691 lines
35 KiB
CSV
691 lines
35 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20240401,202800,747612790,17130,17130,17130,17130,1113
|
|
20240401,202700,747612790,17130,17130,17130,17130,0
|
|
20240401,202600,747612790,17130,17130,17130,17130,0
|
|
20240401,202500,747612790,17130,17130,17130,17130,0
|
|
20240401,202400,747612790,17130,17130,17130,17130,0
|
|
20240401,202300,747612790,17130,17130,17130,17130,0
|
|
20240401,202200,747612790,17130,17130,17130,17130,0
|
|
20240401,202100,747612790,17130,17130,17130,17130,0
|
|
20240401,202000,747612790,17130,17130,17130,17130,0
|
|
20240401,201900,747612790,17130,17130,17130,17130,0
|
|
20240401,201800,747612790,17130,17130,17130,17130,0
|
|
20240401,201700,747612790,17130,17130,17130,17130,0
|
|
20240401,201600,747612790,17130,17130,17130,17130,0
|
|
20240401,201500,747612790,17130,17130,17130,17130,0
|
|
20240401,201400,747612790,17130,17130,17130,17130,0
|
|
20240401,201300,747612790,17130,17130,17130,17130,0
|
|
20240401,201200,747612790,17130,17130,17130,17130,0
|
|
20240401,201100,747612790,17130,17130,17130,17130,0
|
|
20240401,201000,747612790,17130,17130,17130,17130,0
|
|
20240401,200900,747612790,17130,17130,17130,17130,0
|
|
20240401,200800,747612790,17130,17130,17130,17130,0
|
|
20240401,200700,747612790,17130,17130,17130,17130,0
|
|
20240401,200600,747612790,17130,17130,17130,17130,0
|
|
20240401,200500,747612790,17130,17130,17130,17130,0
|
|
20240401,200400,747612790,17130,17130,17130,17130,0
|
|
20240401,200300,747612790,17130,17130,17130,17130,0
|
|
20240401,200200,747612790,17130,17130,17130,17130,0
|
|
20240401,200100,747612790,17130,17130,17130,17130,0
|
|
20240401,200000,747612790,17130,17130,17130,17130,0
|
|
20240401,195900,747612790,17130,17130,17130,17130,0
|
|
20240401,195800,747612790,17130,17130,17130,17130,1113
|
|
20240401,195700,747612790,17130,17130,17130,17130,0
|
|
20240401,195600,747612790,17130,17130,17130,17130,0
|
|
20240401,195500,747612790,17130,17130,17130,17130,0
|
|
20240401,195400,747612790,17130,17130,17130,17130,0
|
|
20240401,195300,747612790,17130,17130,17130,17130,0
|
|
20240401,195200,747612790,17130,17130,17130,17130,0
|
|
20240401,195100,747612790,17130,17130,17130,17130,0
|
|
20240401,195000,747612790,17130,17130,17130,17130,0
|
|
20240401,194900,747612790,17130,17130,17130,17130,0
|
|
20240401,194800,747612790,17130,17130,17130,17130,0
|
|
20240401,194700,747612790,17130,17130,17130,17130,0
|
|
20240401,194600,747612790,17130,17130,17130,17130,0
|
|
20240401,194500,747612790,17130,17130,17130,17130,0
|
|
20240401,194400,747612790,17130,17130,17130,17130,0
|
|
20240401,194300,747612790,17130,17130,17130,17130,0
|
|
20240401,194200,747612790,17130,17130,17130,17130,0
|
|
20240401,194100,747612790,17130,17130,17130,17130,0
|
|
20240401,194000,747612790,17130,17130,17130,17130,0
|
|
20240401,193900,747612790,17130,17130,17130,17130,0
|
|
20240401,193800,747612790,17130,17130,17130,17130,0
|
|
20240401,193700,747612790,17130,17130,17130,17130,0
|
|
20240401,193600,747612790,17130,17130,17130,17130,0
|
|
20240401,193500,747612790,17130,17130,17130,17130,0
|
|
20240401,193400,747612790,17130,17130,17130,17130,0
|
|
20240401,193300,747612790,17130,17130,17130,17130,0
|
|
20240401,193200,747612790,17130,17130,17130,17130,0
|
|
20240401,193100,747612790,17130,17130,17130,17130,0
|
|
20240401,193000,747612790,17130,17130,17130,17130,0
|
|
20240401,192900,747612790,17130,17130,17130,17130,0
|
|
20240401,192800,747612790,17130,17130,17130,17130,1113
|
|
20240401,192700,747612790,17130,17130,17130,17130,0
|
|
20240401,192600,747612790,17130,17130,17130,17130,0
|
|
20240401,192500,747612790,17130,17130,17130,17130,0
|
|
20240401,192400,747612790,17130,17130,17130,17130,0
|
|
20240401,192300,747612790,17130,17130,17130,17130,0
|
|
20240401,192200,747612790,17130,17130,17130,17130,0
|
|
20240401,192100,747612790,17130,17130,17130,17130,0
|
|
20240401,192000,747612790,17130,17130,17130,17130,0
|
|
20240401,191900,747612790,17130,17130,17130,17130,0
|
|
20240401,191800,747612790,17130,17130,17130,17130,0
|
|
20240401,191700,747612790,17130,17130,17130,17130,0
|
|
20240401,191600,747612790,17130,17130,17130,17130,0
|
|
20240401,191500,747612790,17130,17130,17130,17130,0
|
|
20240401,191400,747612790,17130,17130,17130,17130,0
|
|
20240401,191300,747612790,17130,17130,17130,17130,0
|
|
20240401,191200,747612790,17130,17130,17130,17130,0
|
|
20240401,191100,747612790,17130,17130,17130,17130,0
|
|
20240401,191000,747612790,17130,17130,17130,17130,0
|
|
20240401,190900,747612790,17130,17130,17130,17130,0
|
|
20240401,190800,747612790,17130,17130,17130,17130,0
|
|
20240401,190700,747612790,17130,17130,17130,17130,0
|
|
20240401,190600,747612790,17130,17130,17130,17130,0
|
|
20240401,190500,747612790,17130,17130,17130,17130,0
|
|
20240401,190400,747612790,17130,17130,17130,17130,0
|
|
