620 lines
29 KiB
CSV
620 lines
29 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20240401,191700,186587150,5230,5230,5230,5230,1315
|
|
20240401,191600,186587150,5230,5230,5230,5230,0
|
|
20240401,191500,186587150,5230,5230,5230,5230,0
|
|
20240401,191400,186587150,5230,5230,5230,5230,0
|
|
20240401,191300,186587150,5230,5230,5230,5230,0
|
|
20240401,191200,186587150,5230,5230,5230,5230,0
|
|
20240401,191100,186587150,5230,5230,5230,5230,0
|
|
20240401,191000,186587150,5230,5230,5230,5230,0
|
|
20240401,190900,186587150,5230,5230,5230,5230,0
|
|
20240401,190800,186587150,5230,5230,5230,5230,0
|
|
20240401,190700,186587150,5230,5230,5230,5230,0
|
|
20240401,190600,186587150,5230,5230,5230,5230,0
|
|
20240401,190500,186587150,5230,5230,5230,5230,0
|
|
20240401,190400,186587150,5230,5230,5230,5230,0
|
|
20240401,190300,186587150,5230,5230,5230,5230,0
|
|
20240401,190200,186587150,5230,5230,5230,5230,0
|
|
20240401,190100,186587150,5230,5230,5230,5230,0
|
|
20240401,190000,186587150,5230,5230,5230,5230,0
|
|
20240401,185900,186587150,5230,5230,5230,5230,0
|
|
20240401,185800,186587150,5230,5230,5230,5230,0
|
|
20240401,185700,186587150,5230,5230,5230,5230,0
|
|
20240401,185600,186587150,5230,5230,5230,5230,0
|
|
20240401,185500,186587150,5230,5230,5230,5230,0
|
|
20240401,185400,186587150,5230,5230,5230,5230,0
|
|
20240401,185300,186587150,5230,5230,5230,5230,0
|
|
20240401,185200,186587150,5230,5230,5230,5230,0
|
|
20240401,185100,186587150,5230,5230,5230,5230,0
|
|
20240401,185000,186587150,5230,5230,5230,5230,0
|
|
20240401,184900,186587150,5230,5230,5230,5230,0
|
|
20240401,184800,186587150,5230,5230,5230,5230,0
|
|
20240401,184700,186587150,5230,5230,5230,5230,1315
|
|
20240401,184600,186587150,5230,5230,5230,5230,0
|
|
20240401,184500,186587150,5230,5230,5230,5230,0
|
|
20240401,184400,186587150,5230,5230,5230,5230,0
|
|
20240401,184300,186587150,5230,5230,5230,5230,0
|
|
20240401,184200,186587150,5230,5230,5230,5230,0
|
|
20240401,184100,186587150,5230,5230,5230,5230,0
|
|
20240401,184000,186587150,5230,5230,5230,5230,0
|
|
20240401,183900,186587150,5230,5230,5230,5230,0
|
|
20240401,183800,186587150,5230,5230,5230,5230,0
|
|
20240401,183700,186587150,5230,5230,5230,5230,0
|
|
20240401,183600,186587150,5230,5230,5230,5230,0
|
|
20240401,183500,186587150,5230,5230,5230,5230,0
|
|
20240401,183400,186587150,5230,5230,5230,5230,0
|
|
20240401,183300,186587150,5230,5230,5230,5230,0
|
|
20240401,183200,186587150,5230,5230,5230,5230,0
|
|
20240401,183100,186587150,5230,5230,5230,5230,0
|
|
20240401,183000,186587150,5230,5230,5230,5230,0
|
|
20240401,182900,186587150,5230,5230,5230,5230,0
|
|
20240401,182800,186587150,5230,5230,5230,5230,0
|
|
20240401,182700,186587150,5230,5230,5230,5230,0
|
|
20240401,182600,186587150,5230,5230,5230,5230,0
|
|
