579 lines
28 KiB
CSV
579 lines
28 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20240403,183600,1134466340,6100,6100,6100,6100,6351
|
|
20240403,183500,1134466340,6100,6100,6100,6100,0
|
|
20240403,183400,1134466340,6100,6100,6100,6100,0
|
|
20240403,183300,1134466340,6100,6100,6100,6100,0
|
|
20240403,183200,1134466340,6100,6100,6100,6100,0
|
|
20240403,183100,1134466340,6100,6100,6100,6100,0
|
|
20240403,183000,1134466340,6100,6100,6100,6100,0
|
|
20240403,182900,1134466340,6100,6100,6100,6100,0
|
|
20240403,182800,1134466340,6100,6100,6100,6100,0
|
|
20240403,182700,1134466340,6100,6100,6100,6100,0
|
|
20240403,182600,1134466340,6100,6100,6100,6100,0
|
|
20240403,182500,1134466340,6100,6100,6100,6100,0
|
|
20240403,182400,1134466340,6100,6100,6100,6100,0
|
|
20240403,182300,1134466340,6100,6100,6100,6100,0
|
|
20240403,182200,1134466340,6100,6100,6100,6100,0
|
|
20240403,182100,1134466340,6100,6100,6100,6100,0
|
|
20240403,182000,1134466340,6100,6100,6100,6100,0
|
|
20240403,181900,1134466340,6100,6100,6100,6100,0
|
|
20240403,181800,1134466340,6100,6100,6100,6100,0
|
|
20240403,181700,1134466340,6100,6100,6100,6100,0
|
|
20240403,181600,1134466340,6100,6100,6100,6100,0
|
|
20240403,181500,1134466340,6100,6100,6100,6100,0
|
|
20240403,181400,1134466340,6100,6100,6100,6100,0
|
|
20240403,181300,1134466340,6100,6100,6100,6100,0
|
|
20240403,181200,1134466340,6100,6100,6100,6100,0
|
|
20240403,181100,1134466340,6100,6100,6100,6100,0
|
|
20240403,181000,1134466340,6100,6100,6100,6100,0
|
|
20240403,180900,1134466340,6100,6100,6100,6100,0
|
|
20240403,180800,1134466340,6100,6100,6100,6100,0
|
|
20240403,180700,1134466340,6100,6100,6100,6100,0
|
|
20240403,180600,1134466340,6100,6100,6100,6100,6351
|
|
20240403,180500,1134466340,6100,6100,6100,6100,0
|
|
20240403,180400,1134466340,6100,6100,6100,6100,0
|
|
20240403,180300,1134466340,6100,6100,6100,6100,0
|
|
20240403,180200,1134466340,6100,6100,6100,6100,0
|
|
20240403,180100,1134466340,6100,6100,6100,6100,0
|
|
20240403,180000,1134466340,6100,6100,6100,6100,0
|
|
20240403,175900,1134466340,6100,6100,6100,6100,0
|
|
20240403,175800,1134466340,6100,6100,6100,6100,0
|
|
20240403,175700,1134466340,6100,6100,6100,6100,0
|
|
20240403,175600,1134466340,6100,6100,6100,6100,0
|
|
20240403,175500,1134466340,6100,6100,6100,6100,0
|
|
20240403,175400,1134466340,6100,6100,6100,6100,0
|
|
20240403,175300,1134466340,6100,6100,6100,6100,0
|
|
20240403,175200,1134466340,6100,6100,6100,6100,0
|
|
20240403,175100,1134466340,6100,6100,6100,6100,0
|
|
20240403,175000,1134466340,6100,6100,6100,6100,0
|
|
20240403,174900,1134466340,6100,6100,6100,6100,0
|
|
20240403,174800,1134466340,6100,6100,6100,6100,0
|
|
20240403,174700,1134466340,6100,6100,6100,6100,0
|
|
20240403,174600,1134466340,6100,6100,6100,6100,0
|
|
20240403,174500,1134466340,6100,6100,6100,6100,0
|
|
20240403,174400,1134466340,6100,6100,6100,6100,0
|
|
20240403,174300,1134466340,6100,6100,6100,6100,0
|
|
20240403,174200,1134466340,6100,6100,6100,6100,0
|
|
20240403,174100,1134466340,6100,6100,6100,6100,0
|
|
20240403,174000,1134466340,6100,6100,6100,6100,0
|
|
20240403,173900,1134466340,6100,6100,6100,6100,0
|
|
20240403,173800,1134466340,6100,6100,6100,6100,0
|
|
20240403,173700,1134466340,6100,6100,6100,6100,0
|
|
20240403,173600,1134466340,6100,6100,6100,6100,6351
|
|
20240403,173500,1134466340,6100,6100,6100,6100,0
|
|
20240403,173400,1134466340,6100,6100,6100,6100,0
|
|
20240403,173300,1134466340,6100,6100,6100,6100,0
|
|
20240403,173200,1134466340,6100,6100,6100,6100,0
|
|
20240403,173100,1134466340,6100,6100,6100,6100,0
|
|
20240403,173000,1134466340,6100,6100,6100,6100,0
|
|
20240403,172900,1134466340,6100,6100,6100,6100,0
|
|
20240403,172800,1134466340,6100,6100,6100,6100,0
|
|
20240403,172700,1134466340,6100,6100,6100,6100,0
|
|
20240403,172600,1134466340,6100,6100,6100,6100,0
