610 lines
32 KiB
CSV
610 lines
32 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20240401,190700,5629586880,14160,14160,14160,14160,3141
|
|
20240401,190600,5629586880,14160,14160,14160,14160,0
|
|
20240401,190500,5629586880,14160,14160,14160,14160,0
|
|
20240401,190400,5629586880,14160,14160,14160,14160,0
|
|
20240401,190300,5629586880,14160,14160,14160,14160,0
|
|
20240401,190200,5629586880,14160,14160,14160,14160,0
|
|
20240401,190100,5629586880,14160,14160,14160,14160,0
|
|
20240401,190000,5629586880,14160,14160,14160,14160,0
|
|
20240401,185900,5629586880,14160,14160,14160,14160,0
|
|
20240401,185800,5629586880,14160,14160,14160,14160,0
|
|
20240401,185700,5629586880,14160,14160,14160,14160,0
|
|
20240401,185600,5629586880,14160,14160,14160,14160,0
|
|
20240401,185500,5629586880,14160,14160,14160,14160,0
|
|
20240401,185400,5629586880,14160,14160,14160,14160,0
|
|
20240401,185300,5629586880,14160,14160,14160,14160,0
|
|
20240401,185200,5629586880,14160,14160,14160,14160,0
|
|
20240401,185100,5629586880,14160,14160,14160,14160,0
|
|
20240401,185000,5629586880,14160,14160,14160,14160,0
|
|
20240401,184900,5629586880,14160,14160,14160,14160,0
|
|
20240401,184800,5629586880,14160,14160,14160,14160,0
|
|
20240401,184700,5629586880,14160,14160,14160,14160,0
|
|
20240401,184600,5629586880,14160,14160,14160,14160,0
|
|
20240401,184500,5629586880,14160,14160,14160,14160,0
|
|
20240401,184400,5629586880,14160,14160,14160,14160,0
|
|
20240401,184300,5629586880,14160,14160,14160,14160,0
|
|
20240401,184200,5629586880,14160,14160,14160,14160,0
|
|
20240401,184100,5629586880,14160,14160,14160,14160,0
|
|
20240401,184000,5629586880,14160,14160,14160,14160,0
|
|
20240401,183900,5629586880,14160,14160,14160,14160,0
|
|
20240401,183800,5629586880,14160,14160,14160,14160,0
|
|
20240401,183700,5629586880,14160,14160,14160,14160,3141
|
|
20240401,183600,5629586880,14160,14160,14160,14160,0
|
|
20240401,183500,5629586880,14160,14160,14160,14160,0
|
|
20240401,183400,5629586880,14160,14160,14160,14160,0
|
|
20240401,183300,5629586880,14160,14160,14160,14160,0
|
|
20240401,183200,5629586880,14160,14160,14160,14160,0
|
|
20240401,183100,5629586880,14160,14160,14160,14160,0
|
|
20240401,183000,5629586880,14160,14160,14160,14160,0
|
|
20240401,182900,5629586880,14160,14160,14160,14160,0
|
|
20240401,182800,5629586880,14160,14160,14160,14160,0
|
|
20240401,182700,5629586880,14160,14160,14160,14160,0
|
|
20240401,182600,5629586880,14160,14160,14160,14160,0
|
|
20240401,182500,5629586880,14160,14160,14160,14160,0
|
|
20240401,182400,5629586880,14160,14160,14160,14160,0
|
|
20240401,182300,5629586880,14160,14160,14160,14160,0
|
|
20240401,182200,5629586880,14160,14160,14160,14160,0
|
|
20240401,182100,5629586880,14160,14160,14160,14160,0
|
|
20240401,182000,5629586880,14160,14160,14160,14160,0
|
|
20240401,181900,5629586880,14160,14160,14160,14160,0
|
|
20240401,181800,5629586880,14160,14160,14160,14160,0
|
|
20240401,181700,5629586880,14160,14160,14160,14160,0
|
|
20240401,181600,5629586880,14160,14160,14160,14160,0
|
|
20240401,181500,5629586880,14160,14160,14160,14160,0
|
|
20240401,181400,5629586880,14160,14160,14160,14160,0
|
|
20240401,181300,5629586880,14160,14160,14160,14160,0
|
|
20240401,181200,5629586880,14160,14160,14160,14160,0
|
|
20240401,181100,5629586880,14160,14160,14160,14160,0
|
|
20240401,181000,5629586880,14160,14160,14160,14160,0
|
|
20240401,180900,5629586880,14160,14160,14160,14160,0
|
|
20240401,180800,5629586880,14160,14160,14160,14160,0
|
|
20240401,180700,5629586880,14160,14160,14160,14160,3141
|
|
20240401,180600,5629586880,14160,14160,14160,14160,0
|
|
20240401,180500,5629586880,14160,14160,14160,14160,0
|
|
20240401,180400,5629586880,14160,14160,14160,14160,0
|
|
20240401,180300,5629586880,14160,14160,14160,14160,0
|
|
20240401,180200,5629586880,14160,14160,14160,14160,0
|
|
20240401,180100,5629586880,14160,14160,14160,14160,0
|
|
20240401,180000,5629586880,14160,14160,14160,14160,0
|
|
20240401,175900,5629586880,14160,14160,14160,14160,0
|
|
20240401,175800,5629586880,14160,14160,14160,14160,0
|
|
20240401,175700,5629586880,14160,14160,14160,14160,0
|
|
20240401,175600,5629586880,14160,14160,14160,14160,0
|
|
20240401,175500,5629586880,14160,14160,14160,14160,0
|
|
20240401,175400,5629586880,14160,14160,14160,14160,0
|
|
20240401,175300,5629586880,14160,14160,14160,14160,0
|
|
20240401,175200,5629586880,14160,14160,14160,14160,0
|
|