20240401,182500,186587150,5230,5230,5230,5230,0
|
|
20240401,182400,186587150,5230,5230,5230,5230,0
|
|
20240401,182300,186587150,5230,5230,5230,5230,0
|
|
20240401,182200,186587150,5230,5230,5230,5230,0
|
|
20240401,182100,186587150,5230,5230,5230,5230,0
|
|
20240401,182000,186587150,5230,5230,5230,5230,0
|
|
20240401,181900,186587150,5230,5230,5230,5230,0
|
|
20240401,181800,186587150,5230,5230,5230,5230,0
|
|
20240401,181700,186587150,5230,5230,5230,5230,1315
|
|
20240401,181600,186587150,5230,5230,5230,5230,0
|
|
20240401,181500,186587150,5230,5230,5230,5230,0
|
|
20240401,181400,186587150,5230,5230,5230,5230,0
|
|
20240401,181300,186587150,5230,5230,5230,5230,0
|
|
20240401,181200,186587150,5230,5230,5230,5230,0
|
|
20240401,181100,186587150,5230,5230,5230,5230,0
|
|
20240401,181000,186587150,5230,5230,5230,5230,0
|
|
20240401,180900,186587150,5230,5230,5230,5230,0
|
|
20240401,180800,186587150,5230,5230,5230,5230,0
|
|
20240401,180700,186587150,5230,5230,5230,5230,0
|
|
20240401,180600,186587150,5230,5230,5230,5230,0
|
|
20240401,180500,186587150,5230,5230,5230,5230,0
|
|
20240401,180400,186587150,5230,5230,5230,5230,0
|
|
20240401,180300,186587150,5230,5230,5230,5230,0
|
|
20240401,180200,186587150,5230,5230,5230,5230,0
|
|
20240401,180100,186587150,5230,5230,5230,5230,0
|
|
20240401,180000,186587150,5230,5230,5230,5230,0
|
|
20240401,175900,186587150,5230,5230,5230,5230,0
|
|
20240401,175800,186587150,5230,5230,5230,5230,0
|
|
20240401,175700,186587150,5230,5230,5230,5230,0
|
|
20240401,175600,186587150,5230,5230,5230,5230,0
|
|
20240401,175500,186587150,5230,5230,5230,5230,0
|
|
20240401,175400,186587150,5230,5230,5230,5230,0
|
|
20240401,175300,186587150,5230,5230,5230,5230,0
|
|
20240401,175200,186587150,5230,5230,5230,5230,0
|
|
20240401,175100,186587150,5230,5230,5230,5230,0
|
|
20240401,175000,186587150,5230,5230,5230,5230,0
|
|
20240401,174900,186587150,5230,5230,5230,5230,0
|
|
20240401,174800,186587150,5230,5230,5230,5230,0
|
|
20240401,174700,186587150,5230,5230,5230,5230,1315
|
|
20240401,174600,186587150,5230,5230,5230,5230,0
|
|
20240401,174500,186587150,5230,5230,5230,5230,0
|
|
20240401,174400,186587150,5230,5230,5230,5230,0
|
|
20240401,174300,186587150,5230,5230,5230,5230,0
|
|
20240401,174200,186587150,5230,5230,5230,5230,0
|
|
20240401,174100,186587150,5230,5230,5230,5230,0
|
|
20240401,174000,186587150,5230,5230,5230,5230,0
|
|
20240401,173900,186587150,5230,5230,5230,5230,0
|
|
20240401,173800,186587150,5230,5230,5230,5230,0
|
|
20240401,173700,186587150,5230,5230,5230,5230,0
|
|
20240401,173600,186587150,5230,5230,5230,5230,0
|
|
20240401,173500,186587150,5230,5230,5230,5230,0
|
|
20240401,173400,186587150,5230,5230,5230,5230,0
|
|
20240401,173300,186587150,5230,5230,5230,5230,0
|
|
20240401,173200,186587150,5230,5230,5230,5230,0
|