20240401,190300,747612790,17130,17130,17130,17130,0
|
|
20240401,190200,747612790,17130,17130,17130,17130,0
|
|
20240401,190100,747612790,17130,17130,17130,17130,0
|
|
20240401,190000,747612790,17130,17130,17130,17130,0
|
|
20240401,185900,747612790,17130,17130,17130,17130,0
|
|
20240401,185800,747612790,17130,17130,17130,17130,1113
|
|
20240401,185700,747612790,17130,17130,17130,17130,0
|
|
20240401,185600,747612790,17130,17130,17130,17130,0
|
|
20240401,185500,747612790,17130,17130,17130,17130,0
|
|
20240401,185400,747612790,17130,17130,17130,17130,0
|
|
20240401,185300,747612790,17130,17130,17130,17130,0
|
|
20240401,185200,747612790,17130,17130,17130,17130,0
|
|
20240401,185100,747612790,17130,17130,17130,17130,0
|
|
20240401,185000,747612790,17130,17130,17130,17130,0
|
|
20240401,184900,747612790,17130,17130,17130,17130,0
|
|
20240401,184800,747612790,17130,17130,17130,17130,0
|
|
20240401,184700,747612790,17130,17130,17130,17130,0
|
|
20240401,184600,747612790,17130,17130,17130,17130,0
|
|
20240401,184500,747612790,17130,17130,17130,17130,0
|
|
20240401,184400,747612790,17130,17130,17130,17130,0
|
|
20240401,184300,747612790,17130,17130,17130,17130,0
|
|
20240401,184200,747612790,17130,17130,17130,17130,0
|
|
20240401,184100,747612790,17130,17130,17130,17130,0
|
|
20240401,184000,747612790,17130,17130,17130,17130,0
|
|
20240401,183900,747612790,17130,17130,17130,17130,0
|
|
20240401,183800,747612790,17130,17130,17130,17130,0
|
|
20240401,183700,747612790,17130,17130,17130,17130,0
|
|
20240401,183600,747612790,17130,17130,17130,17130,0
|
|
20240401,183500,747612790,17130,17130,17130,17130,0
|
|
20240401,183400,747612790,17130,17130,17130,17130,0
|
|
20240401,183300,747612790,17130,17130,17130,17130,0
|
|
20240401,183200,747612790,17130,17130,17130,17130,0
|
|
20240401,183100,747612790,17130,17130,17130,17130,0
|
|
20240401,183000,747612790,17130,17130,17130,17130,0
|
|
20240401,182900,747612790,17130,17130,17130,17130,0
|
|
20240401,182800,747612790,17130,17130,17130,17130,1113
|
|
20240401,182700,747612790,17130,17130,17130,17130,0
|
|
20240401,182600,747612790,17130,17130,17130,17130,0
|
|
20240401,182500,747612790,17130,17130,17130,17130,0
|
|
20240401,182400,747612790,17130,17130,17130,17130,0
|
|
20240401,182300,747612790,17130,17130,17130,17130,0
|
|
20240401,182200,747612790,17130,17130,17130,17130,0
|
|
20240401,182100,747612790,17130,17130,17130,17130,0
|
|
20240401,182000,747612790,17130,17130,17130,17130,0
|
|
20240401,181900,747612790,17130,17130,17130,17130,0
|
|
20240401,181800,747612790,17130,17130,17130,17130,0
|
|
20240401,181700,747612790,17130,17130,17130,17130,0
|
|
20240401,181600,747612790,17130,17130,17130,17130,0
|
|
20240401,181500,747612790,17130,17130,17130,17130,0
|
|
20240401,181400,747612790,17130,17130,17130,17130,0
|
|
20240401,181300,747612790,17130,17130,17130,17130,0
|
|
20240401,181200,747612790,17130,17130,17130,17130,0
|
|
20240401,181100,747612790,17130,17130,17130,17130,0
|
|
20240401,181000,747612790,17130,17130,17130,17130,0
|
|
20240401,180900,747612790,17130,17130,17130,17130,0
|
|
20240401,180800,747612790,17130,17130,17130,17130,0
|
|
20240401,180700,747612790,17130,17130,17130,17130,0
|
|
20240401,180600,747612790,17130,17130,17130,17130,0
|
|
20240401,180500,747612790,17130,17130,17130,17130,0
|
|
20240401,180400,747612790,17130,17130,17130,17130,0
|
|
20240401,180300,747612790,17130,17130,17130,17130,0
|
|
20240401,180200,747612790,17130,17130,17130,17130,0
|
|
20240401,180100,747612790,17130,17130,17130,17130,0
|
|
20240401,180000,747612790,17130,17130,17130,17130,0
|
|
20240401,175900,747612790,17130,17130,17130,17130,0
|
|
20240401,175800,747612790,17130,17130,17130,17130,1113
|
|
20240401,175700,747612790,17130,17130,17130,17130,0
|
|
20240401,175600,747612790,17130,17130,17130,17130,0
|
|
20240401,175500,747612790,17130,17130,17130,17130,0
|
|
20240401,175400,747612790,17130,17130,17130,17130,0
|
|
20240401,175300,747612790,17130,17130,17130,17130,0
|
|
20240401,175200,747612790,17130,17130,17130,17130,0
|
|
20240401,175100,747612790,17130,17130,17130,17130,0
|
|
20240401,175000,747612790,17130,17130,17130,17130,0
|
|
20240401,174900,747612790,17130,17130,17130,17130,0
|
|
20240401,174800,747612790,17130,17130,17130,17130,0
|
|
20240401,174700,747612790,17130,17130,17130,17130,0
|
|
20240401,174600,747612790,17130,17130,17130,17130,0
|
|
20240401,174500,747612790,17130,17130,17130,17130,0
|
|
20240401,174400,747612790,17130,17130,17130,17130,0
|
|
20240401,174300,747612790,17130,17130,17130,17130,0
|
|
20240401,174200,747612790,17130,17130,17130,17130,0
|
|
20240401,174100,747612790,17130,17130,17130,17130,0
|
|
20240401,174000,747612790,17130,17130,17130,17130,0
|
|
20240401,173900,747612790,17130,17130,17130,17130,0
|
|
20240401,173800,747612790,17130,17130,17130,17130,0
|
|
20240401,173700,747612790,17130,17130,17130,17130,0
|
|