|
|
20240403,172500,1134466340,6100,6100,6100,6100,0
|
|
20240403,172400,1134466340,6100,6100,6100,6100,0
|
|
20240403,172300,1134466340,6100,6100,6100,6100,0
|
|
20240403,172200,1134466340,6100,6100,6100,6100,0
|
|
20240403,172100,1134466340,6100,6100,6100,6100,0
|
|
20240403,172000,1134466340,6100,6100,6100,6100,0
|
|
20240403,171900,1134466340,6100,6100,6100,6100,0
|
|
20240403,171800,1134466340,6100,6100,6100,6100,0
|
|
20240403,171700,1134466340,6100,6100,6100,6100,0
|
|
20240403,171600,1134466340,6100,6100,6100,6100,0
|
|
20240403,171500,1134466340,6100,6100,6100,6100,0
|
|
20240403,171400,1134466340,6100,6100,6100,6100,0
|
|
20240403,171300,1134466340,6100,6100,6100,6100,0
|
|
20240403,171200,1134466340,6100,6100,6100,6100,0
|
|
20240403,171100,1134466340,6100,6100,6100,6100,0
|
|
20240403,171000,1134466340,6100,6100,6100,6100,0
|
|
20240403,170900,1134466340,6100,6100,6100,6100,0
|
|
20240403,170800,1134466340,6100,6100,6100,6100,0
|
|
20240403,170700,1134466340,6100,6100,6100,6100,0
|
|
20240403,170600,1134466340,6100,6100,6100,6100,6351
|
|
20240403,170500,1134466340,6100,6100,6100,6100,0
|
|
20240403,170400,1134466340,6100,6100,6100,6100,0
|
|
20240403,170300,1134466340,6100,6100,6100,6100,0
|
|
20240403,170200,1134466340,6100,6100,6100,6100,0
|
|
20240403,170100,1134466340,6100,6100,6100,6100,0
|
|
20240403,170000,1134466340,6100,6100,6100,6100,0
|
|
20240403,165900,1134466340,6100,6100,6100,6100,0
|
|
20240403,165800,1134466340,6100,6100,6100,6100,0
|
|
20240403,165700,1134466340,6100,6100,6100,6100,0
|
|
20240403,165600,1134466340,6100,6100,6100,6100,0
|
|
20240403,165500,1134466340,6100,6100,6100,6100,0
|
|
20240403,165400,1134466340,6100,6100,6100,6100,0
|
|
20240403,165300,1134466340,6100,6100,6100,6100,0
|
|
20240403,165200,1134466340,6100,6100,6100,6100,0
|
|
20240403,165100,1134466340,6100,6100,6100,6100,0
|
|
20240403,165000,1134466340,6100,6100,6100,6100,0
|
|
20240403,164900,1134466340,6100,6100,6100,6100,0
|
|
20240403,164800,1134466340,6100,6100,6100,6100,0
|
|
20240403,164700,1134466340,6100,6100,6100,6100,0
|
|
20240403,164600,1134466340,6100,6100,6100,6100,0
|
|
20240403,164500,1134466340,6100,6100,6100,6100,0
|
|
20240403,164400,1134466340,6100,6100,6100,6100,0
|
|
20240403,164300,1134466340,6100,6100,6100,6100,0
|
|
20240403,164200,1134466340,6100,6100,6100,6100,0
|
|
20240403,164100,1134466340,6100,6100,6100,6100,0
|
|
20240403,164000,1134466340,6100,6100,6100,6100,0
|
|
20240403,163900,1134466340,6100,6100,6100,6100,0
|
|
20240403,163800,1134466340,6100,6100,6100,6100,0
|
|
20240403,163700,1134466340,6100,6100,6100,6100,0
|
|
20240403,163600,1134466340,6100,6100,6100,6100,6351
|
|
20240403,163500,1134466340,6100,6100,6100,6100,0
|
|
20240403,163400,1134466340,6100,6100,6100,6100,0
|
|
20240403,163300,1134466340,6100,6100,6100,6100,0
|
|
20240403,163200,1134466340,6100,6100,6100,6100,0
|
|
20240403,163100,1134466340,6100,6100,6100,6100,0
|
|
20240403,163000,1134466340,6100,6100,6100,6100,0
|
|
20240403,162900,1134466340,6100,6100,6100,6100,0
|
|
20240403,162800,1134466340,6100,6100,6100,6100,0
|
|
20240403,162700,1134466340,6100,6100,6100,6100,0
|
|
20240403,162600,1134466340,6100,6100,6100,6100,0
|
|
20240403,162500,1134466340,6100,6100,6100,6100,0
|
|
20240403,162400,1134466340,6100,6100,6100,6100,0
|
|
20240403,162300,1134466340,6100,6100,6100,6100,0
|
|
20240403,162200,1134466340,6100,6100,6100,6100,0
|
|
20240403,162100,1134466340,6100,6100,6100,6100,0
|
|
20240403,162000,1134466340,6100,6100,6100,6100,0
|
|
20240403,161900,1134466340,6100,6100,6100,6100,0
|
|
20240403,161800,1134466340,6100,6100,6100,6100,0
|
|
20240403,161700,1134466340,6100,6100,6100,6100,0
|
|
20240403,161600,1134466340,6100,6100,6100,6100,0
|
|
20240403,161500,1134466340,6100,6100,6100,6100,0
|
|
20240403,161400,1134466340,6100,6100,6100,6100,0
|
|