|
20240401,173100,186587150,5230,5230,5230,5230,0
|
|
20240401,173000,186587150,5230,5230,5230,5230,0
|
|
20240401,172900,186587150,5230,5230,5230,5230,0
|
|
20240401,172800,186587150,5230,5230,5230,5230,0
|
|
20240401,172700,186587150,5230,5230,5230,5230,0
|
|
20240401,172600,186587150,5230,5230,5230,5230,0
|
|
20240401,172500,186587150,5230,5230,5230,5230,0
|
|
20240401,172400,186587150,5230,5230,5230,5230,0
|
|
20240401,172300,186587150,5230,5230,5230,5230,0
|
|
20240401,172200,186587150,5230,5230,5230,5230,0
|
|
20240401,172100,186587150,5230,5230,5230,5230,0
|
|
20240401,172000,186587150,5230,5230,5230,5230,0
|
|
20240401,171900,186587150,5230,5230,5230,5230,0
|
|
20240401,171800,186587150,5230,5230,5230,5230,0
|
|
20240401,171700,186587150,5230,5230,5230,5230,1315
|
|
20240401,171600,186587150,5230,5230,5230,5230,0
|
|
20240401,171500,186587150,5230,5230,5230,5230,0
|
|
20240401,171400,186587150,5230,5230,5230,5230,0
|
|
20240401,171300,186587150,5230,5230,5230,5230,0
|
|
20240401,171200,186587150,5230,5230,5230,5230,0
|
|
20240401,171100,186587150,5230,5230,5230,5230,0
|
|
20240401,171000,186587150,5230,5230,5230,5230,0
|
|
20240401,170900,186587150,5230,5230,5230,5230,0
|
|
20240401,170800,186587150,5230,5230,5230,5230,0
|
|
20240401,170700,186587150,5230,5230,5230,5230,0
|
|
20240401,170600,186587150,5230,5230,5230,5230,0
|
|
20240401,170500,186587150,5230,5230,5230,5230,0
|
|
20240401,170400,186587150,5230,5230,5230,5230,0
|
|
20240401,170300,186587150,5230,5230,5230,5230,0
|
|
20240401,170200,186587150,5230,5230,5230,5230,0
|
|
20240401,170100,186587150,5230,5230,5230,5230,0
|
|
20240401,170000,186587150,5230,5230,5230,5230,0
|
|
20240401,165900,186587150,5230,5230,5230,5230,0
|
|
20240401,165800,186587150,5230,5230,5230,5230,0
|
|
20240401,165700,186587150,5230,5230,5230,5230,0
|
|
20240401,165600,186587150,5230,5230,5230,5230,0
|
|
20240401,165500,186587150,5230,5230,5230,5230,0
|
|
20240401,165400,186587150,5230,5230,5230,5230,0
|
|
20240401,165300,186587150,5230,5230,5230,5230,0
|
|
20240401,165200,186587150,5230,5230,5230,5230,0
|
|
20240401,165100,186587150,5230,5230,5230,5230,0
|
|
20240401,165000,186587150,5230,5230,5230,5230,0
|
|
20240401,164900,186587150,5230,5230,5230,5230,0
|
|
20240401,164800,186587150,5230,5230,5230,5230,0
|
|
20240401,164700,186587150,5230,5230,5230,5230,1315
|
|
20240401,164600,186587150,5230,5230,5230,5230,0
|
|
20240401,164500,186587150,5230,5230,5230,5230,0
|
|
20240401,164400,186587150,5230,5230,5230,5230,0
|
|
20240401,164300,186587150,5230,5230,5230,5230,0
|
|
20240401,164200,186587150,5230,5230,5230,5230,0
|
|
20240401,164100,186587150,5230,5230,5230,5230,0
|
|
20240401,164000,186587150,5230,5230,5230,5230,0
|
|
20240401,163900,186587150,5230,5230,5230,5230,0
|
|
20240401,163800,186587150,5230,5230,5230,5230,0