20240401,173600,747612790,17130,17130,17130,17130,0
|
|
20240401,173500,747612790,17130,17130,17130,17130,0
|
|
20240401,173400,747612790,17130,17130,17130,17130,0
|
|
20240401,173300,747612790,17130,17130,17130,17130,0
|
|
20240401,173200,747612790,17130,17130,17130,17130,0
|
|
20240401,173100,747612790,17130,17130,17130,17130,0
|
|
20240401,173000,747612790,17130,17130,17130,17130,0
|
|
20240401,172900,747612790,17130,17130,17130,17130,0
|
|
20240401,172800,747612790,17130,17130,17130,17130,1113
|
|
20240401,172700,747612790,17130,17130,17130,17130,0
|
|
20240401,172600,747612790,17130,17130,17130,17130,0
|
|
20240401,172500,747612790,17130,17130,17130,17130,0
|
|
20240401,172400,747612790,17130,17130,17130,17130,0
|
|
20240401,172300,747612790,17130,17130,17130,17130,0
|
|
20240401,172200,747612790,17130,17130,17130,17130,0
|
|
20240401,172100,747612790,17130,17130,17130,17130,0
|
|
20240401,172000,747612790,17130,17130,17130,17130,0
|
|
20240401,171900,747612790,17130,17130,17130,17130,0
|
|
20240401,171800,747612790,17130,17130,17130,17130,0
|
|
20240401,171700,747612790,17130,17130,17130,17130,0
|
|
20240401,171600,747612790,17130,17130,17130,17130,0
|
|
20240401,171500,747612790,17130,17130,17130,17130,0
|
|
20240401,171400,747612790,17130,17130,17130,17130,0
|
|
20240401,171300,747612790,17130,17130,17130,17130,0
|
|
20240401,171200,747612790,17130,17130,17130,17130,0
|
|
20240401,171100,747612790,17130,17130,17130,17130,0
|
|
20240401,171000,747612790,17130,17130,17130,17130,0
|
|
20240401,170900,747612790,17130,17130,17130,17130,0
|
|
20240401,170800,747612790,17130,17130,17130,17130,0
|
|
20240401,170700,747612790,17130,17130,17130,17130,0
|
|
20240401,170600,747612790,17130,17130,17130,17130,0
|
|
20240401,170500,747612790,17130,17130,17130,17130,0
|
|
20240401,170400,747612790,17130,17130,17130,17130,0
|
|
20240401,170300,747612790,17130,17130,17130,17130,0
|
|
20240401,170200,747612790,17130,17130,17130,17130,0
|
|
20240401,170100,747612790,17130,17130,17130,17130,0
|
|
20240401,170000,747612790,17130,17130,17130,17130,0
|
|
20240401,165900,747612790,17130,17130,17130,17130,0
|
|
20240401,165800,747612790,17130,17130,17130,17130,1113
|
|
20240401,165700,747612790,17130,17130,17130,17130,0
|
|
20240401,165600,747612790,17130,17130,17130,17130,0
|
|
20240401,165500,747612790,17130,17130,17130,17130,0
|
|
20240401,165400,747612790,17130,17130,17130,17130,0
|
|
20240401,165300,747612790,17130,17130,17130,17130,0
|
|
20240401,165200,747612790,17130,17130,17130,17130,0
|
|
20240401,165100,747612790,17130,17130,17130,17130,0
|
|
20240401,165000,747612790,17130,17130,17130,17130,0
|
|
20240401,164900,747612790,17130,17130,17130,17130,0
|
|
20240401,164800,747612790,17130,17130,17130,17130,0
|
|
20240401,164700,747612790,17130,17130,17130,17130,0
|
|
20240401,164600,747612790,17130,17130,17130,17130,0
|
|
20240401,164500,747612790,17130,17130,17130,17130,0
|
|
20240401,164400,747612790,17130,17130,17130,17130,0
|
|
20240401,164300,747612790,17130,17130,17130,17130,0
|
|
20240401,164200,747612790,17130,17130,17130,17130,0
|
|
20240401,164100,747612790,17130,17130,17130,17130,0
|
|
20240401,164000,747612790,17130,17130,17130,17130,0
|
|
20240401,163900,747612790,17130,17130,17130,17130,0
|
|
20240401,163800,747612790,17130,17130,17130,17130,0
|
|
20240401,163700,747612790,17130,17130,17130,17130,0
|
|
20240401,163600,747612790,17130,17130,17130,17130,0
|
|
20240401,163500,747612790,17130,17130,17130,17130,0
|
|
20240401,163400,747612790,17130,17130,17130,17130,0
|
|
20240401,163300,747612790,17130,17130,17130,17130,0
|
|
20240401,163200,747612790,17130,17130,17130,17130,0
|
|
20240401,163100,747612790,17130,17130,17130,17130,0
|
|
20240401,163000,747612790,17130,17130,17130,17130,0
|
|
20240401,162900,747612790,17130,17130,17130,17130,0
|
|
20240401,162800,747612790,17130,17130,17130,17130,1113
|
|
20240401,162700,747612790,17130,17130,17130,17130,0
|
|
20240401,162600,747612790,17130,17130,17130,17130,0
|
|
20240401,162500,747612790,17130,17130,17130,17130,0
|
|
20240401,162400,747612790,17130,17130,17130,17130,0
|
|
20240401,162300,747612790,17130,17130,17130,17130,0
|
|
20240401,162200,747612790,17130,17130,17130,17130,0
|
|
20240401,162100,747612790,17130,17130,17130,17130,0
|
|
20240401,162000,747612790,17130,17130,17130,17130,0
|
|
20240401,161900,747612790,17130,17130,17130,17130,0
|
|
20240401,161800,747612790,17130,17130,17130,17130,0
|
|
20240401,161700,747612790,17130,17130,17130,17130,0
|
|
20240401,161600,747612790,17130,17130,17130,17130,0
|
|
20240401,161500,747612790,17130,17130,17130,17130,0
|
|
20240401,161400,747612790,17130,17130,17130,17130,0
|
|
20240401,161300,747612790,17130,17130,17130,17130,0
|
|
20240401,161200,747612790,17130,17130,17130,17130,0
|
|
20240401,161100,747612790,17130,17130,17130,17130,0
|
|
20240401,161000,747612790,17130,17130,17130,17130,0
|
