353935820,7150,7140,7150,7140,13
|
|
20240404,110200,353842990,7140,7140,7140,7140,473
|
|
20240404,110100,350465770,7140,7140,7140,7140,5
|
|
20240404,110000,350430070,7140,7140,7140,7140,0
|
|
20240404,105900,350430070,7140,7140,7140,7140,89
|
|
20240404,105800,349794610,7130,7130,7130,7130,5
|
|
20240404,105700,349758960,7130,7140,7140,7130,30
|
|
20240404,105600,349545020,7140,7140,7140,7140,20
|
|
20240404,105500,349402220,7140,7140,7140,7140,30
|
|
20240404,105400,349188020,7130,7130,7130,7130,13
|
|
20240404,105300,349095330,7130,7120,7140,7120,36
|
|
20240404,105200,348838600,7130,7140,7140,7130,103
|
|
20240404,105100,348104200,7130,7120,7140,7120,662
|
|
20240404,105000,343384580,7120,7120,7120,7120,0
|
|
20240404,104900,343384580,7120,7120,7120,7120,109
|
|
20240404,104800,342608500,7120,7120,7120,7120,0
|
|
20240404,104700,342608500,7120,7120,7120,7120,0
|
|
20240404,104600,342608500,7120,7120,7130,7120,116
|
|
20240404,104500,341781610,7140,7120,7140,7120,5
|
|
20240404,104400,341745950,7140,7140,7140,7140,1
|
|
20240404,104300,341738810,7130,7130,7130,7130,0
|
|
20240404,104200,341738810,7130,7140,7140,7130,31
|
|
20240404,104100,341517770,7130,7130,7130,7130,84
|
|
20240404,104000,340918850,7130,7130,7130,7130,1
|
|
20240404,103900,340911720,7120,7130,7130,7120,316
|
|
20240404,103800,338660320,7120,7130,7130,7120,30
|
|
20240404,103700,338446680,7120,7120,7120,7120,1890
|
|
20240404,103600,324989880,7120,7120,7120,7120,305
|
|
20240404,103500,322818280,7130,7130,7130,7130,740
|
|
20240404,103400,317542080,7140,7130,7140,7130,127
|
|
20240404,103300,316636260,7130,7130,7130,7130,123
|
|
20240404,103200,315759270,7130,7130,7130,7130,26
|
|
20240404,103100,315573890,7130,7140,7140,7130,118
|
|
20240404,103000,314732380,7140,7140,7140,7140,3
|
|
20240404,102900,314710960,7130,7140,7140,7130,172
|
|
20240404,102800,313484400,7140,7140,7140,7140,0
|
|
20240404,102700,313484400,7140,7140,7140,7140,70
|
|
20240404,102600,312984600,7130,7140,7140,7130,50
|
|
20240404,102500,312627700,7130,7130,7130,7130,100
|
|
20240404,102400,311914700,7130,7130,7130,7130,0
|
|
20240404,102300,311914700,7130,7130,7130,7130,18
|
|
20240404,102200,311786360,7130,7130,7130,7130,178
|
|
20240404,102100,310517220,7130,7140,7140,7130,27
|
|
20240404,102000,310324700,7130,7130,7130,7130,1
|
|
20240404,101900,310317570,7130,7140,7140,7130,1036
|
|
20240404,101800,302930640,7140,7140,7140,7140,223
|
|
20240404,101700,301338420,7140,7140,7140,7140,2070
|
|
20240404,101600,286558620,7140,7140,7140,7140,500
|
|
20240404,101500,282988620,7140,7150,7150,7140,199
|
|
20240404,101400,281567340,7150,7150,7150,7150,0
|
|
20240404,101300,281567340,7150,7160,7160,7150,573
|
|
20240404,101200,277465120,7150,7150,7150,7150,7
|
|
20240404,101100,277415070,7150,7150,7150,7150,0
|
|
20240404,101000,277415070,7150,7150,7150,7150,10
|
|
20240404,100900,277343570,7150,7150,7150,7150,40
|
|
20240404,100800,277057570,7150,7150,7150,7150,290
|
|
20240404,100700,274984070,7150,7150,7150,7150,29
|
|
20240404,100600,274776720,7140,7140,7140,7140,16
|
|
20240404,100500,274662480,7140,7140,7140,7140,107
|
|
20240404,100400,273898500,7140,7140,7140,7140,781
|
|
20240404,100300,268322160,7150,7150,7150,7140,288
|
|
20240404,100200,266263040,7150,7150,7150,7150,860
|
|