20240401,175100,5629586880,14160,14160,14160,14160,0
|
|
20240401,175000,5629586880,14160,14160,14160,14160,0
|
|
20240401,174900,5629586880,14160,14160,14160,14160,0
|
|
20240401,174800,5629586880,14160,14160,14160,14160,0
|
|
20240401,174700,5629586880,14160,14160,14160,14160,0
|
|
20240401,174600,5629586880,14160,14160,14160,14160,0
|
|
20240401,174500,5629586880,14160,14160,14160,14160,0
|
|
20240401,174400,5629586880,14160,14160,14160,14160,0
|
|
20240401,174300,5629586880,14160,14160,14160,14160,0
|
|
20240401,174200,5629586880,14160,14160,14160,14160,0
|
|
20240401,174100,5629586880,14160,14160,14160,14160,0
|
|
20240401,174000,5629586880,14160,14160,14160,14160,0
|
|
20240401,173900,5629586880,14160,14160,14160,14160,0
|
|
20240401,173800,5629586880,14160,14160,14160,14160,0
|
|
20240401,173700,5629586880,14160,14160,14160,14160,3141
|
|
20240401,173600,5629586880,14160,14160,14160,14160,0
|
|
20240401,173500,5629586880,14160,14160,14160,14160,0
|
|
20240401,173400,5629586880,14160,14160,14160,14160,0
|
|
20240401,173300,5629586880,14160,14160,14160,14160,0
|
|
20240401,173200,5629586880,14160,14160,14160,14160,0
|
|
20240401,173100,5629586880,14160,14160,14160,14160,0
|
|
20240401,173000,5629586880,14160,14160,14160,14160,0
|
|
20240401,172900,5629586880,14160,14160,14160,14160,0
|
|
20240401,172800,5629586880,14160,14160,14160,14160,0
|
|
20240401,172700,5629586880,14160,14160,14160,14160,0
|
|
20240401,172600,5629586880,14160,14160,14160,14160,0
|
|
20240401,172500,5629586880,14160,14160,14160,14160,0
|
|
20240401,172400,5629586880,14160,14160,14160,14160,0
|
|
20240401,172300,5629586880,14160,14160,14160,14160,0
|
|
20240401,172200,5629586880,14160,14160,14160,14160,0
|
|
20240401,172100,5629586880,14160,14160,14160,14160,0
|
|
20240401,172000,5629586880,14160,14160,14160,14160,0
|
|
20240401,171900,5629586880,14160,14160,14160,14160,0
|
|
20240401,171800,5629586880,14160,14160,14160,14160,0
|
|
20240401,171700,5629586880,14160,14160,14160,14160,0
|
|
20240401,171600,5629586880,14160,14160,14160,14160,0
|
|
20240401,171500,5629586880,14160,14160,14160,14160,0
|
|
20240401,171400,5629586880,14160,14160,14160,14160,0
|
|
20240401,171300,5629586880,14160,14160,14160,14160,0
|
|
20240401,171200,5629586880,14160,14160,14160,14160,0
|
|
20240401,171100,5629586880,14160,14160,14160,14160,0
|
|
20240401,171000,5629586880,14160,14160,14160,14160,0
|
|
20240401,170900,5629586880,14160,14160,14160,14160,0
|
|
20240401,170800,5629586880,14160,14160,14160,14160,0
|
|
20240401,170700,5629586880,14160,14160,14160,14160,3141
|
|
20240401,170600,5629586880,14160,14160,14160,14160,0
|
|
20240401,170500,5629586880,14160,14160,14160,14160,0
|
|
20240401,170400,5629586880,14160,14160,14160,14160,0
|
|
20240401,170300,5629586880,14160,14160,14160,14160,0
|
|
20240401,170200,5629586880,14160,14160,14160,14160,0
|
|
20240401,170100,5629586880,14160,14160,14160,14160,0
|
|
20240401,170000,5629586880,14160,14160,14160,14160,0
|
|
20240401,165900,5629586880,14160,14160,14160,14160,0
|
|
20240401,165800,5629586880,14160,14160,14160,14160,0
|
|
20240401,165700,5629586880,14160,14160,14160,14160,0
|
|
20240401,165600,5629586880,14160,14160,14160,14160,0
|
|
20240401,165500,5629586880,14160,14160,14160,14160,0
|
|
20240401,165400,5629586880,14160,14160,14160,14160,0
|
|
20240401,165300,5629586880,14160,14160,14160,14160,0
|
|
20240401,165200,5629586880,14160,14160,14160,14160,0
|
|
20240401,165100,5629586880,14160,14160,14160,14160,0
|
|
20240401,165000,5629586880,14160,14160,14160,14160,0
|
|
20240401,164900,5629586880,14160,14160,14160,14160,0
|
|
20240401,164800,5629586880,14160,14160,14160,14160,0
|
|
20240401,164700,5629586880,14160,14160,14160,14160,0
|
|
20240401,164600,5629586880,14160,14160,14160,14160,0
|
|
20240401,164500,5629586880,14160,14160,14160,14160,0
|
|
20240401,164400,5629586880,14160,14160,14160,14160,0
|
|
20240401,164300,5629586880,14160,14160,14160,14160,0
|
|
20240401,164200,5629586880,14160,14160,14160,14160,0
|
|
20240401,164100,5629586880,14160,14160,14160,14160,0
|
|
20240401,164000,5629586880,14160,14160,14160,14160,0
|
|
20240401,163900,5629586880,14160,14160,14160,14160,0
|
|
20240401,163800,5629586880,14160,14160,14160,14160,0
|
|
20240401,163700,5629586880,14160,14160,14160,14160,3141
|
|
20240401,163600,5629586880,14160,14160,14160,14160,0
|
|
20240401,163500,5629586880,14160,14160,14160,14160,0
|
|
20240401,163400,5629586880,14160,14160,14160,14160,0