|
20240401,160900,747612790,17130,17130,17130,17130,0
|
|
20240401,160800,747612790,17130,17130,17130,17130,0
|
|
20240401,160700,747612790,17130,17130,17130,17130,0
|
|
20240401,160600,747612790,17130,17130,17130,17130,0
|
|
20240401,160500,747612790,17130,17130,17130,17130,0
|
|
20240401,160400,747612790,17130,17130,17130,17130,0
|
|
20240401,160300,747612790,17130,17130,17130,17130,0
|
|
20240401,160200,747612790,17130,17130,17130,17130,0
|
|
20240401,160100,747612790,17130,17130,17130,17130,0
|
|
20240401,160000,747612790,17130,17130,17130,17130,0
|
|
20240401,155900,747612790,17130,17130,17130,17130,0
|
|
20240401,155800,747612790,17130,17130,17130,17130,1113
|
|
20240401,155700,747612790,17130,17130,17130,17130,0
|
|
20240401,155600,747612790,17130,17130,17130,17130,0
|
|
20240401,155500,747612790,17130,17130,17130,17130,0
|
|
20240401,155400,747612790,17130,17130,17130,17130,0
|
|
20240401,155300,747612790,17130,17130,17130,17130,0
|
|
20240401,155200,747612790,17130,17130,17130,17130,0
|
|
20240401,155100,747612790,17130,17130,17130,17130,0
|
|
20240401,155000,747612790,17130,17130,17130,17130,0
|
|
20240401,154900,747612790,17130,17130,17130,17130,0
|
|
20240401,154800,747612790,17130,17130,17130,17130,0
|
|
20240401,154700,747612790,17130,17130,17130,17130,0
|
|
20240401,154600,747612790,17130,17130,17130,17130,0
|
|
20240401,154500,747612790,17130,17130,17130,17130,0
|
|
20240401,154400,747612790,17130,17130,17130,17130,0
|
|
20240401,154300,747612790,17130,17130,17130,17130,0
|
|
20240401,154200,747612790,17130,17130,17130,17130,0
|
|
20240401,154100,747612790,17130,17130,17130,17130,0
|
|
20240401,154000,747612790,17130,17130,17130,17130,0
|
|
20240401,153900,747612790,17130,17130,17130,17130,0
|
|
20240401,153800,747612790,17130,17130,17130,17130,0
|
|
20240401,153700,747612790,17130,17130,17130,17130,0
|
|
20240401,153600,747612790,17130,17130,17130,17130,0
|
|
20240401,153500,747612790,17130,17130,17130,17130,0
|
|
20240401,153400,747612790,17130,17130,17130,17130,0
|
|
20240401,153300,747612790,17130,17130,17130,17130,0
|
|
20240401,153200,747612790,17130,17130,17130,17130,0
|
|
20240401,153100,747612790,17130,17130,17130,17130,0
|
|
20240401,153000,747612790,17130,17130,17130,17130,1113
|
|
20240401,152900,728547100,17130,17130,17130,17130,0
|
|
20240401,152800,728547100,17130,17130,17130,17130,0
|
|
20240401,152700,728547100,17130,17130,17130,17130,0
|
|
20240401,152600,728547100,17130,17130,17130,17130,0
|
|
20240401,152500,728547100,17130,17130,17130,17130,0
|
|
20240401,152400,728547100,17130,17130,17130,17130,0
|
|
20240401,152300,728547100,17130,17130,17130,17130,0
|
|
20240401,152200,728547100,17130,17130,17130,17130,0
|
|
20240401,152100,728547100,17130,17130,17130,17130,0
|
|
20240401,152000,728547100,17130,17130,17130,17130,0
|
|
20240401,151900,728547100,17130,17140,17140,17130,5
|
|
20240401,151800,728461440,17130,17020,17130,17020,306
|
|
20240401,151700,723236910,17010,17030,17030,17010,401
|
|
20240401,151600,716414120,17030,17030,17030,17030,188
|
|
20240401,151500,713212480,17040,17040,17040,17040,22
|
|
20240401,151400,712837600,17050,17050,17050,17050,1
|
|
20240401,151300,712820550,17030,17050,17050,17030,12
|
|
20240401,151200,712616150,17030,17050,17060,17030,20
|
|
20240401,151100,712275420,17040,17040,17040,17040,3
|
|
20240401,151000,712224300,17030,17040,17050,17030,383
|
|
20240401,150900,705699130,17050,17050,17050,17050,0
|
|
20240401,150800,705699130,17050,17050,17050,17050,0
|
|
20240401,150700,705699130,17050,17060,17060,17050,3
|
|
20240401,150600,705647960,17070,17070,17070,17070,2
|
|
20240401,150500,705613820,17060,17070,17070,17060,65
|
|
20240401,150400,704504870,17080,17080,17080,17080,0
|
|
20240401,150300,704504870,17080,17080,17080,17080,0
|
|
20240401,150200,704504870,17080,17080,17080,17080,1
|
|
20240401,150100,704487790,17100,17100,17100,17100,2
|
|
20240401,150000,704453590,17090,17090,17100,17080,11
|
|
20240401,145900,704265600,17110,17100,17110,17090,7
|
|
20240401,145800,704145890,17120,17120,17120,17120,0
|
|
20240401,145700,704145890,17120,17120,17120,17120,2
|
|
20240401,145600,704111650,17110,17110,17110,17110,2
|
|
20240401,145500,704077430,17120,17120,17120,17120,3
|
|
20240401,145400,704026070,17130,17130,17130,17130,0
|
|
20240401,145300,704026070,17130,17060,17130,17060,579
|
|
20240401,145200,694137280,17050,17040,17050,17030,512
|
|
20240401,145100,685412200,17050,17050,17050,17050,1
|
|
20240401,145000,685395150,17040,17040,17040,17040,97
|
|
20240401,144900,683742270,17040,17040,17040,17040,0
|
|
20240401,144800,683742270,17040,17050,17050,17040,105
|
|
20240401,144700,681953020,17040,17050,17050,17040,107
|
|
20240401,144600,680129620,17040,17040,17040,17040,0
|
|
20240401,144500,680129620,17040,17040,17040,17040,94
|
|
20240401,144400,678527860,17050,17050,17050,17050,84
|
|