|
|
20240401,163700,186587150,5230,5230,5230,5230,0
|
|
20240401,163600,186587150,5230,5230,5230,5230,0
|
|
20240401,163500,186587150,5230,5230,5230,5230,0
|
|
20240401,163400,186587150,5230,5230,5230,5230,0
|
|
20240401,163300,186587150,5230,5230,5230,5230,0
|
|
20240401,163200,186587150,5230,5230,5230,5230,0
|
|
20240401,163100,186587150,5230,5230,5230,5230,0
|
|
20240401,163000,186587150,5230,5230,5230,5230,0
|
|
20240401,162900,186587150,5230,5230,5230,5230,0
|
|
20240401,162800,186587150,5230,5230,5230,5230,0
|
|
20240401,162700,186587150,5230,5230,5230,5230,0
|
|
20240401,162600,186587150,5230,5230,5230,5230,0
|
|
20240401,162500,186587150,5230,5230,5230,5230,0
|
|
20240401,162400,186587150,5230,5230,5230,5230,0
|
|
20240401,162300,186587150,5230,5230,5230,5230,0
|
|
20240401,162200,186587150,5230,5230,5230,5230,0
|
|
20240401,162100,186587150,5230,5230,5230,5230,0
|
|
20240401,162000,186587150,5230,5230,5230,5230,0
|
|
20240401,161900,186587150,5230,5230,5230,5230,0
|
|
20240401,161800,186587150,5230,5230,5230,5230,0
|
|
20240401,161700,186587150,5230,5230,5230,5230,1315
|
|
20240401,161600,186587150,5230,5230,5230,5230,0
|
|
20240401,161500,186587150,5230,5230,5230,5230,0
|
|
20240401,161400,186587150,5230,5230,5230,5230,0
|
|
20240401,161300,186587150,5230,5230,5230,5230,0
|
|
20240401,161200,186587150,5230,5230,5230,5230,0
|
|
20240401,161100,186587150,5230,5230,5230,5230,0
|
|
20240401,161000,186587150,5230,5230,5230,5230,0
|
|
20240401,160900,186587150,5230,5230,5230,5230,0
|
|
20240401,160800,186587150,5230,5230,5230,5230,0
|
|
20240401,160700,186587150,5230,5230,5230,5230,0
|
|
20240401,160600,186587150,5230,5230,5230,5230,0
|
|
20240401,160500,186587150,5230,5230,5230,5230,0
|
|
20240401,160400,186587150,5230,5230,5230,5230,0
|
|
20240401,160300,186587150,5230,5230,5230,5230,0
|
|
20240401,160200,186587150,5230,5230,5230,5230,0
|
|
20240401,160100,186587150,5230,5230,5230,5230,0
|
|
20240401,160000,186587150,5230,5230,5230,5230,0
|
|
20240401,155900,186587150,5230,5230,5230,5230,0
|
|
20240401,155800,186587150,5230,5230,5230,5230,0
|
|
20240401,155700,186587150,5230,5230,5230,5230,0
|
|
20240401,155600,186587150,5230,5230,5230,5230,0
|
|
20240401,155500,186587150,5230,5230,5230,5230,0
|
|
20240401,155400,186587150,5230,5230,5230,5230,0
|
|
20240401,155300,186587150,5230,5230,5230,5230,0
|
|
20240401,155200,186587150,5230,5230,5230,5230,0
|
|
20240401,155100,186587150,5230,5230,5230,5230,0
|
|
20240401,155000,186587150,5230,5230,5230,5230,0
|
|
20240401,154900,186587150,5230,5230,5230,5230,0
|
|
20240401,154800,186587150,5230,5230,5230,5230,0
|
|
20240401,154700,186587150,5230,5230,5230,5230,1315
|
|
20240401,154600,186587150,5230,5230,5230,5230,0
|
|
20240401,154500,186587150,5230,5230,5230,5230,0
|
|
20240401,154400,186587150,5230,5230,5230,5230,0