|
|
20240401,163300,5629586880,14160,14160,14160,14160,0
|
|
20240401,163200,5629586880,14160,14160,14160,14160,0
|
|
20240401,163100,5629586880,14160,14160,14160,14160,0
|
|
20240401,163000,5629586880,14160,14160,14160,14160,0
|
|
20240401,162900,5629586880,14160,14160,14160,14160,0
|
|
20240401,162800,5629586880,14160,14160,14160,14160,0
|
|
20240401,162700,5629586880,14160,14160,14160,14160,0
|
|
20240401,162600,5629586880,14160,14160,14160,14160,0
|
|
20240401,162500,5629586880,14160,14160,14160,14160,0
|
|
20240401,162400,5629586880,14160,14160,14160,14160,0
|
|
20240401,162300,5629586880,14160,14160,14160,14160,0
|
|
20240401,162200,5629586880,14160,14160,14160,14160,0
|
|
20240401,162100,5629586880,14160,14160,14160,14160,0
|
|
20240401,162000,5629586880,14160,14160,14160,14160,0
|
|
20240401,161900,5629586880,14160,14160,14160,14160,0
|
|
20240401,161800,5629586880,14160,14160,14160,14160,0
|
|
20240401,161700,5629586880,14160,14160,14160,14160,0
|
|
20240401,161600,5629586880,14160,14160,14160,14160,0
|
|
20240401,161500,5629586880,14160,14160,14160,14160,0
|
|
20240401,161400,5629586880,14160,14160,14160,14160,0
|
|
20240401,161300,5629586880,14160,14160,14160,14160,0
|
|
20240401,161200,5629586880,14160,14160,14160,14160,0
|
|
20240401,161100,5629586880,14160,14160,14160,14160,0
|
|
20240401,161000,5629586880,14160,14160,14160,14160,0
|
|
20240401,160900,5629586880,14160,14160,14160,14160,0
|
|
20240401,160800,5629586880,14160,14160,14160,14160,0
|
|
20240401,160700,5629586880,14160,14160,14160,14160,3141
|
|
20240401,160600,5629586880,14160,14160,14160,14160,0
|
|
20240401,160500,5629586880,14160,14160,14160,14160,0
|
|
20240401,160400,5629586880,14160,14160,14160,14160,0
|
|
20240401,160300,5629586880,14160,14160,14160,14160,0
|
|
20240401,160200,5629586880,14160,14160,14160,14160,0
|
|
20240401,160100,5629586880,14160,14160,14160,14160,0
|
|
20240401,160000,5629586880,14160,14160,14160,14160,0
|
|
20240401,155900,5629586880,14160,14160,14160,14160,0
|
|
20240401,155800,5629586880,14160,14160,14160,14160,0
|
|
20240401,155700,5629586880,14160,14160,14160,14160,0
|
|
20240401,155600,5629586880,14160,14160,14160,14160,0
|
|
20240401,155500,5629586880,14160,14160,14160,14160,0
|
|
20240401,155400,5629586880,14160,14160,14160,14160,0
|
|
20240401,155300,5629586880,14160,14160,14160,14160,0
|
|
20240401,155200,5629586880,14160,14160,14160,14160,0
|
|
20240401,155100,5629586880,14160,14160,14160,14160,0
|
|
20240401,155000,5629586880,14160,14160,14160,14160,0
|
|
20240401,154900,5629586880,14160,14160,14160,14160,0
|
|
20240401,154800,5629586880,14160,14160,14160,14160,0
|
|
20240401,154700,5629586880,14160,14160,14160,14160,0
|
|
20240401,154600,5629586880,14160,14160,14160,14160,0
|
|
20240401,154500,5629586880,14160,14160,14160,14160,0
|
|
20240401,154400,5629586880,14160,14160,14160,14160,0
|
|
20240401,154300,5629586880,14160,14160,14160,14160,0
|
|
20240401,154200,5629586880,14160,14160,14160,14160,0
|
|
20240401,154100,5629586880,14160,14160,14160,14160,0
|
|
20240401,154000,5629586880,14160,14160,14160,14160,0
|
|
20240401,153900,5629586880,14160,14160,14160,14160,0
|
|
20240401,153800,5629586880,14160,14160,14160,14160,0
|
|
20240401,153700,5629586880,14160,14160,14160,14160,3141
|
|
20240401,153600,5629586880,14160,14160,14160,14160,0
|
|
20240401,153500,5629586880,14160,14160,14160,14160,0
|
|
20240401,153400,5629586880,14160,14160,14160,14160,0
|
|
20240401,153300,5629586880,14160,14160,14160,14160,0
|
|
20240401,153200,5629586880,14160,14160,14160,14160,0
|
|
20240401,153100,5629586880,14160,14160,14160,14160,0
|
|
20240401,153000,5629586880,14160,14160,14160,14160,3141
|
|
20240401,152900,5585110320,14140,14140,14140,14140,0
|
|
20240401,152800,5585110320,14140,14140,14140,14140,0
|
|
20240401,152700,5585110320,14140,14140,14140,14140,0
|
|
20240401,152600,5585110320,14140,14140,14140,14140,0
|
|
20240401,152500,5585110320,14140,14140,14140,14140,0
|
|
20240401,152400,5585110320,14140,14140,14140,14140,0
|
|
20240401,152300,5585110320,14140,14140,14140,14140,0
|
|
20240401,152200,5585110320,14140,14140,14140,14140,0
|
|
20240401,152100,5585110320,14140,14140,14140,14140,0
|
|
20240401,152000,5585110320,14140,14140,14140,14140,0
|
|
20240401,151900,5585110320,14140,14110,14140,14110,1108
|
|
20240401,151800,5569474400,14110,14110,14120,14110,270
|
|
20240401,151700,5565664490,14120,14120,14140,14120,1268
|
|