20240403,161300,1134466340,6100,6100,6100,6100,0
|
|
20240403,161200,1134466340,6100,6100,6100,6100,0
|
|
20240403,161100,1134466340,6100,6100,6100,6100,0
|
|
20240403,161000,1134466340,6100,6100,6100,6100,0
|
|
20240403,160900,1134466340,6100,6100,6100,6100,0
|
|
20240403,160800,1134466340,6100,6100,6100,6100,0
|
|
20240403,160700,1134466340,6100,6100,6100,6100,0
|
|
20240403,160600,1134466340,6100,6100,6100,6100,6351
|
|
20240403,160500,1134466340,6100,6100,6100,6100,0
|
|
20240403,160400,1134466340,6100,6100,6100,6100,0
|
|
20240403,160300,1134466340,6100,6100,6100,6100,0
|
|
20240403,160200,1134466340,6100,6100,6100,6100,0
|
|
20240403,160100,1134466340,6100,6100,6100,6100,0
|
|
20240403,160000,1134466340,6100,6100,6100,6100,0
|
|
20240403,155900,1134466340,6100,6100,6100,6100,0
|
|
20240403,155800,1134466340,6100,6100,6100,6100,0
|
|
20240403,155700,1134466340,6100,6100,6100,6100,0
|
|
20240403,155600,1134466340,6100,6100,6100,6100,0
|
|
20240403,155500,1134466340,6100,6100,6100,6100,0
|
|
20240403,155400,1134466340,6100,6100,6100,6100,0
|
|
20240403,155300,1134466340,6100,6100,6100,6100,0
|
|
20240403,155200,1134466340,6100,6100,6100,6100,0
|
|
20240403,155100,1134466340,6100,6100,6100,6100,0
|
|
20240403,155000,1134466340,6100,6100,6100,6100,0
|
|
20240403,154900,1134466340,6100,6100,6100,6100,0
|
|
20240403,154800,1134466340,6100,6100,6100,6100,0
|
|
20240403,154700,1134466340,6100,6100,6100,6100,0
|
|
20240403,154600,1134466340,6100,6100,6100,6100,0
|
|
20240403,154500,1134466340,6100,6100,6100,6100,0
|
|
20240403,154400,1134466340,6100,6100,6100,6100,0
|
|
20240403,154300,1134466340,6100,6100,6100,6100,0
|
|
20240403,154200,1134466340,6100,6100,6100,6100,0
|
|
20240403,154100,1134466340,6100,6100,6100,6100,0
|
|
20240403,154000,1134466340,6100,6100,6100,6100,0
|
|
20240403,153900,1134466340,6100,6100,6100,6100,0
|
|
20240403,153800,1134466340,6100,6100,6100,6100,0
|
|
20240403,153700,1134466340,6100,6100,6100,6100,0
|
|
20240403,153600,1134466340,6100,6100,6100,6100,6351
|
|
20240403,153500,1134466340,6100,6100,6100,6100,0
|
|
20240403,153400,1134466340,6100,6100,6100,6100,0
|
|
20240403,153300,1134466340,6100,6100,6100,6100,0
|
|
20240403,153200,1134466340,6100,6100,6100,6100,0
|
|
20240403,153100,1134466340,6100,6100,6100,6100,0
|
|
20240403,153000,1134466340,6100,6100,6100,6100,6351
|
|
20240403,152900,1095725240,6130,6130,6130,6130,0
|
|
20240403,152800,1095725240,6130,6130,6130,6130,0
|
|
20240403,152700,1095725240,6130,6130,6130,6130,0
|
|
20240403,152600,1095725240,6130,6130,6130,6130,0
|
|
20240403,152500,1095725240,6130,6130,6130,6130,0
|
|
20240403,152400,1095725240,6130,6130,6130,6130,0
|
|
20240403,152300,1095725240,6130,6130,6130,6130,0
|
|
20240403,152200,1095725240,6130,6130,6130,6130,0
|
|
20240403,152100,1095725240,6130,6130,6130,6130,0
|
|
20240403,152000,1095725240,6130,6130,6130,6130,0
|
|
20240403,151900,1095725240,6130,6110,6130,6110,163
|
|
20240403,151800,1094727650,6110,6110,6110,6110,169
|
|
20240403,151700,1093695060,6110,6120,6120,6110,1146
|
|
20240403,151600,1086692590,6120,6120,6120,6120,159
|
|
20240403,151500,1085719510,6120,6110,6120,6110,95
|
|
20240403,151400,1085138200,6110,6110,6110,6110,200
|
|
20240403,151300,1083916200,6120,6120,6120,6110,254
|
|
20240403,151200,1082363230,6120,6120,6120,6120,100
|
|
20240403,151100,1081751230,6130,6130,6130,6130,0
|
|
20240403,151000,1081751230,6130,6130,6130,6130,0
|
|
20240403,150900,1081751230,6130,6130,6130,6130,0
|
|
20240403,150800,1081751230,6130,6130,6130,6130,0
|
|
20240403,150700,1081751230,6130,6130,6130,6130,0
|
|
20240403,150600,1081751230,6130,6120,6130,6120,1000
|
|
20240403,150500,1075622230,6130,6120,6130,6120,2324
|
|
20240403,150400,1061399340,6120,6120,6120,6120,0
|
|
20240403,150300,1061399340,6120,6120,6120,6120,1
|
|
20240403,150200,1061393220,6100,6100,6100,6100,4