20240401,144300,677095660,17050,17050,17050,17050,0
|
|
20240401,144200,677095660,17050,17050,17050,17050,94
|
|
20240401,144100,675492960,17060,17060,17060,17060,32
|
|
20240401,144000,674947040,17070,17070,17070,17070,0
|
|
20240401,143900,674947040,17070,17070,17070,17070,22
|
|
20240401,143800,674571500,17070,17050,17070,17050,123
|
|
20240401,143700,672474310,17050,17050,17050,17050,0
|
|
20240401,143600,672474310,17050,17050,17050,17050,0
|
|
20240401,143500,672474310,17050,17050,17050,17050,94
|
|
20240401,143400,670871610,17040,17040,17040,17040,0
|
|
20240401,143300,670871610,17040,17060,17060,17040,253
|
|
20240401,143200,666556210,17060,17060,17060,17060,0
|
|
20240401,143100,666556210,17060,17060,17060,17060,0
|
|
20240401,143000,666556210,17060,17060,17060,17060,94
|
|
20240401,142900,664952570,17060,17060,17060,17060,1
|
|
20240401,142800,664935510,17060,17060,17060,17060,95
|
|
20240401,142700,663314810,17040,17040,17040,17040,0
|
|
20240401,142600,663314810,17040,17040,17040,17040,2
|
|
20240401,142500,663280730,17070,17070,17070,17070,109
|
|
20240401,142400,661420100,17080,17080,17080,17080,0
|
|
20240401,142300,661420100,17080,17080,17080,17080,0
|
|
20240401,142200,661420100,17080,17080,17080,17080,0
|
|
20240401,142100,661420100,17080,17070,17080,17070,189
|
|
20240401,142000,658192920,17060,17060,17060,17060,0
|
|
20240401,141900,658192920,17060,17060,17060,17060,0
|
|
20240401,141800,658192920,17060,17060,17060,17060,3
|
|
20240401,141700,658141740,17060,17060,17060,17060,25
|
|
20240401,141600,657715240,17080,17080,17080,17080,94
|
|
20240401,141500,656109720,17090,17080,17090,17080,52
|
|
20240401,141400,655221550,17080,17080,17080,17080,0
|
|
20240401,141300,655221550,17080,17090,17090,17080,44
|
|
20240401,141200,654470020,17080,17080,17080,17080,12
|
|
20240401,141100,654265060,17090,17090,17090,17090,0
|
|
20240401,141000,654265060,17090,17090,17090,17090,16
|
|
20240401,140900,653991620,17100,17100,17100,17100,0
|
|
20240401,140800,653991620,17100,17100,17100,17100,0
|
|
20240401,140700,653991620,17100,17080,17100,17080,179
|
|
20240401,140600,650933320,17070,17070,17070,17070,94
|
|
20240401,140500,649328740,17080,17080,17080,17080,0
|
|
20240401,140400,649328740,17080,17060,17080,17060,43
|
|
20240401,140300,648594620,17030,17060,17060,17030,95
|
|
20240401,140200,646973950,17070,17070,17070,17070,2
|
|
20240401,140100,646939810,17070,17070,17070,17070,62
|
|
20240401,140000,645881470,17090,17090,17090,17090,0
|
|
20240401,135900,645881470,17090,17090,17090,17090,0
|
|
20240401,135800,645881470,17090,17090,17090,17090,0
|
|
20240401,135700,645881470,17090,17090,17090,17090,0
|
|
20240401,135600,645881470,17090,17090,17090,17090,0
|
|
20240401,135500,645881470,17090,17090,17090,17090,94
|
|
20240401,135400,644275010,17090,17090,17090,17090,0
|
|
20240401,135300,644275010,17090,17090,17090,17090,1
|
|
20240401,135200,644257920,17080,17080,17080,17080,94
|
|
20240401,135100,642652400,17080,17050,17080,17050,290
|
|
20240401,135000,637704960,17050,17050,17050,17050,2
|
|
20240401,134900,637670860,17060,17060,17060,17060,0
|
|
20240401,134800,637670860,17060,17060,17060,17060,0
|
|
20240401,134700,637670860,17060,17060,17060,17060,0
|
|
20240401,134600,637670860,17060,17060,17060,17060,0
|
|
20240401,134500,637670860,17060,17030,17060,17010,683
|
|
20240401,134400,626038000,17030,17030,17030,17000,123
|
|
20240401,134300,623946210,17050,17050,17050,17050,0
|
|
20240401,134200,623946210,17050,17050,17050,17050,0
|
|
20240401,134100,623946210,17050,17050,17050,17050,0
|
|
20240401,134000,623946210,17050,17050,17050,17050,1
|
|
20240401,133900,623929160,17050,17050,17050,17050,1
|
|
20240401,133800,623912110,17040,17040,17040,17040,0
|
|
20240401,133700,623912110,17040,17040,17040,17040,50
|
|
20240401,133600,623060110,17080,17080,17080,17080,0
|
|
20240401,133500,623060110,17080,17080,17080,17080,0
|
|
20240401,133400,623060110,17080,17080,17080,17080,0
|
|
20240401,133300,623060110,17080,17080,17080,17080,0
|
|
20240401,133200,623060110,17080,17040,17080,17040,235
|
|
20240401,133100,619051900,17020,17030,17030,17020,30
|
|
20240401,133000,618541270,17030,17030,17030,17030,28
|
|
20240401,132900,618064430,17030,17030,17030,17030,34
|
|
20240401,132800,617485410,17040,17030,17040,17030,188
|
|
20240401,132700,614282830,17030,17030,17030,17030,96
|
|
20240401,132600,612647950,17050,17050,17050,17050,0
|
|
20240401,132500,612647950,17050,17050,17050,17050,0
|
|
20240401,132400,612647950,17050,17050,17050,17050,0
|
|
20240401,132300,612647950,17050,17050,17050,17050,0
|
|
20240401,132200,612647950,17050,17050,17050,17050,54
|
|
20240401,132100,611727250,17060,17060,17060,17060,0
|
|
20240401,132000,611727250,17060,17060,17060,17060,30
|
|
20240401,131900,611215450,17060,17060,17060,17060,0
|
|
20240401,131800,611215450,17060,17080,17080,17060,207
|
|
20240401,131700,607681330,17080,17080,17080,17080,0