20240401,151600,5547759220,14120,14130,14130,14120,1000
|
|
20240401,151500,5533633360,14140,14150,14150,14130,49
|
|
20240401,151400,5532940950,14120,14140,14150,14120,758
|
|
20240401,151300,5522219420,14140,14110,14150,14110,253
|
|
20240401,151200,5518643230,14110,14130,14130,14110,1009
|
|
20240401,151100,5504395900,14130,14120,14130,14100,2695
|
|
20240401,151000,5466357440,14130,14140,14140,14130,1003
|
|
20240401,150900,5452183090,14130,14160,14160,14130,2138
|
|
20240401,150800,5421944370,14170,14160,14170,14160,318
|
|
20240401,150700,5417440970,14170,14180,14190,14170,1174
|
|
20240401,150600,5400793280,14190,14180,14200,14170,2168
|
|
20240401,150500,5370060800,14220,14220,14230,14170,1230
|
|
20240401,150400,5352585790,14230,14220,14240,14170,4517
|
|
20240401,150300,5288421360,14210,14210,14230,14210,2426
|
|
20240401,150200,5253938360,14210,14250,14270,14210,2098
|
|
20240401,150100,5224078110,14260,14270,14270,14250,1478
|
|
20240401,150000,5203001960,14290,14300,14300,14260,4074
|
|
20240401,145900,5144868850,14290,14330,14330,14260,3230
|
|
20240401,145800,5098678420,14320,14280,14330,14250,7481
|
|
20240401,145700,4991691470,14290,14290,14300,14270,3717
|
|
20240401,145600,4938573900,14290,14250,14290,14230,3707
|
|
20240401,145500,4885709400,14240,14260,14270,14230,2610
|
|
20240401,145400,4848516350,14260,14220,14300,14210,19764
|
|
20240401,145300,4566903880,14210,14170,14220,14160,19427
|
|
20240401,145200,4291115130,14170,14160,14180,14160,1324
|
|
20240401,145100,4272349410,14170,14150,14180,14150,4028
|
|
20240401,145000,4215293070,14160,14160,14160,14150,430
|
|
20240401,144900,4209207570,14160,14150,14170,14140,2045
|
|
20240401,144800,4180253680,14150,14150,14160,14140,973
|
|
20240401,144700,4166486760,14160,14160,14170,14150,1396
|
|
20240401,144600,4146724290,14150,14110,14160,14110,3672
|
|
20240401,144500,4094802310,14110,14100,14110,14100,406
|
|
20240401,144400,4089077310,14100,14110,14120,14100,920
|
|
20240401,144300,4076101920,14110,14120,14120,14110,67
|
|
20240401,144200,4075156180,14120,14130,14130,14120,315
|
|
20240401,144100,4070708330,14130,14130,14130,14100,1188
|
|
20240401,144000,4053926410,14130,14140,14150,14130,1639
|
|
20240401,143900,4030761260,14150,14120,14150,14120,3593
|
|
20240401,143800,3979953630,14120,14100,14120,14060,713
|
|
20240401,143700,3969904480,14100,14070,14100,14070,1366
|
|
20240401,143600,3950645110,14060,14070,14070,14060,67
|
|
20240401,143500,3949702960,14080,14090,14090,14080,450
|
|
20240401,143400,3943366890,14100,14080,14100,14060,2271
|
|
20240401,143300,3911368050,14080,14070,14080,14060,1679
|
|
20240401,143200,3887742420,14070,14060,14070,14060,439
|
|
20240401,143100,3881569980,14060,14060,14060,14060,9
|
|
20240401,143000,3881443440,14050,14050,14050,14050,1183
|
|
20240401,142900,3864822290,14040,14040,14050,14040,363
|
|
20240401,142800,3859725440,14040,14040,14040,14040,111
|
|
20240401,142700,3858167000,14030,14030,14030,14030,315
|
|
20240401,142600,3853747550,14050,14050,14050,14050,20
|
|
20240401,142500,3853466550,14040,14040,14040,14040,111
|
|
20240401,142400,3851908110,14040,14040,14050,14040,642
|
|
20240401,142300,3842889340,14040,14020,14040,14020,861
|
|
20240401,142200,3830812720,14020,14000,14020,14000,1049
|
|
20240401,142100,3816116600,14010,14010,14010,14010,61
|
|
20240401,142000,3815261990,14010,14010,14010,14010,95
|
|
20240401,141900,3813931040,14010,14010,14010,14010,81
|
|
20240401,141800,3812796230,14010,14020,14020,14010,2
|
|
20240401,141700,3812768200,14000,13960,14000,13960,2354
|
|
20240401,141600,3779826080,13960,13970,13970,13960,1546
|
|
20240401,141500,3758234570,13970,13980,13980,13970,290
|
|
20240401,141400,3754182370,13980,13980,13980,13980,60
|
|
20240401,141300,3753343570,13980,13980,13980,13980,76
|
|
20240401,141200,3752281090,13980,13980,13980,13980,224
|
|
20240401,141100,3749149570,13990,13990,13990,13990,2
|
|
20240401,141000,3749121590,13990,13990,14000,13990,71
|
|
20240401,140900,3748128290,13990,13990,13990,13990,3
|
|
20240401,140800,3748086320,13990,13990,13990,13990,11
|
|
20240401,140700,3747932430,13990,13990,13990,13990,1
|
|
20240401,140600,3747918440,13990,13980,13990,13980,111
|
|
20240401,140500,3746366550,13980,13980,13980,13980,10
|
|
20240401,140400,3746226750,13980,14000,14000,13980,21
|
|
20240401,140300,3745932950,13980,13980,13980,13980,0
|
|
20240401,140200,3745932950,13980,13980,13980,13980,80
|