|
|
20240403,150100,1061368820,6120,6120,6120,6120,1
|
|
20240403,150000,1061362700,6120,6120,6120,6120,4
|
|
20240403,145900,1061338220,6110,6110,6110,6110,50
|
|
20240403,145800,1061032720,6110,6100,6110,6100,554
|
|
20240403,145700,1057652780,6110,6110,6110,6110,9
|
|
20240403,145600,1057597790,6110,6110,6110,6110,200
|
|
20240403,145500,1056375790,6100,6100,6100,6100,157
|
|
20240403,145400,1055418090,6100,6110,6110,6100,1150
|
|
20240403,145300,1048403080,6100,6120,6120,6100,835
|
|
20240403,145200,1043308680,6120,6120,6120,6120,792
|
|
20240403,145100,1038461640,6120,6110,6120,6110,3000
|
|
20240403,145000,1020106950,6100,6100,6100,6100,0
|
|
20240403,144900,1020106950,6100,6100,6100,6100,2000
|
|
20240403,144800,1007906950,6090,6100,6100,6090,2000
|
|
20240403,144700,995717380,6110,6110,6110,6110,502
|
|
20240403,144600,992650160,6110,6110,6110,6110,197
|
|
20240403,144500,991446490,6110,6110,6110,6110,0
|
|
20240403,144400,991446490,6110,6110,6110,6110,2
|
|
20240403,144300,991434270,6110,6110,6110,6110,0
|
|
20240403,144200,991434270,6110,6110,6110,6110,42
|
|
20240403,144100,991177650,6110,6110,6110,6110,154
|
|
20240403,144000,990236710,6110,6110,6110,6110,0
|
|
20240403,143900,990236710,6110,6110,6110,6110,0
|
|
20240403,143800,990236710,6110,6110,6110,6110,0
|
|
20240403,143700,990236710,6110,6110,6110,6110,0
|
|
20240403,143600,990236710,6110,6110,6110,6110,0
|
|
20240403,143500,990236710,6110,6100,6110,6100,203
|
|
20240403,143400,988996390,6110,6110,6110,6110,700
|
|
20240403,143300,984719390,6100,6100,6100,6100,0
|
|
20240403,143200,984719390,6100,6100,6100,6100,2
|
|
20240403,143100,984707190,6100,6100,6100,6100,200
|
|
20240403,143000,983487190,6110,6110,6110,6110,0
|
|
20240403,142900,983487190,6110,6110,6110,6110,15
|
|
20240403,142800,983395540,6110,6100,6110,6100,264
|
|
20240403,142700,981784600,6100,6100,6100,6100,0
|
|
20240403,142600,981784600,6100,6100,6100,6100,0
|
|
20240403,142500,981784600,6100,6100,6100,6100,30
|
|
20240403,142400,981601600,6100,6100,6100,6100,0
|
|
20240403,142300,981601600,6100,6100,6100,6100,18
|
|
20240403,142200,981491800,6100,6100,6100,6100,50
|
|
20240403,142100,981186800,6100,6100,6100,6100,0
|
|
20240403,142000,981186800,6100,6100,6100,6100,0
|
|
20240403,141900,981186800,6100,6100,6100,6100,0
|
|
20240403,141800,981186800,6100,6100,6100,6100,0
|
|
20240403,141700,981186800,6100,6100,6100,6100,1360
|
|
20240403,141600,972890800,6100,6100,6100,6100,0
|
|
20240403,141500,972890800,6100,6100,6100,6100,1
|
|
20240403,141400,972884700,6110,6110,6110,6110,69
|
|
20240403,141300,972463110,6110,6110,6110,6110,2
|
|
20240403,141200,972450890,6100,6100,6100,6100,12
|
|
20240403,141100,972377690,6100,6100,6100,6100,0
|
|
20240403,141000,972377690,6100,6100,6100,6100,10
|
|
20240403,140900,972316690,6100,6100,6100,6100,1
|
|
20240403,140800,972310590,6100,6100,6100,6100,0
|
|
20240403,140700,972310590,6100,6100,6100,6100,0
|
|
20240403,140600,972310590,6100,6100,6100,6100,110
|
|
20240403,140500,971639590,6110,6110,6110,6110,516
|
|
20240403,140400,968486830,6120,6120,6120,6120,0
|
|
20240403,140300,968486830,6120,6120,6120,6120,0
|
|
20240403,140200,968486830,6120,6120,6120,6120,20
|
|
20240403,140100,968364430,6130,6130,6130,6130,0
|
|
20240403,140000,968364430,6130,6130,6130,6130,6
|
|
20240403,135900,968327650,6110,6110,6110,6110,0
|
|
20240403,135800,968327650,6110,6110,6110,6110,55
|
|
20240403,135700,967991600,6110,6110,6110,6110,0
|
|
20240403,135600,967991600,6110,6110,6110,6110,36
|
|
20240403,135500,967771640,6100,6100,6100,6100,0
|
|
20240403,135400,967771640,6100,6100,6100,6100,0
|
|
20240403,135300,967771640,6100,6100,6100,6100,134
|
|
20240403,135200,966954240,6100,6100,6100,6100,99
|
|
20240403,135100,966350340,6110,6110,6110,6110,0
|
|
20240403,135000,966350340,6110,6110,6110,6110,0
|
|