|
|
20240401,154300,186587150,5230,5230,5230,5230,0
|
|
20240401,154200,186587150,5230,5230,5230,5230,0
|
|
20240401,154100,186587150,5230,5230,5230,5230,0
|
|
20240401,154000,186587150,5230,5230,5230,5230,0
|
|
20240401,153900,186587150,5230,5230,5230,5230,0
|
|
20240401,153800,186587150,5230,5230,5230,5230,0
|
|
20240401,153700,186587150,5230,5230,5230,5230,0
|
|
20240401,153600,186587150,5230,5230,5230,5230,0
|
|
20240401,153500,186587150,5230,5230,5230,5230,0
|
|
20240401,153400,186587150,5230,5230,5230,5230,0
|
|
20240401,153300,186587150,5230,5230,5230,5230,0
|
|
20240401,153200,186587150,5230,5230,5230,5230,0
|
|
20240401,153100,186587150,5230,5230,5230,5230,0
|
|
20240401,153000,186587150,5230,5230,5230,5230,1315
|
|
20240401,152900,179709700,5260,5260,5260,5260,0
|
|
20240401,152800,179709700,5260,5260,5260,5260,0
|
|
20240401,152700,179709700,5260,5260,5260,5260,0
|
|
20240401,152600,179709700,5260,5260,5260,5260,0
|
|
20240401,152500,179709700,5260,5260,5260,5260,0
|
|
20240401,152400,179709700,5260,5260,5260,5260,0
|
|
20240401,152300,179709700,5260,5260,5260,5260,0
|
|
20240401,152200,179709700,5260,5260,5260,5260,0
|
|
20240401,152100,179709700,5260,5260,5260,5260,0
|
|
20240401,152000,179709700,5260,5260,5260,5260,0
|
|
20240401,151900,179709700,5260,5250,5260,5250,222
|
|
20240401,151800,178542280,5250,5250,5250,5250,87
|
|
20240401,151700,178085530,5250,5250,5250,5250,0
|
|
20240401,151600,178085530,5250,5250,5250,5250,74
|
|
20240401,151500,177697030,5250,5250,5250,5250,0
|
|
20240401,151400,177697030,5250,5250,5250,5250,0
|
|
20240401,151300,177697030,5250,5250,5250,5250,0
|
|
20240401,151200,177697030,5250,5250,5250,5250,354
|
|
20240401,151100,175838530,5250,5250,5250,5250,57
|
|
20240401,151000,175539280,5240,5240,5240,5240,1
|
|
20240401,150900,175534040,5250,5250,5250,5250,0
|
|
20240401,150800,175534040,5250,5250,5250,5250,0
|
|
20240401,150700,175534040,5250,5240,5250,5240,5510
|
|
20240401,150600,146611640,5250,5250,5250,5250,0
|
|
20240401,150500,146611640,5250,5250,5250,5250,0
|
|
20240401,150400,146611640,5250,5250,5250,5250,0
|
|
20240401,150300,146611640,5250,5250,5250,5250,38
|
|
20240401,150200,146412140,5240,5240,5240,5240,0
|
|
20240401,150100,146412140,5240,5240,5240,5240,0
|
|
20240401,150000,146412140,5240,5240,5240,5240,0
|
|
20240401,145900,146412140,5240,5240,5240,5240,0
|
|
20240401,145800,146412140,5240,5240,5240,5240,0
|
|
20240401,145700,146412140,5240,5240,5240,5240,0
|
|
20240401,145600,146412140,5240,5240,5240,5240,0
|
|
20240401,145500,146412140,5240,5240,5240,5240,0
|
|
20240401,145400,146412140,5240,5240,5240,5240,4
|
|
20240401,145300,146391180,5240,5240,5240,5240,204
|
|
20240401,145200,145322220,5250,5250,5250,5250,0
|
|
20240401,145100,145322220,5250,5250,5250,5250,10
|
|