|
20240401,140100,3744814550,13970,13980,13980,13970,80
|
|
20240401,140000,3743696650,13980,13970,13980,13970,115
|
|
20240401,135900,3742089100,13970,13980,13980,13970,155
|
|
20240401,135800,3739922300,13980,13980,13980,13980,0
|
|
20240401,135700,3739922300,13980,13980,13980,13980,2
|
|
20240401,135600,3739894340,14000,13980,14000,13960,960
|
|
20240401,135500,3726470080,13980,13980,13980,13980,0
|
|
20240401,135400,3726470080,13980,13980,13980,13980,451
|
|
20240401,135300,3720165100,13980,13980,13980,13980,31
|
|
20240401,135200,3719731720,13980,13990,13990,13980,196
|
|
20240401,135100,3716990940,13990,13990,13990,13990,269
|
|
20240401,135000,3713227630,14000,13990,14000,13990,22
|
|
20240401,134900,3712919840,13990,14000,14000,13990,295
|
|
20240401,134800,3708792780,14000,14000,14000,14000,57
|
|
20240401,134700,3707994780,14000,14000,14000,14000,520
|
|
20240401,134600,3700714780,14000,14000,14000,14000,0
|
|
20240401,134500,3700714780,14000,14000,14000,14000,11
|
|
20240401,134400,3700560780,14000,14000,14000,13990,167
|
|
20240401,134300,3698222970,13980,13980,13980,13980,26
|
|
20240401,134200,3697859490,13980,13980,13980,13980,147
|
|
20240401,134100,3695804430,13980,13980,13980,13980,433
|
|
20240401,134000,3689751090,13970,13960,13970,13960,86
|
|
20240401,133900,3688549830,13970,13970,13970,13970,315
|
|
20240401,133800,3684149280,13970,13970,13970,13970,1
|
|
20240401,133700,3684135310,13970,13970,13970,13970,109
|
|
20240401,133600,3682612580,13980,13980,13980,13980,500
|
|
20240401,133500,3675622580,13980,13980,13980,13970,654
|
|
20240401,133400,3666484660,13980,13990,13990,13980,4975
|
|
20240401,133300,3596931820,13990,13990,13990,13990,81
|
|
20240401,133200,3595798630,13990,13990,13990,13990,255
|
|
20240401,133100,3592231180,13990,13990,13990,13990,851
|
|
20240401,133000,3580325690,13990,13990,13990,13980,597
|
|
20240401,132900,3571974360,13990,14010,14010,13990,3203
|
|
20240401,132800,3527141910,14010,14040,14040,14010,2061
|
|
20240401,132700,3498252630,14040,14050,14050,14030,6851
|
|
20240401,132600,3402075020,14050,14050,14050,14050,120
|
|
20240401,132500,3400389020,14050,14050,14050,14050,0
|
|
20240401,132400,3400389020,14050,14050,14050,14050,0
|
|
20240401,132300,3400389020,14050,14050,14050,14050,532
|
|
20240401,132200,3392914420,14050,14050,14050,14050,100
|
|
20240401,132100,3391509420,14050,14050,14050,14050,61
|
|
20240401,132000,3390652370,14050,14050,14050,14050,0
|
|
20240401,131900,3390652370,14050,14050,14060,14050,9
|
|
20240401,131800,3390525910,14060,14060,14060,14060,30
|
|
20240401,131700,3390104110,14040,14040,14040,14040,875
|
|
20240401,131600,3377819110,14050,14050,14050,14050,1057
|
|
20240401,131500,3362968260,14050,14050,14050,14050,100
|
|
20240401,131400,3361563260,14050,14060,14060,14050,96
|
|
20240401,131300,3360214370,14060,14050,14060,14050,70
|
|
20240401,131200,3359230370,14060,14050,14060,14050,177
|
|
20240401,131100,3356743150,14050,14060,14060,14050,136
|
|
20240401,131000,3354831640,14060,14070,14070,14060,663
|
|
20240401,130900,3345509280,14060,14070,14070,14060,250
|
|
20240401,130800,3341994080,14070,14060,14070,14060,152
|
|
20240401,130700,3339856950,14070,14070,14070,14070,1984
|
|
20240401,130600,3311942070,14080,14100,14100,14080,30
|
|
20240401,130500,3311519470,14100,14100,14100,14100,0
|
|
20240401,130400,3311519470,14100,14100,14100,14100,0
|
|
20240401,130300,3311519470,14100,14090,14100,14090,98
|
|
20240401,130200,3310138150,14080,14080,14080,14080,650
|
|
20240401,130100,3300986150,14080,14110,14110,14080,3078
|
|
20240401,130000,3257624860,14110,14120,14120,14110,1000
|
|
20240401,125900,3243512150,14130,14130,14130,14130,262
|
|
20240401,125800,3239810090,14120,14130,14130,14120,259
|
|
20240401,125700,3236150670,14130,14130,14130,14130,3
|
|
20240401,125600,3236108280,14130,14130,14130,14130,116
|
|
20240401,125500,3234469200,14140,14140,14140,14140,121
|
|
20240401,125400,3232758260,14140,14140,14140,14140,90
|
|
20240401,125300,3231485660,14140,14130,14140,14130,67
|
|
20240401,125200,3230538290,14140,14150,14150,14140,319
|
|
20240401,125100,3226027340,14140,14150,14150,14140,1767
|
|
20240401,125000,3201032010,14150,14150,14150,14140,380
|
|
20240401,124900,3195655710,14150,14150,14150,14140,100
|
|
20240401,124800,3194241510,14140,14140,14140,14140,1010
|
|
20240401,124700,3179960110,14140,14130,14140,14130,680
|
|
20240401,124600,3170351560,14130,14130,14130,14130,212