|
|
20240401,131600,607681330,17080,17080,17080,17080,0
|
|
20240401,131500,607681330,17080,17080,17080,17080,95
|
|
20240401,131400,606058730,17080,17080,17080,17080,1
|
|
20240401,131300,606041650,17100,17100,17100,17100,0
|
|
20240401,131200,606041650,17100,17100,17100,17100,2
|
|
20240401,131100,606007450,17090,17080,17090,17080,187
|
|
20240401,131000,602812560,17090,17090,17090,17090,2
|
|
20240401,130900,602778380,17080,17080,17080,17080,0
|
|
20240401,130800,602778380,17080,17080,17080,17080,101
|
|
20240401,130700,601053300,17100,17100,17100,17100,0
|
|
20240401,130600,601053300,17100,17100,17100,17100,0
|
|
20240401,130500,601053300,17100,17100,17100,17100,0
|
|
20240401,130400,601053300,17100,17100,17100,17100,0
|
|
20240401,130300,601053300,17100,17100,17100,17100,41
|
|
20240401,130200,600352200,17120,17120,17120,17120,0
|
|
20240401,130100,600352200,17120,17120,17120,17120,0
|
|
20240401,130000,600352200,17120,17120,17120,17120,1
|
|
20240401,125900,600335080,17120,17120,17120,17120,1
|
|
20240401,125800,600317960,17100,17100,17100,17100,15
|
|
20240401,125700,600061460,17100,17110,17110,17100,1000
|
|
20240401,125600,582960930,17110,17130,17130,17110,152
|
|
20240401,125500,580360170,17120,17120,17120,17120,95
|
|
20240401,125400,578733770,17130,17130,17130,17130,1
|
|
20240401,125300,578716640,17120,17120,17120,17120,94
|
|
20240401,125200,577107360,17130,17120,17130,17120,14
|
|
20240401,125100,576867650,17110,17110,17110,17110,94
|
|
20240401,125000,575259310,17110,17110,17110,17110,101
|
|
20240401,124900,573531200,17110,17110,17110,17110,0
|
|
20240401,124800,573531200,17110,17110,17110,17110,36
|
|
20240401,124700,572915240,17110,17110,17110,17110,9
|
|
20240401,124600,572761250,17100,17110,17110,17100,96
|
|
20240401,124500,571119640,17100,17100,17100,17100,0
|
|
20240401,124400,571119640,17100,17100,17100,17100,0
|
|
20240401,124300,571119640,17100,17060,17100,17060,174
|
|
20240401,124200,568146530,17070,17040,17070,17010,241
|
|
20240401,124100,564036890,17050,17050,17050,17050,0
|
|
20240401,124000,564036890,17050,17050,17050,17050,0
|
|
20240401,123900,564036890,17050,17050,17050,17050,0
|
|
20240401,123800,564036890,17050,17040,17050,17040,193
|
|
20240401,123700,560748130,17040,17040,17040,17040,0
|
|
20240401,123600,560748130,17040,17040,17040,17040,0
|
|
20240401,123500,560748130,17040,17040,17040,17040,0
|
|
20240401,123400,560748130,17040,17010,17040,17010,95
|
|
20240401,123300,559129360,17040,17040,17040,17040,0
|
|
20240401,123200,559129360,17040,17040,17040,17040,0
|
|
20240401,123100,559129360,17040,17040,17040,17040,94
|
|
20240401,123000,557527600,17050,17050,17050,17050,1
|
|
20240401,122900,557510550,17050,17050,17050,17050,2
|
|
20240401,122800,557476450,17040,17040,17040,17040,95
|
|
20240401,122700,555857650,17040,17040,17040,17040,0
|
|
20240401,122600,555857650,17040,17040,17040,17040,94
|
|
20240401,122500,554255890,17040,17040,17040,17040,0
|
|
20240401,122400,554255890,17040,17040,17040,17040,150
|
|
20240401,122300,551699890,17040,17050,17050,17040,117
|
|
20240401,122200,549705630,17060,17050,17060,17050,100
|
|
20240401,122100,548000220,17050,17050,17050,17050,40
|
|
20240401,122000,547318220,17040,17040,17040,17040,0
|
|
20240401,121900,547318220,17040,17040,17040,17040,0
|
|
20240401,121800,547318220,17040,16980,17040,16980,466
|
|
20240401,121700,539391690,16980,16980,16980,16980,0
|
|
20240401,121600,539391690,16980,16980,16980,16980,0
|
|
20240401,121500,539391690,16980,16980,16980,16980,281
|
|
20240401,121400,534620310,16980,16980,16980,16980,0
|
|
20240401,121300,534620310,16980,16980,16980,16980,94
|
|
20240401,121200,533024190,16990,16990,16990,16990,0
|
|
20240401,121100,533024190,16990,16990,16990,16990,67
|
|
20240401,121000,531885860,17000,17000,17000,17000,0
|
|
20240401,120900,531885860,17000,17000,17000,17000,0
|
|
20240401,120800,531885860,17000,17000,17000,17000,43
|
|
20240401,120700,531154860,17000,17000,17000,17000,0
|
|
20240401,120600,531154860,17000,17000,17000,17000,94
|
|
20240401,120500,529556860,17000,17000,17000,17000,0
|
|
20240401,120400,529556860,17000,17000,17000,17000,0
|
|
20240401,120300,529556860,17000,17000,17000,17000,94
|
|
20240401,120200,527958860,17020,17020,17020,17020,0
|
|
20240401,120100,527958860,17020,17020,17020,17020,0
|
|
20240401,120000,527958860,17020,17020,17020,17020,20
|
|
20240401,115900,527618460,17020,17020,17020,17020,14
|
|
20240401,115800,527380180,17030,17030,17030,17030,0
|
|
20240401,115700,527380180,17030,17030,17030,17030,0
|
|
20240401,115600,527380180,17030,17040,17040,17030,13
|
|
20240401,115500,527158780,17030,17030,17030,17030,101
|
|
20240401,115400,525438750,17040,17040,17040,17040,42
|
|
20240401,115300,524723070,17050,17050,17050,17050,0
|
|
20240401,115200,524723070,17050,17050,17050,17050,0
|
|
20240401,115100,524723070,17050,17050,17050,17050,1