20240401,145000,145269720,5250,5250,5250,5250,526
|
|
20240401,144900,142508220,5250,5250,5250,5250,300
|
|
20240401,144800,140933220,5260,5260,5260,5260,0
|
|
20240401,144700,140933220,5260,5260,5260,5260,0
|
|
20240401,144600,140933220,5260,5260,5260,5260,0
|
|
20240401,144500,140933220,5260,5260,5260,5260,60
|
|
20240401,144400,140617620,5260,5260,5260,5260,0
|
|
20240401,144300,140617620,5260,5260,5260,5260,0
|
|
20240401,144200,140617620,5260,5260,5260,5260,30
|
|
20240401,144100,140459820,5260,5260,5260,5260,5
|
|
20240401,144000,140433520,5260,5250,5260,5250,30
|
|
20240401,143900,140275970,5260,5260,5260,5260,1
|
|
20240401,143800,140270710,5250,5250,5250,5250,127
|
|
20240401,143700,139603960,5250,5250,5250,5250,0
|
|
20240401,143600,139603960,5250,5250,5250,5250,0
|
|
20240401,143500,139603960,5250,5250,5250,5250,0
|
|
20240401,143400,139603960,5250,5250,5250,5250,275
|
|
20240401,143300,138160210,5250,5250,5250,5250,0
|
|
20240401,143200,138160210,5250,5250,5250,5250,0
|
|
20240401,143100,138160210,5250,5250,5250,5250,1905
|
|
20240401,143000,128158960,5250,5250,5250,5250,88
|
|
20240401,142900,127696960,5250,5250,5250,5250,212
|
|
20240401,142800,126583960,5250,5250,5250,5250,106
|
|
20240401,142700,126027460,5240,5240,5240,5240,0
|
|
20240401,142600,126027460,5240,5240,5240,5240,67
|
|
20240401,142500,125676380,5240,5240,5240,5240,0
|
|
20240401,142400,125676380,5240,5240,5240,5240,150
|
|
20240401,142300,124890380,5240,5240,5240,5240,0
|
|
20240401,142200,124890380,5240,5240,5240,5240,0
|
|
20240401,142100,124890380,5240,5240,5240,5240,0
|
|
20240401,142000,124890380,5240,5240,5240,5240,200
|
|
20240401,141900,123842380,5240,5240,5240,5240,0
|
|
20240401,141800,123842380,5240,5250,5250,5240,2102
|
|
20240401,141700,112827890,5250,5250,5250,5250,0
|
|
20240401,141600,112827890,5250,5250,5250,5250,0
|
|
20240401,141500,112827890,5250,5250,5250,5250,0
|
|
20240401,141400,112827890,5250,5250,5250,5250,70
|
|
20240401,141300,112460390,5240,5240,5240,5240,0
|
|
20240401,141200,112460390,5240,5240,5240,5240,0
|
|
20240401,141100,112460390,5240,5240,5240,5240,0
|
|
20240401,141000,112460390,5240,5240,5240,5240,0
|
|
20240401,140900,112460390,5240,5240,5240,5240,0
|
|
20240401,140800,112460390,5240,5240,5240,5240,0
|
|
20240401,140700,112460390,5240,5240,5240,5240,0
|
|
20240401,140600,112460390,5240,5240,5240,5240,0
|
|
20240401,140500,112460390,5240,5240,5240,5240,4
|
|
20240401,140400,112439430,5240,5240,5240,5240,194
|
|
20240401,140300,111422870,5240,5240,5240,5240,0
|
|
20240401,140200,111422870,5240,5240,5240,5240,0
|
|
20240401,140100,111422870,5240,5240,5240,5240,0
|
|
20240401,140000,111422870,5240,5240,5240,5240,0
|
|
20240401,135900,111422870,5240,5240,5240,5240,0
|
|
20240401,135800,111422870,5240,5240,5240,5240,0
|
|
20240401,135700,111422870,5240,5240,5240,5240,3