|
|
20240401,124500,3167356000,14130,14120,14130,14120,108
|
|
20240401,124400,3165830310,14120,14130,14130,14120,268
|
|
20240401,124300,3162045970,14130,14130,14130,14130,35
|
|
20240401,124200,3161551420,14120,14120,14130,14120,384
|
|
20240401,124100,3156126340,14120,14120,14120,14120,70
|
|
20240401,124000,3155137940,14130,14120,14130,14120,280
|
|
20240401,123900,3151184330,14120,14120,14120,14120,153
|
|
20240401,123800,3149023970,14110,14110,14110,14110,0
|
|
20240401,123700,3149023970,14110,14110,14110,14110,61
|
|
20240401,123600,3148163260,14130,14130,14130,14130,209
|
|
20240401,123500,3145210090,14130,14130,14130,14130,81
|
|
20240401,123400,3144065560,14130,14110,14130,14110,1008
|
|
20240401,123300,3129828600,14110,14110,14110,14110,50
|
|
20240401,123200,3129123100,14110,14120,14120,14110,209
|
|
20240401,123100,3126173800,14120,14120,14120,14120,10
|
|
20240401,123000,3126032600,14120,14110,14120,14110,210
|
|
20240401,122900,3123068610,14100,14100,14100,14100,2
|
|
20240401,122800,3123040410,14100,14100,14100,14100,395
|
|
20240401,122700,3117470910,14100,14100,14100,14100,91
|
|
20240401,122600,3116187810,14100,14100,14100,14100,10
|
|
20240401,122500,3116046810,14110,14110,14110,14110,2
|
|
20240401,122400,3116018590,14110,14110,14110,14110,0
|
|
20240401,122300,3116018590,14110,14110,14110,14100,30
|
|
20240401,122200,3115595400,14110,14100,14110,14100,938
|
|
20240401,122100,3102362030,14110,14110,14110,14110,6
|
|
20240401,122000,3102277370,14110,14110,14110,14110,0
|
|
20240401,121900,3102277370,14110,14110,14110,14110,110
|
|
20240401,121800,3100725270,14110,14100,14110,14100,1902
|
|
20240401,121700,3073897060,14070,14070,14070,14070,50
|
|
20240401,121600,3073193560,14070,14070,14070,14070,400
|
|
20240401,121500,3067565560,14070,14070,14070,14070,80
|
|
20240401,121400,3066439960,14060,14060,14060,14060,0
|
|
20240401,121300,3066439960,14060,14060,14060,14060,455
|
|
20240401,121200,3060042660,14060,14070,14070,14060,413
|
|
20240401,121100,3054231880,14060,14050,14060,14050,55
|
|
20240401,121000,3053458630,14050,14050,14050,14050,10
|
|
20240401,120900,3053318130,14070,14050,14070,14050,12
|
|
20240401,120800,3053149510,14050,14060,14070,14050,844
|
|
20240401,120700,3041284140,14060,14050,14060,14050,53
|
|
20240401,120600,3040538990,14060,14060,14060,14060,0
|
|
20240401,120500,3040538990,14060,14060,14060,14060,1004
|
|
20240401,120400,3026422750,14060,14060,14070,14060,209
|
|
20240401,120300,3023483880,14100,14100,14100,14100,210
|
|
20240401,120200,3020522880,14060,14080,14080,14060,47
|
|
20240401,120100,3019862000,14090,14090,14090,14090,160
|
|
20240401,120000,3017607600,14100,14100,14100,14100,400
|
|
20240401,115900,3011967600,14080,14080,14080,14080,3
|
|
20240401,115800,3011925360,14080,14080,14080,14080,1
|
|
20240401,115700,3011911280,14100,14070,14100,14070,42
|
|
20240401,115600,3011320280,14110,14110,14110,14110,28
|
|
20240401,115500,3010925200,14100,14060,14100,14060,914
|
|
20240401,115400,2998041880,14060,14060,14060,14050,715
|
|
20240401,115300,2987995960,14050,14060,14060,14050,788
|
|
20240401,115200,2976918430,14060,14060,14060,14060,63
|
|
20240401,115100,2976032650,14060,14060,14060,14060,0
|
|
20240401,115000,2976032650,14060,14100,14100,14060,13
|
|
20240401,114900,2975849790,14060,14080,14080,14060,1746
|
|
20240401,114800,2951289720,14080,14090,14090,14080,338
|
|
20240401,114700,2946528290,14100,14100,14110,14100,1617
|
|
20240401,114600,2923728540,14100,14110,14110,14100,626
|
|
20240401,114500,2914901430,14110,14110,14120,14110,165
|
|
20240401,114400,2912573270,14110,14110,14110,14110,105
|
|
20240401,114300,2911091720,14110,14110,14110,14110,60
|
|
20240401,114200,2910245120,14110,14110,14110,14110,209
|
|
20240401,114100,2907296130,14100,14100,14100,14090,247
|
|
20240401,114000,2903815240,14100,14100,14100,14100,50
|
|
20240401,113900,2903110240,14100,14100,14100,14100,576
|
|
20240401,113800,2894988640,14100,14100,14110,14100,137
|
|
20240401,113700,2893056540,14100,14110,14110,14100,315
|
|
20240401,113600,2888614320,14100,14100,14100,14100,26
|
|
20240401,113500,2888247720,14110,14110,14110,14110,121
|
|
20240401,113400,2886540410,14110,14080,14110,14080,579
|
|
20240401,113300,2878379720,14080,14100,14100,14080,245
|
|
20240401,113200,2874927850,14090,14100,14100,14090,237
|
|
20240401,113100,2871587220,14100,14100,14110,14100,969
|
|