20240404,100100,260114040,7170,7160,7170,7160,347
|
|
20240404,100000,257626530,7160,7160,7160,7160,32
|
|
20240404,095900,257397410,7150,7160,7160,7150,1924
|
|
20240404,095800,243638810,7160,7150,7160,7150,580
|
|
20240404,095700,239491370,7150,7150,7160,7150,37
|
|
20240404,095600,239226720,7150,7150,7150,7150,0
|
|
20240404,095500,239226720,7150,7160,7160,7150,19
|
|
20240404,095400,239090860,7150,7150,7150,7150,78
|
|
20240404,095300,238533160,7150,7150,7150,7150,21
|
|
20240404,095200,238383010,7160,7170,7170,7160,170
|
|
20240404,095100,237164310,7150,7150,7150,7150,0
|
|
20240404,095000,237164310,7150,7150,7150,7150,36
|
|
20240404,094900,236906910,7150,7160,7160,7150,138
|
|
20240404,094800,235919110,7160,7160,7160,7160,2143
|
|
20240404,094700,220575230,7170,7170,7170,7170,101
|
|
20240404,094600,219851060,7170,7170,7170,7170,45
|
|
20240404,094500,219528410,7170,7170,7170,7170,33
|
|
20240404,094400,219291800,7160,7160,7160,7160,39
|
|
20240404,094300,219012560,7170,7160,7170,7160,512
|
|
20240404,094200,215346520,7160,7160,7160,7160,26
|
|
20240404,094100,215160360,7170,7160,7170,7160,141
|
|
20240404,094000,214150780,7150,7160,7160,7150,2500
|
|
20240404,093900,196259930,7160,7170,7170,7160,36
|
|
20240404,093800,196002070,7170,7170,7170,7170,100
|
|
20240404,093700,195285070,7170,7170,7170,7170,2
|
|
20240404,093600,195270730,7170,7170,7170,7160,163
|
|
20240404,093500,194103020,7170,7160,7170,7160,532
|
|
20240404,093400,190289390,7170,7160,7170,7160,516
|
|
20240404,093300,186592230,7170,7170,7170,7170,20
|
|
20240404,093200,186448830,7180,7170,7180,7170,270
|
|
20240404,093100,184512870,7170,7190,7190,7170,3034
|
|
20240404,093000,162745490,7190,7190,7190,7190,0
|
|
20240404,092900,162745490,7190,7180,7190,7180,11
|
|
20240404,092800,162666500,7190,7180,7190,7180,1728
|
|
20240404,092700,150249520,7190,7170,7190,7170,2962
|
|
20240404,092600,128969930,7170,7170,7180,7170,394
|
|
20240404,092500,126144930,7170,7170,7170,7170,1111
|
|
20240404,092400,118179060,7180,7170,7180,7170,121
|
|
20240404,092300,117311280,7170,7150,7170,7150,2172
|
|
20240404,092200,101751410,7160,7160,7160,7160,0
|
|
20240404,092100,101751410,7160,7140,7160,7130,2080
|
|
20240404,092000,86891680,7140,7140,7150,7140,163
|
|
20240404,091900,85727850,7150,7150,7150,7140,54
|
|
20240404,091800,85342260,7160,7150,7160,7150,660
|
|
20240404,091700,80623240,7150,7150,7150,7150,4
|
|
20240404,091600,80594640,7160,7150,7160,7150,64
|
|
20240404,091500,80136480,7150,7130,7150,7130,23
|
|
20240404,091400,79972170,7140,7140,7150,7140,44
|
|
20240404,091300,79657610,7150,7130,7150,7130,1328
|
|
20240404,091200,70169160,7130,7120,7130,7120,185
|
|
20240404,091100,68851610,7120,7130,7130,7120,1019
|
|
20240404,091000,61596140,7130,7140,7140,7130,690
|
|
20240404,090900,56670050,7150,7150,7150,7150,0
|
|
20240404,090800,56670050,7150,7140,7150,7140,450
|
|
20240404,090700,53455910,7140,7150,7160,7120,1143
|
|
20240404,090600,45303300,7160,7140,7160,7130,1136
|
|
20240404,090500,37181800,7120,7130,7130,7120,149
|
|
20240404,090400,36120720,7130,7130,7130,7130,124
|
|
20240404,090300,35236600,7140,7140,7140,7140,6
|
|
20240404,090200,35193760,7130,7150,7150,7130,1460
|
|
20240404,090100,24782850,7150,7150,7150,7140,597
|
|
20240404,090000,20520140,7130,7130,7130,7130,2878
|