|
|
20240401,135600,111407150,5250,5250,5250,5250,0
|
|
20240401,135500,111407150,5250,5250,5250,5250,1
|
|
20240401,135400,111401900,5240,5240,5240,5240,0
|
|
20240401,135300,111401900,5240,5240,5240,5240,0
|
|
20240401,135200,111401900,5240,5240,5240,5240,0
|
|
20240401,135100,111401900,5240,5240,5240,5240,0
|
|
20240401,135000,111401900,5240,5240,5240,5240,0
|
|
20240401,134900,111401900,5240,5240,5240,5240,778
|
|
20240401,134800,107325180,5240,5240,5240,5240,0
|
|
20240401,134700,107325180,5240,5240,5240,5240,0
|
|
20240401,134600,107325180,5240,5240,5240,5240,0
|
|
20240401,134500,107325180,5240,5240,5240,5240,0
|
|
20240401,134400,107325180,5240,5240,5240,5240,10
|
|
20240401,134300,107272780,5240,5240,5240,5240,0
|
|
20240401,134200,107272780,5240,5240,5240,5240,0
|
|
20240401,134100,107272780,5240,5240,5240,5240,0
|
|
20240401,134000,107272780,5240,5240,5240,5240,0
|
|
20240401,133900,107272780,5240,5240,5240,5240,0
|
|
20240401,133800,107272780,5240,5240,5240,5240,5
|
|
20240401,133700,107246580,5230,5230,5230,5230,0
|
|
20240401,133600,107246580,5230,5230,5230,5230,0
|
|
20240401,133500,107246580,5230,5230,5230,5230,0
|
|
20240401,133400,107246580,5230,5230,5230,5230,0
|
|
20240401,133300,107246580,5230,5230,5230,5230,30
|
|
20240401,133200,107089680,5240,5240,5240,5240,0
|
|
20240401,133100,107089680,5240,5240,5240,5240,0
|
|
20240401,133000,107089680,5240,5240,5240,5240,0
|
|
20240401,132900,107089680,5240,5240,5240,5240,0
|
|
20240401,132800,107089680,5240,5240,5240,5240,0
|
|
20240401,132700,107089680,5240,5240,5240,5240,58
|
|
20240401,132600,106785760,5240,5240,5240,5240,0
|
|
20240401,132500,106785760,5240,5240,5240,5240,0
|
|
20240401,132400,106785760,5240,5240,5240,5240,0
|
|
20240401,132300,106785760,5240,5240,5240,5240,0
|
|
20240401,132200,106785760,5240,5240,5240,5240,0
|
|
20240401,132100,106785760,5240,5240,5240,5240,0
|
|
20240401,132000,106785760,5240,5240,5240,5240,0
|
|
20240401,131900,106785760,5240,5240,5240,5240,0
|
|
20240401,131800,106785760,5240,5240,5240,5240,0
|
|
20240401,131700,106785760,5240,5240,5240,5240,0
|
|
20240401,131600,106785760,5240,5240,5240,5240,0
|
|
20240401,131500,106785760,5240,5240,5240,5240,45
|
|
20240401,131400,106549960,5240,5240,5240,5240,9
|
|
20240401,131300,106502800,5240,5240,5240,5240,1
|
|
20240401,131200,106497560,5240,5240,5240,5240,12
|
|
20240401,131100,106434680,5240,5240,5240,5240,9
|
|
20240401,131000,106387520,5240,5240,5240,5240,0
|
|
20240401,130900,106387520,5240,5240,5240,5240,0
|
|
20240401,130800,106387520,5240,5240,5240,5240,0
|
|
20240401,130700,106387520,5240,5240,5240,5240,0
|
|
20240401,130600,106387520,5240,5240,5240,5240,0
|
|
20240401,130500,106387520,5240,5240,5240,5240,0
|
|
20240401,130400,106387520,5240,5240,5240,5240,0
|
|