|
|
20240401,115000,524706020,17070,17070,17070,17070,0
|
|
20240401,114900,524706020,17070,17070,17070,17070,0
|
|
20240401,114800,524706020,17070,17040,17070,17040,2
|
|
20240401,114700,524671910,17040,17040,17040,17040,0
|
|
20240401,114600,524671910,17040,17070,17070,17040,208
|
|
20240401,114500,521121890,17070,17070,17070,17070,0
|
|
20240401,114400,521121890,17070,17010,17070,17010,426
|
|
20240401,114300,513866490,17000,16950,17000,16950,394
|
|
20240401,114200,507179570,16940,16920,16940,16920,379
|
|
20240401,114100,500761230,16930,16930,16930,16930,17
|
|
20240401,114000,500473420,16960,16960,16960,16960,0
|
|
20240401,113900,500473420,16960,16960,16960,16960,0
|
|
20240401,113800,500473420,16960,16960,16960,16960,0
|
|
20240401,113700,500473420,16960,16960,16960,16960,0
|
|
20240401,113600,500473420,16960,16960,16960,16960,0
|
|
20240401,113500,500473420,16960,16920,16960,16920,2
|
|
20240401,113400,500439540,16920,16930,16950,16920,277
|
|
20240401,113300,495746310,16920,16920,16920,16920,60
|
|
20240401,113200,494731110,16930,16930,16930,16930,0
|
|
20240401,113100,494731110,16930,16920,16930,16920,100
|
|
20240401,113000,493039060,16930,16930,16930,16930,0
|
|
20240401,112900,493039060,16930,16930,16930,16930,79
|
|
20240401,112800,491701590,16940,16940,16940,16940,92
|
|
20240401,112700,490143110,16940,16930,16940,16930,96
|
|
20240401,112600,488517820,16930,16930,16930,16930,1
|
|
20240401,112500,488500890,16940,16930,16940,16920,7
|
|
20240401,112400,488382390,16960,16960,16960,16960,0
|
|
20240401,112300,488382390,16960,16960,16960,16960,1
|
|
20240401,112200,488365430,16920,16930,16960,16920,573
|
|
20240401,112100,478661490,16920,16920,16920,16920,95
|
|
20240401,112000,477054090,16930,16920,16930,16920,165
|
|
20240401,111900,474262280,16910,16920,16920,16910,114
|
|
20240401,111800,472334340,16920,16920,16920,16920,0
|
|
20240401,111700,472334340,16920,16910,16920,16910,171
|
|
20240401,111600,469441630,16900,16900,16900,16900,94
|
|
20240401,111500,467853030,16910,16910,16910,16910,69
|
|
20240401,111400,466686240,16900,16890,16900,16890,163
|
|
20240401,111300,463932560,16900,16910,16910,16900,3
|
|
20240401,111200,463881850,16900,16890,16900,16890,108
|
|
20240401,111100,462057610,16890,16890,16890,16890,0
|
|
20240401,111000,462057610,16890,16890,16890,16890,141
|
|
20240401,110900,459676120,16900,16910,16910,16900,293
|
|
20240401,110800,454724360,16910,16910,16910,16910,135
|
|
20240401,110700,452441510,16910,16920,16920,16910,292
|
|
20240401,110600,447502350,16940,16940,16940,16940,9
|
|
20240401,110500,447349890,16940,16940,16940,16940,20
|
|
20240401,110400,447011090,16960,16960,16960,16960,0
|
|
20240401,110300,447011090,16960,16960,16960,16960,0
|
|
20240401,110200,447011090,16960,16960,16960,16960,0
|
|
20240401,110100,447011090,16960,16960,16960,16960,1
|
|
20240401,110000,446994130,16930,16930,16930,16930,100
|
|
20240401,105900,445301130,16930,16940,16940,16930,33
|
|
20240401,105800,444742330,16980,16980,16980,16980,0
|
|
20240401,105700,444742330,16980,16980,16980,16980,0
|
|
20240401,105600,444742330,16980,16980,16980,16980,1
|
|
20240401,105500,444725350,16940,16940,16940,16940,0
|
|
20240401,105400,444725350,16940,16950,16950,16940,63
|
|
20240401,105300,443658060,16990,16990,16990,16990,1
|
|
20240401,105200,443641070,16940,17000,17000,16940,162
|
|
20240401,105100,440893960,17000,17000,17000,17000,61
|
|
20240401,105000,439856960,16990,16980,16990,16980,101
|
|
20240401,104900,438140980,16990,16970,16990,16970,11
|
|
20240401,104800,437954110,16960,16950,16960,16950,392
|
|
20240401,104700,431308700,16940,16910,16940,16910,382
|
|
20240401,104600,424842210,16920,16920,16920,16910,14
|
|
20240401,104500,424605350,16940,16940,16940,16940,0
|
|
20240401,104400,424605350,16940,16940,16940,16940,0
|
|
20240401,104300,424605350,16940,16900,16940,16900,95
|
|
20240401,104200,422999810,16900,16900,16900,16890,430
|
|
20240401,104100,415734480,16890,16910,16910,16890,116
|
|
20240401,104000,413773590,16910,16910,16910,16910,0
|
|
20240401,103900,413773590,16910,16920,16920,16910,57
|
|
20240401,103800,412809690,16920,16930,16930,16920,206
|
|
20240401,103700,409323170,16930,16930,16930,16930,12
|
|
20240401,103600,409120010,16930,16930,16930,16930,138
|
|
20240401,103500,406783670,16940,16940,16940,16940,0
|
|
20240401,103400,406783670,16940,16940,16940,16940,0
|
|
20240401,103300,406783670,16940,16940,16940,16940,11
|
|
20240401,103200,406597330,16940,16910,16940,16890,601
|
|
20240401,103100,396443990,16950,16920,16950,16920,4
|
|
20240401,103000,396376250,16910,16920,16920,16910,23
|
|
20240401,102900,395987310,16950,16980,16980,16950,20
|
|
20240401,102800,395648280,17000,17000,17000,17000,0
|
|
20240401,102700,395648280,17000,17000,17000,16990,40
|
|
20240401,102600,394968570,17010,17010,17010,17010,12
|
|