20240401,113000,2857923310,14100,14120,14120,14100,1320
|
|
20240401,112900,2839300660,14120,14110,14120,14110,102
|
|
20240401,112800,2837860440,14120,14110,14120,14110,55
|
|
20240401,112700,2837084380,14110,14110,14110,14110,323
|
|
20240401,112600,2832526850,14120,14130,14130,14120,1034
|
|
20240401,112500,2817921590,14140,14140,14140,14140,9
|
|
20240401,112400,2817794330,14140,14150,14150,14140,109
|
|
20240401,112300,2816252070,14150,14150,14150,14150,330
|
|
20240401,112200,2811582570,14160,14160,14160,14160,461
|
|
20240401,112100,2805054810,14160,14170,14170,14160,1428
|
|
20240401,112000,2784829140,14190,14210,14210,14170,2087
|
|
20240401,111900,2755185350,14210,14170,14230,14150,22480
|
|
20240401,111800,2436123770,14150,14120,14160,14120,5398
|
|
20240401,111700,2359744690,14120,14090,14120,14090,4093
|
|
20240401,111600,2301978820,14090,14100,14100,14090,579
|
|
20240401,111500,2293815310,14090,14100,14100,14090,182
|
|
20240401,111400,2291249260,14100,14090,14100,14090,139
|
|
20240401,111300,2289290730,14070,14080,14090,14070,651
|
|
20240401,111200,2280120050,14080,14090,14090,14080,44
|
|
20240401,111100,2279500100,14090,14090,14090,14090,42
|
|
20240401,111000,2278908320,14090,14090,14090,14090,393
|
|
20240401,110900,2273370950,14090,14090,14090,14090,10
|
|
20240401,110800,2273230050,14090,14050,14090,14050,2
|
|
20240401,110700,2273201910,14050,14060,14060,14050,48
|
|
20240401,110600,2272527450,14050,14060,14080,14050,1146
|
|
20240401,110500,2256425140,14060,14060,14060,14060,43
|
|
20240401,110400,2255820560,14060,14040,14060,14040,216
|
|
20240401,110300,2252787810,14040,14040,14040,14030,680
|
|
20240401,110200,2243240900,14040,14040,14040,14040,29
|
|
20240401,110100,2242833740,14040,14050,14070,14030,9041
|
|
20240401,110000,2115802790,14070,14080,14080,14050,108
|
|
20240401,105900,2114283930,14070,14070,14070,14070,2
|
|
20240401,105800,2114255790,14090,14080,14090,14050,1168
|
|
20240401,105700,2097839950,14070,14080,14080,14070,1012
|
|
20240401,105600,2083591190,14080,14120,14120,14080,320
|
|
20240401,105500,2079080600,14120,14080,14120,14080,103
|
|
20240401,105400,2077626640,14130,14080,14130,14080,3800
|
|
20240401,105300,2023945430,14080,14110,14110,14080,1729
|
|
20240401,105200,1999579240,14110,14110,14110,14080,564
|
|
20240401,105100,1991622810,14110,14070,14110,14070,5181
|
|
20240401,105000,1918577740,14080,14080,14080,14080,0
|
|
20240401,104900,1918577740,14080,14030,14080,14020,1523
|
|
20240401,104800,1897196620,14050,14040,14050,14030,1010
|
|
20240401,104700,1883025810,14050,14050,14050,14050,0
|
|
20240401,104600,1883025810,14050,14050,14050,14050,40
|
|
20240401,104500,1882463810,14080,14000,14080,14000,541
|
|
20240401,104400,1874852480,14000,14040,14040,14000,7
|
|
20240401,104300,1874754370,14010,14010,14010,14010,1412
|
|
20240401,104200,1854972250,14010,14020,14050,14010,1997
|
|
20240401,104100,1826983110,14010,14010,14010,14010,0
|
|
20240401,104000,1826983110,14010,14020,14020,14010,19
|
|
20240401,103900,1826716740,14000,14000,14000,14000,0
|
|
20240401,103800,1826716740,14000,13980,14000,13980,466
|
|
20240401,103700,1820193100,13990,13990,13990,13990,200
|
|
20240401,103600,1817395100,13990,13990,13990,13980,132
|
|
20240401,103500,1815549190,13990,14000,14000,13990,1035
|
|
20240401,103400,1801059690,14000,14010,14010,14000,2086
|
|
20240401,103300,1771854980,14010,14030,14050,14010,1024
|
|
20240401,103200,1757508300,14050,14050,14050,14050,0
|
|
20240401,103100,1757508300,14050,14020,14050,14020,2217
|
|
20240401,103000,1726365150,14030,14000,14030,14000,354
|
|
20240401,102900,1721406080,14000,13990,14000,13990,670
|
|
20240401,102800,1712026780,13990,14000,14000,13990,570
|
|
20240401,102700,1704051300,14000,14000,14000,14000,208
|
|
20240401,102600,1701139300,14000,13980,14000,13980,390
|
|
20240401,102500,1695683600,14000,13990,14000,13980,250
|
|
20240401,102400,1692185550,13990,14000,14010,13990,650
|
|
20240401,102300,1683091090,14000,14000,14010,14000,165
|
|
20240401,102200,1680781010,14010,14020,14020,14010,203
|
|
20240401,102100,1677936500,14020,14020,14020,14020,1
|
|
20240401,102000,1677922480,14020,14030,14030,14020,306
|
|
20240401,101900,1673629340,14030,14040,14040,14030,1094
|
|
20240401,101800,1658269690,14040,14060,14070,14040,1712
|
|
20240401,101700,1634213330,14060,14060,14070,14060,526
|
|
20240401,101600,1626815820,14070,14070,14070,14070,0
|
|
20240401,101500,1626815820,14070,14060,14070,14060,30