20240403,134900,966350340,6110,6110,6110,6110,16
|
|
20240403,134800,966252580,6120,6120,6120,6120,0
|
|
20240403,134700,966252580,6120,6120,6120,6120,0
|
|
20240403,134600,966252580,6120,6120,6120,6120,0
|
|
20240403,134500,966252580,6120,6120,6120,6120,12
|
|
20240403,134400,966179140,6120,6120,6120,6120,1
|
|
20240403,134300,966173020,6110,6110,6110,6110,0
|
|
20240403,134200,966173020,6110,6110,6110,6110,1069
|
|
20240403,134100,959641430,6120,6120,6120,6120,1
|
|
20240403,134000,959635310,6110,6110,6110,6110,0
|
|
20240403,133900,959635310,6110,6110,6110,6110,1
|
|
20240403,133800,959629200,6110,6110,6110,6110,30
|
|
20240403,133700,959445900,6110,6110,6110,6110,0
|
|
20240403,133600,959445900,6110,6110,6110,6110,0
|
|
20240403,133500,959445900,6110,6110,6110,6110,0
|
|
20240403,133400,959445900,6110,6110,6110,6110,0
|
|
20240403,133300,959445900,6110,6110,6110,6110,0
|
|
20240403,133200,959445900,6110,6110,6110,6110,1071
|
|
20240403,133100,952902090,6120,6120,6120,6120,0
|
|
20240403,133000,952902090,6120,6110,6120,6110,1147
|
|
20240403,132900,945882460,6090,6100,6100,6090,495
|
|
20240403,132800,942865390,6090,6090,6090,6090,0
|
|
20240403,132700,942865390,6090,6090,6090,6090,0
|
|
20240403,132600,942865390,6090,6090,6090,6090,0
|
|
20240403,132500,942865390,6090,6090,6090,6090,0
|
|
20240403,132400,942865390,6090,6090,6090,6090,0
|
|
20240403,132300,942865390,6090,6090,6090,6090,3286
|
|
20240403,132200,922853650,6090,6120,6120,6090,1889
|
|
20240403,132100,911323780,6120,6120,6120,6120,0
|
|
20240403,132000,911323780,6120,6120,6120,6120,0
|
|
20240403,131900,911323780,6120,6120,6120,6120,47
|
|
20240403,131800,911036140,6110,6110,6110,6110,0
|
|
20240403,131700,911036140,6110,6110,6110,6110,0
|
|
20240403,131600,911036140,6110,6110,6110,6110,0
|
|
20240403,131500,911036140,6110,6110,6110,6110,74
|
|
20240403,131400,910584000,6130,6130,6130,6130,0
|
|
20240403,131300,910584000,6130,6110,6130,6110,1341
|
|
20240403,131200,902390470,6110,6110,6110,6110,0
|
|
20240403,131100,902390470,6110,6110,6110,6110,195
|
|
20240403,131000,901199020,6130,6130,6130,6130,2
|
|
20240403,130900,901186760,6130,6130,6130,6130,0
|
|
20240403,130800,901186760,6130,6130,6130,6130,11
|
|
20240403,130700,901119330,6120,6120,6120,6120,332
|
|
20240403,130600,899087490,6120,6120,6120,6120,61
|
|
20240403,130500,898714170,6130,6130,6130,6130,0
|
|
20240403,130400,898714170,6130,6130,6130,6130,1
|
|
20240403,130300,898708040,6110,6110,6110,6110,0
|
|
20240403,130200,898708040,6110,6110,6110,6110,20
|
|
20240403,130100,898585840,6120,6120,6120,6120,1
|
|
20240403,130000,898579720,6120,6120,6120,6120,521
|
|
20240403,125900,895391200,6110,6110,6110,6110,0
|
|
20240403,125800,895391200,6110,6110,6110,6110,26
|
|
20240403,125700,895232340,6110,6110,6110,6110,417
|
|
20240403,125600,892684470,6120,6120,6120,6120,0
|
|
20240403,125500,892684470,6120,6120,6120,6120,0
|
|
20240403,125400,892684470,6120,6120,6120,6120,0
|
|
20240403,125300,892684470,6120,6120,6120,6120,26
|
|
20240403,125200,892525350,6120,6120,6120,6120,1
|
|
20240403,125100,892519230,6110,6110,6110,6110,0
|
|
20240403,125000,892519230,6110,6110,6110,6110,0
|
|
20240403,124900,892519230,6110,6110,6110,6110,10
|
|
20240403,124800,892458130,6110,6110,6110,6110,1
|
|
20240403,124700,892452020,6090,6090,6090,6090,0
|
|
20240403,124600,892452020,6090,6100,6100,6090,105
|
|
20240403,124500,891811820,6100,6100,6100,6100,0
|
|
20240403,124400,891811820,6100,6100,6100,6100,0
|
|
20240403,124300,891811820,6100,6100,6100,6100,86
|
|
20240403,124200,891287220,6090,6090,6090,6090,0
|
|
20240403,124100,891287220,6090,6090,6090,6090,0
|
|
20240403,124000,891287220,6090,6090,6090,6090,3
|
|
20240403,123900,891268950,6090,6090,6090,6090,60
|
|
20240403,123800,890903550,6090,6100,6100,6090,676
|
|
20240403,123700,886786700,6090,6090,6090,6090,200
|
|