20240401,102500,394764450,17010,17010,17010,17000,32
|
|
20240401,102400,394220430,17020,17000,17020,17000,256
|
|
20240401,102300,389866070,16960,16940,17000,16880,1340
|
|
20240401,102200,367202050,16930,17000,17000,16930,3501
|
|
20240401,102100,307826030,17010,16990,17010,16990,2
|
|
20240401,102000,307792030,17010,17010,17010,17010,1
|
|
20240401,101900,307775020,17020,16980,17020,16980,3
|
|
20240401,101800,307724040,16980,17010,17010,16980,107
|
|
20240401,101700,305907030,17010,17000,17010,17000,298
|
|
20240401,101600,300841020,17000,17000,17000,17000,1
|
|
20240401,101500,300824020,16980,16980,16980,16970,630
|
|
20240401,101400,290130720,16980,16980,16980,16980,71
|
|
20240401,101300,288925140,16980,16980,16980,16980,0
|
|
20240401,101200,288925140,16980,17010,17010,16980,108
|
|
20240401,101100,287088660,17000,16990,17000,16980,1007
|
|
20240401,101000,269983670,16990,17000,17000,16990,631
|
|
20240401,100900,259260700,17000,17020,17020,17000,590
|
|
20240401,100800,249229900,17010,17010,17010,17010,0
|
|
20240401,100700,249229900,17010,17020,17020,17000,250
|
|
20240401,100600,244977370,17010,17010,17010,17010,22
|
|
20240401,100500,244603150,17010,17010,17010,17010,96
|
|
20240401,100400,242970190,17010,17010,17010,17010,63
|
|
20240401,100300,241898560,17020,17010,17020,17010,178
|
|
20240401,100200,238870760,17020,17010,17020,17010,349
|
|
20240401,100100,232930800,17010,17010,17010,17010,183
|
|
20240401,100000,229817970,17010,17090,17090,17010,342
|
|
20240401,095900,223992540,17050,17070,17070,17050,65
|
|
20240401,095800,222884080,17070,17080,17080,17070,73
|
|
20240401,095700,221637790,17090,17110,17110,17090,23
|
|
20240401,095600,221244660,17090,17090,17090,17090,12
|
|
20240401,095500,221039580,17110,17090,17110,17090,159
|
|
20240401,095400,218321090,17090,17100,17100,17090,1248
|
|
20240401,095300,196982510,17110,17130,17130,17110,1062
|
|
20240401,095200,178802920,17130,17150,17150,17130,556
|
|
20240401,095100,169273720,17150,17150,17150,17150,311
|
|
20240401,095000,163940070,17170,17170,17170,17170,20
|
|
20240401,094900,163596670,17170,17170,17170,17170,153
|
|
20240401,094800,160969660,17150,17160,17160,17150,274
|
|
20240401,094700,156269020,17140,17160,17160,17140,215
|
|
20240401,094600,152581250,17150,17150,17150,17150,100
|
|
20240401,094500,150866250,17150,17140,17150,17140,641
|
|
20240401,094400,139876450,17150,17190,17190,17150,668
|
|
20240401,094300,128405310,17240,17240,17240,17240,0
|
|
20240401,094200,128405310,17240,17200,17240,17200,3
|
|
20240401,094100,128353670,17200,17200,17200,17190,77
|
|
20240401,094000,127029390,17250,17210,17250,17210,17
|
|
20240401,093900,126736780,17220,17220,17220,17220,335
|
|
20240401,093800,120968080,17220,17200,17220,17190,247
|
|
20240401,093700,116721060,17210,17220,17220,17210,119
|
|
20240401,093600,114672470,17260,17260,17260,17260,0
|
|
20240401,093500,114672470,17260,17260,17260,17260,0
|
|
20240401,093400,114672470,17260,17230,17260,17220,122
|
|
20240401,093300,112571000,17270,17260,17270,17230,122
|
|
20240401,093200,110468030,17280,17280,17280,17280,20
|
|
20240401,093100,110122430,17290,17290,17290,17290,0
|
|
20240401,093000,110122430,17290,17290,17290,17290,0
|
|
20240401,092900,110122430,17290,17290,17290,17290,0
|
|
20240401,092800,110122430,17290,17290,17290,17260,5
|
|
20240401,092700,110036040,17300,17300,17300,17300,19
|
|
20240401,092600,109707340,17340,17340,17340,17340,0
|
|
20240401,092500,109707340,17340,17340,17340,17340,0
|
|
20240401,092400,109707340,17340,17340,17340,17340,0
|
|
20240401,092300,109707340,17340,17380,17380,17340,589
|
|
20240401,092200,99484710,17390,17390,17390,17390,0
|
|
20240401,092100,99484710,17390,17390,17390,17390,0
|
|
20240401,092000,99484710,17390,17390,17390,17390,60
|
|
20240401,091900,98441310,17430,17430,17430,17430,0
|
|
20240401,091800,98441310,17430,17440,17440,17430,35
|
|
20240401,091700,97831250,17450,17450,17450,17450,0
|
|
20240401,091600,97831250,17450,17310,17450,17310,2251
|
|
20240401,091500,58767430,17310,17310,17310,17310,12
|
|
20240401,091400,58559710,17330,17220,17330,17220,2
|
|
20240401,091300,58525160,17220,17330,17340,17220,1072
|
|
20240401,091200,39949620,17300,17300,17300,17300,1564
|
|
20240401,091100,12892420,17300,17300,17300,17300,8
|
|
20240401,091000,12754020,17340,17340,17340,17340,1
|
|
20240401,090900,12736680,17340,17340,17340,17340,0
|
|
20240401,090800,12736680,17340,17200,17340,17200,99
|
|
20240401,090700,11033740,17360,17360,17360,17360,0
|
|
20240401,090600,11033740,17360,17360,17360,17360,0
|
|
20240401,090500,11033740,17360,17360,17360,17360,1
|
|
20240401,090400,11016380,17170,17180,17180,17170,44
|
|
20240401,090300,10260850,17360,17180,17360,17180,33
|
|
20240401,090200,9693730,17350,17350,17350,17350,0
|
|
20240401,090100,9693730,17350,17350,17350,17350,141
|
|
20240401,090000,7247380,17350,17140,17350,17140,393
|