|
|
20240401,101400,1626393740,14060,14060,14070,14060,1132
|
|
20240401,101300,1610477310,14060,14070,14070,14060,187
|
|
20240401,101200,1607846580,14070,14060,14070,14060,329
|
|
20240401,101100,1603218810,14060,14060,14060,14060,509
|
|
20240401,101000,1596062270,14070,14070,14070,14070,4
|
|
20240401,100900,1596005990,14070,14080,14080,14060,1483
|
|
20240401,100800,1575137940,14090,14080,14090,14070,411
|
|
20240401,100700,1569349810,14080,14080,14080,14070,312
|
|
20240401,100600,1564958640,14090,14090,14090,14080,220
|
|
20240401,100500,1561860930,14090,14100,14100,14080,594
|
|
20240401,100400,1553493200,14090,14090,14100,14090,623
|
|
20240401,100300,1544710130,14100,14100,14100,14080,2610
|
|
20240401,100200,1507911900,14100,14050,14110,14050,8904
|
|
20240401,100100,1382612310,14050,14010,14050,14010,1202
|
|
20240401,100000,1365733930,14030,14050,14050,13980,1860
|
|
20240401,095900,1339654680,14050,14050,14060,14040,3299
|
|
20240401,095800,1293278010,14050,13970,14050,13970,5640
|
|
20240401,095700,1214296990,13950,13980,13990,13950,379
|
|
20240401,095600,1209008860,13980,13960,13990,13950,2925
|
|
20240401,095500,1168182800,13960,13970,13970,13960,476
|
|
20240401,095400,1161537580,13980,13950,13990,13950,158
|
|
20240401,095300,1159328690,13950,14000,14010,13950,2286
|
|
20240401,095200,1127401540,14010,14030,14030,14010,3027
|
|
20240401,095100,1084987920,14020,14030,14030,14020,600
|
|
20240401,095000,1076572920,14030,14050,14050,14030,264
|
|
20240401,094900,1072865930,14050,14050,14050,14040,592
|
|
20240401,094800,1064550330,14050,14060,14060,14030,1408
|
|
20240401,094700,1044765880,14060,14050,14060,14030,544
|
|
20240401,094600,1037122070,14050,14050,14060,14040,611
|
|
20240401,094500,1028537740,14040,14060,14060,14040,2864
|
|
20240401,094400,988277310,14060,14060,14070,14050,1137
|
|
20240401,094300,972291820,14060,14060,14060,14050,562
|
|
20240401,094200,964392100,14060,14060,14060,14050,208
|
|
20240401,094100,961467680,14050,14000,14060,14000,2437
|
|
20240401,094000,927279330,14000,14000,14000,13980,519
|
|
20240401,093900,920017190,13990,13990,13990,13990,251
|
|
20240401,093800,916505700,13990,14000,14000,13990,183
|
|
20240401,093700,913945440,14000,14010,14020,14000,652
|
|
20240401,093600,904814300,14000,13970,14000,13950,1788
|
|
20240401,093500,879803860,13960,13960,13960,13940,3825
|
|
20240401,093400,826465710,13950,13960,13970,13950,280
|
|
20240401,093300,822555950,13960,13980,13980,13950,384
|
|
20240401,093200,817198860,13950,13980,13990,13950,4330
|
|
20240401,093100,756767490,13990,14000,14010,13990,1124
|
|
20240401,093000,741032490,14000,14030,14030,14000,1004
|
|
20240401,092900,726967590,14020,14020,14030,14020,564
|
|
20240401,092800,719058960,14040,14050,14050,14020,1238
|
|
20240401,092700,701690520,14040,14070,14070,14040,723
|
|
20240401,092600,691529650,14070,14070,14090,14050,1450
|
|
20240401,092500,671122010,14060,14030,14060,14030,5521
|
|
20240401,092400,593592260,14030,13980,14030,13970,5166
|
|
20240401,092300,521277450,13970,13950,13990,13950,709
|
|
20240401,092200,511371890,13990,13980,13990,13980,961
|
|
20240401,092100,497928350,13980,14000,14000,13980,720
|
|
20240401,092000,487853510,14000,13940,14000,13940,3968
|
|
20240401,091900,432368350,13950,13940,13950,13930,953
|
|
20240401,091800,419081980,13940,13940,13940,13940,604
|
|
20240401,091700,410662220,13930,13950,13950,13930,116
|
|
20240401,091600,409044840,13950,13940,13950,13920,348
|
|
20240401,091500,404191980,13950,13940,13960,13940,1297
|
|
20240401,091400,386110920,13970,13950,13970,13940,1671
|
|
20240401,091300,362797520,13950,13940,13950,13910,1347
|
|
20240401,091200,344036650,13940,13960,13960,13940,760
|
|
20240401,091100,333431710,13950,13900,13950,13870,6473
|
|
20240401,091000,243242930,13910,13920,13920,13910,670
|
|
20240401,090900,233923130,13920,13900,13920,13890,1248
|
|
20240401,090800,216565040,13890,13910,13910,13890,251
|
|
20240401,090700,213075930,13900,13930,13930,13890,89
|
|
20240401,090600,211839310,13930,13890,13930,13890,2896
|
|
20240401,090500,171568670,13850,13890,13890,13850,69
|
|
20240401,090400,170612790,13900,13890,13910,13860,1643
|
|
20240401,090300,147828240,13890,13860,13950,13840,3569
|
|
20240401,090200,98077950,13860,13950,13950,13860,1211
|
|
20240401,090100,81238790,13950,13800,13950,13800,879
|
|
20240401,090000,69042110,13750,13720,13750,13720,4082
|