20240403,123600,885568700,6080,6110,6110,6080,5001
|
|
20240403,123500,855091250,6130,6130,6130,6130,65
|
|
20240403,123400,854692800,6130,6130,6130,6130,0
|
|
20240403,123300,854692800,6130,6130,6130,6130,0
|
|
20240403,123200,854692800,6130,6130,6130,6130,0
|
|
20240403,123100,854692800,6130,6130,6130,6130,1
|
|
20240403,123000,854686670,6110,6110,6110,6110,20
|
|
20240403,122900,854564470,6110,6110,6110,6110,33
|
|
20240403,122800,854362840,6110,6110,6110,6110,27
|
|
20240403,122700,854197870,6130,6130,6130,6130,0
|
|
20240403,122600,854197870,6130,6130,6130,6130,30
|
|
20240403,122500,854013970,6130,6110,6130,6110,19
|
|
20240403,122400,853897860,6100,6100,6100,6100,150
|
|
20240403,122300,852982860,6110,6110,6110,6110,0
|
|
20240403,122200,852982860,6110,6110,6110,6110,32
|
|
20240403,122100,852787340,6110,6110,6110,6110,0
|
|
20240403,122000,852787340,6110,6110,6110,6110,0
|
|
20240403,121900,852787340,6110,6110,6110,6110,50
|
|
20240403,121800,852481840,6110,6110,6110,6110,0
|
|
20240403,121700,852481840,6110,6110,6110,6110,140
|
|
20240403,121600,851626440,6140,6120,6140,6120,34
|
|
20240403,121500,851418280,6120,6120,6120,6120,10
|
|
20240403,121400,851357080,6120,6120,6120,6120,50
|
|
20240403,121300,851051080,6120,6110,6120,6110,1301
|
|
20240403,121200,843101960,6110,6110,6110,6110,0
|
|
20240403,121100,843101960,6110,6110,6110,6110,3
|
|
20240403,121000,843083630,6110,6110,6110,6110,13
|
|
20240403,120900,843004200,6100,6100,6100,6100,0
|
|
20240403,120800,843004200,6100,6100,6100,6100,0
|
|
20240403,120700,843004200,6100,6100,6100,6100,0
|
|
20240403,120600,843004200,6100,6100,6100,6100,579
|
|
20240403,120500,839472300,6110,6110,6110,6110,13
|
|
20240403,120400,839392870,6090,6090,6090,6090,0
|
|
20240403,120300,839392870,6090,6090,6090,6090,0
|
|
20240403,120200,839392870,6090,6090,6090,6090,15
|
|
20240403,120100,839301520,6110,6110,6110,6110,0
|
|
20240403,120000,839301520,6110,6110,6110,6110,0
|
|
20240403,115900,839301520,6110,6110,6110,6110,119
|
|
20240403,115800,838574430,6090,6090,6090,6090,0
|
|
20240403,115700,838574430,6090,6090,6090,6090,596
|
|
20240403,115600,834944790,6090,6090,6090,6090,0
|
|
20240403,115500,834944790,6090,6090,6090,6090,196
|
|
20240403,115400,833751150,6100,6100,6100,6100,101
|
|
20240403,115300,833135050,6110,6110,6110,6110,0
|
|
20240403,115200,833135050,6110,6110,6110,6110,0
|
|
20240403,115100,833135050,6110,6110,6110,6110,5
|
|
20240403,115000,833104500,6120,6120,6120,6120,1
|
|
20240403,114900,833098380,6120,6120,6120,6120,0
|
|
20240403,114800,833098380,6120,6120,6120,6120,0
|
|
20240403,114700,833098380,6120,6120,6120,6120,1
|
|
20240403,114600,833092260,6080,6120,6120,6080,669
|
|
20240403,114500,829020430,6100,6100,6100,6100,136
|
|
20240403,114400,828190830,6090,6100,6100,6090,2157
|
|
20240403,114300,815033620,6100,6100,6100,6100,0
|
|
20240403,114200,815033620,6100,6100,6100,6100,1
|
|
20240403,114100,815027520,6110,6110,6110,6110,0
|
|
20240403,114000,815027520,6110,6110,6110,6110,50
|
|
20240403,113900,814722020,6080,6080,6080,6080,0
|
|
20240403,113800,814722020,6080,6110,6110,6080,1663
|
|
20240403,113700,804608620,6110,6110,6110,6110,123
|
|
20240403,113600,803857090,6080,6090,6090,6080,1499
|
|
20240403,113500,794736390,6110,6100,6110,6100,518
|
|
20240403,113400,791574960,6130,6130,6130,6130,0
|
|
20240403,113300,791574960,6130,6130,6130,6130,0
|
|
20240403,113200,791574960,6130,6130,6130,6130,2
|
|
20240403,113100,791562700,6130,6130,6130,6130,0
|
|
20240403,113000,791562700,6130,6130,6130,6130,0
|
|
20240403,112900,791562700,6130,6130,6130,6130,0
|
|
20240403,112800,791562700,6130,6130,6130,6130,0
|
|
20240403,112700,791562700,6130,6130,6130,6130,0
|
|
20240403,112600,791562700,6130,6120,6130,6120,5
|
|
20240403,112500,791532090,6120,6120,6120,6120,0
|
|
20240403,112400,791532090,6120,6100,6120,6090,1571
|
|
20240403,112300,781961580,6090,6100,6100,6090,1000
|
|
20240403,112200,775869510,6120,6120,6120,6120,0
|
|
20240403,112100,775869510,6120,6100,6120,6100,21
|
|
20240403,112000,775741390,6100,6100,6100,6100,0
|
|
20240403,111900,775741390,6100,6100,6100,6100,695
|
|
20240403,111800,771501890,6100,6100,6100,6100,0
|
|
20240403,111700,771501890,6100,6090,6120,6090,121
|
|
20240403,111600,770764520,6090,6100,6100,6090,66
|
|
20240403,111500,770362130,6110,6110,6110,6110,0
|
|
20240403,111400,770362130,6110,6110,6110,6110,40
|
|
20240403,111300,770117730,6120,6120,6120,6120,0
|
|
20240403,111200,770117730,6120,6120,6120,6120,0
|
|
20240403,111100,770117730,6120,6120,6120,6120,0
|
|
20240403,111000,770117730,6120,6120,6120,6120,1
|
|
20240403,110900,770111610,6100,6100,6100,6100,50
|
|
20240403,110800,769806610,6100,6100,6100,6100,100
|
|
20240403,110700,769196610,6100,6100,6100,6100,0
|
|
20240403,110600,769196610,6100,6100,6100,6100,200
|
|
20240403,110500,767976610,6100,6100,6100,6100,1501
|
|
20240403,110400,758820510,6140,6140,6140,6140,0
|
|
20240403,110300,758820510,6140,6140,6140,6140,0
|
|
20240403,110200,758820510,6140,6140,6140,6140,0
|
|
20240403,110100,758820510,6140,6110,6140,6110,388
|
|
20240403,110000,756449800,6140,6140,6140,6140,0
|
|
20240403,105900,756449800,6140,6110,6140,6110,35
|
|
20240403,105800,756235840,6110,6100,6110,6100,615
|
|
20240403,105700,752478340,6110,6110,6110,6110,28
|
|
20240403,105600,752307260,6110,6110,6110,6110,16
|
|
20240403,105500,752209500,6110,6110,6110,6110,0
|
|
20240403,105400,752209500,6110,6110,6110,6110,1
|
|
20240403,105300,752203390,6080,6080,6080,6080,0
|
|
20240403,105200,752203390,6080,6110,6110,6080,3165
|
|
20240403,105100,732956990,6090,6110,6110,6090,1245
|
|
20240403,105000,725373110,6090,6090,6090,6090,0
|
|
20240403,104900,725373110,6090,6090,6090,6090,34
|
|
20240403,104800,725166050,6100,6100,6100,6100,935
|
|
20240403,104700,719462550,6100,6100,6100,6100,499
|
|
20240403,104600,716418650,6100,6110,6110,6100,4
|
|
20240403,104500,716394220,6090,6090,6090,6090,22
|
|
20240403,104400,716260240,6100,6110,6110,6100,215
|
|
20240403,104300,714948590,6120,6090,6120,6090,3
|
|
20240403,104200,714930290,6080,6110,6110,6080,7154
|
|
20240403,104100,671339180,6120,6120,6120,6120,25
|
|
20240403,104000,671186180,6120,6120,6120,6120,0
|
|
20240403,103900,671186180,6120,6120,6120,6120,0
|
|
20240403,103800,671186180,6120,6120,6120,6120,118
|
|
20240403,103700,670464020,6120,6120,6120,6120,0
|
|
20240403,103600,670464020,6120,6120,6120,6120,143
|
|
20240403,103500,669588860,6110,6110,6110,6110,0
|
|
20240403,103400,669588860,6110,6110,6110,6110,221
|
|
20240403,103300,668238550,6110,6110,6110,6110,3
|
|
20240403,103200,668220220,6110,6110,6110,6110,0
|
|
20240403,103100,668220220,6110,6110,6110,6110,36
|
|
20240403,103000,668000260,6090,6090,6090,6090,16
|
|
20240403,102900,667902820,6090,6110,6110,6090,7553
|
|
20240403,102800,621857510,6110,6110,6110,6110,0
|
|
20240403,102700,621857510,6110,6110,6110,6110,1
|
|
20240403,102600,621851400,6120,6120,6120,6120,1200
|
|
20240403,102500,614507400,6120,6130,6130,6120,167
|
|
20240403,102400,613483720,6130,6120,6130,6120,157
|
|
20240403,102300,612521330,6120,6120,6130,6120,2527
|
|
20240403,102200,597055750,6120,6130,6130,6120,1325
|
|
20240403,102100,588937580,6130,6130,6130,6130,0
|
|
20240403,102000,588937580,6130,6130,6130,6130,4
|
|
20240403,101900,588913060,6160,6160,6160,6160,0
|
|
20240403,101800,588913060,6160,6160,6160,6160,0
|
|
20240403,101700,588913060,6160,6160,6160,6160,1
|
|
20240403,101600,588906900,6140,6150,6160,6140,1200
|
|
20240403,101500,581535800,6160,6160,6160,6160,23
|
|
20240403,101400,581394120,6160,6160,6160,6160,200
|
|
20240403,101300,580162120,6160,6160,6160,6160,201
|
|
20240403,101200,578923960,6140,6140,6140,6140,27
|
|
20240403,101100,578758180,6160,6160,6160,6160,0
|
|
20240403,101000,578758180,6160,6160,6160,6160,49
|
|
20240403,100900,578456340,6160,6160,6160,6160,5
|
|
20240403,100800,578425540,6160,6160,6160,6160,121
|
|
20240403,100700,577680180,6160,6140,6160,6140,2702
|
|
20240403,100600,561089860,6160,6170,6170,6130,105
|
|
20240403,100500,560445150,6160,6160,6160,6160,0
|
|
20240403,100400,560445150,6160,6150,6160,6150,516
|
|
20240403,100300,557266710,6130,6150,6150,6130,4
|
|
20240403,100200,557242150,6150,6150,6150,6150,0
|
|
20240403,100100,557242150,6150,6130,6150,6130,2885
|
|
20240403,100000,539517080,6130,6130,6130,6130,48
|
|
20240403,095900,539222840,6130,6120,6130,6120,3082
|
|
20240403,095800,520343780,6120,6130,6130,6120,33
|
|
20240403,095700,520141690,6120,6120,6120,6120,0
|
|
20240403,095600,520141690,6120,6120,6120,6120,0
|
|
20240403,095500,520141690,6120,6120,6120,6120,200
|
|
20240403,095400,518917690,6150,6130,6170,6130,1023
|
|
20240403,095300,512646220,6120,6120,6120,6120,932
|
|
20240403,095200,506942380,6120,6100,6120,6100,2
|
|
20240403,095100,506930160,6110,6120,6120,6110,31
|
|
20240403,095000,506740740,6110,6090,6110,6090,1347
|
|
20240403,094900,498519530,6080,6120,6120,6080,1973
|
|
20240403,094800,486512550,6090,6090,6090,6090,1587
|
|
20240403,094700,476847720,6090,6100,6100,6090,1093
|
|
20240403,094600,470186340,6100,6100,6100,6090,1733
|
|
20240403,094500,459615140,6100,6100,6100,6090,3366
|
|
20240403,094400,439116010,6100,6120,6120,6100,134
|
|
20240403,094300,438298590,6120,6110,6120,6100,371
|
|
20240403,094200,436035000,6090,6110,6110,6090,182
|
|
20240403,094100,434924500,6090,6110,6130,6090,11267
|
|
20240403,094000,366268790,6110,6110,6110,6110,0
|
|
20240403,093900,366268790,6110,6120,6120,6110,408
|
|
20240403,093800,363772830,6130,6140,6160,6130,178
|
|
20240403,093700,362681260,6140,6140,6150,6130,135
|
|
20240403,093600,361852960,6160,6120,6160,6120,20
|
|
20240403,093500,361730360,6120,6140,6140,6120,347
|
|
20240403,093400,359603740,6140,6150,6150,6140,551
|
|
20240403,093300,356215500,6160,6150,6160,6150,1148
|
|
20240403,093200,349145200,6150,6120,6150,6120,4918
|
|
20240403,093100,318973600,6120,6120,6120,6120,957
|
|
20240403,093000,313116760,6120,6130,6140,6120,182
|
|
20240403,092900,312002050,6120,6100,6120,6090,3005
|
|
20240403,092800,293663450,6110,6140,6140,6090,10894
|
|
20240403,092700,227141750,6140,6120,6140,6120,1397
|
|
20240403,092600,218591900,6120,6140,6140,6120,4860
|
|
20240403,092500,188821990,6140,6140,6140,6140,50
|
|
20240403,092400,188514990,6140,6150,6150,6130,2842
|
|
20240403,092300,171070430,6170,6170,6170,6170,2
|
|
20240403,092200,171058090,6180,6140,6180,6140,11
|
|
20240403,092100,170990190,6140,6150,6150,6140,1944
|
|
20240403,092000,159036410,6150,6150,6150,6150,48
|
|
20240403,091900,158741210,6180,6180,6180,6180,0
|
|
20240403,091800,158741210,6180,6180,6180,6180,22
|
|
20240403,091700,158605250,6150,6150,6180,6150,43
|
|
20240403,091600,158340590,6150,6150,6150,6150,647
|
|
20240403,091500,154361540,6150,6150,6150,6150,1008
|
|
20240403,091400,148162340,6150,6150,6150,6150,0
|
|
20240403,091300,148162340,6150,6170,6170,6150,385
|
|
20240403,091200,145792670,6190,6190,6190,6160,557
|
|
20240403,091100,142358460,6170,6190,6190,6170,134
|
|
20240403,091000,141530320,6190,6200,6200,6190,10
|
|
20240403,090900,141468410,6170,6180,6200,6170,499
|
|
20240403,090800,138386870,6180,6170,6180,6170,534
|
|
20240403,090700,135087070,6170,6180,6180,6170,35
|
|
20240403,090600,134871020,6180,6180,6180,6150,239
|
|
20240403,090500,133400000,6160,6150,6180,6140,1776
|
|
20240403,090400,122481340,6150,6150,6190,6150,1046
|
|
20240403,090300,116048330,6190,6160,6190,6150,1641
|
|
20240403,090200,105942150,6120,6150,6170,6110,9515
|
|
20240403,090100,47624060,6170,6220,6220,6150,6442
|
|
20240403,090000,7751460,6270,6250,6270,6220,1242
|