20240401,130300,106387520,5240,5240,5240,5240,1
|
|
20240401,130200,106382280,5240,5240,5240,5240,0
|
|
20240401,130100,106382280,5240,5240,5240,5240,0
|
|
20240401,130000,106382280,5240,5240,5240,5240,0
|
|
20240401,125900,106382280,5240,5240,5240,5240,1
|
|
20240401,125800,106377040,5230,5230,5230,5230,0
|
|
20240401,125700,106377040,5230,5230,5230,5230,1117
|
|
20240401,125600,100535130,5240,5240,5240,5240,5
|
|
20240401,125500,100508930,5250,5250,5250,5250,1512
|
|
20240401,125400,92570930,5240,5240,5240,5240,0
|
|
20240401,125300,92570930,5240,5240,5240,5240,602
|
|
20240401,125200,89416450,5230,5230,5230,5230,0
|
|
20240401,125100,89416450,5230,5230,5230,5230,0
|
|
20240401,125000,89416450,5230,5230,5230,5230,0
|
|
20240401,124900,89416450,5230,5240,5240,5230,8
|
|
20240401,124800,89374560,5230,5230,5240,5230,59
|
|
20240401,124700,89065970,5240,5240,5240,5240,0
|
|
20240401,124600,89065970,5240,5240,5240,5240,10
|
|
20240401,124500,89013570,5240,5240,5240,5240,0
|
|
20240401,124400,89013570,5240,5240,5240,5230,3
|
|
20240401,124300,88997860,5240,5240,5240,5240,0
|
|
20240401,124200,88997860,5240,5240,5240,5240,0
|
|
20240401,124100,88997860,5240,5240,5240,5240,3
|
|
20240401,124000,88982140,5240,5240,5240,5240,5
|
|
20240401,123900,88955940,5240,5240,5240,5240,1
|
|
20240401,123800,88950700,5250,5250,5250,5250,1
|
|
20240401,123700,88945450,5240,5240,5240,5240,0
|
|
20240401,123600,88945450,5240,5240,5240,5240,0
|
|
20240401,123500,88945450,5240,5240,5240,5240,0
|
|
20240401,123400,88945450,5240,5240,5240,5240,0
|
|
20240401,123300,88945450,5240,5240,5240,5240,713
|
|
20240401,123200,85209330,5240,5240,5240,5240,484
|
|
20240401,123100,82673170,5240,5240,5240,5240,0
|
|
20240401,123000,82673170,5240,5240,5240,5240,0
|
|
20240401,122900,82673170,5240,5240,5240,5240,600
|
|
20240401,122800,79529170,5240,5240,5240,5240,0
|
|
20240401,122700,79529170,5240,5240,5240,5240,0
|
|
20240401,122600,79529170,5240,5240,5240,5240,399
|
|
20240401,122500,77438410,5230,5230,5230,5230,0
|
|
20240401,122400,77438410,5230,5230,5230,5230,622
|
|
20240401,122300,74185350,5230,5230,5230,5230,0
|
|
20240401,122200,74185350,5230,5230,5230,5230,0
|
|
20240401,122100,74185350,5230,5230,5230,5230,60
|
|
20240401,122000,73871550,5230,5230,5230,5230,0
|
|
20240401,121900,73871550,5230,5230,5230,5230,0
|
|
20240401,121800,73871550,5230,5230,5230,5230,0
|
|
20240401,121700,73871550,5230,5230,5230,5230,0
|
|
20240401,121600,73871550,5230,5230,5230,5230,100
|
|
20240401,121500,73348550,5230,5230,5230,5230,0
|
|
20240401,121400,73348550,5230,5230,5230,5230,150
|
|
20240401,121300,72564050,5230,5230,5230,5230,0
|
|
20240401,121200,72564050,5230,5230,5230,5230,0
|
|
20240401,121100,72564050,5230,5230,5230,5230,0
|
|
20240401,121000,72564050,5230,5230,5230,5230,0
|
|
20240401,120900,72564050,5230,5230,5230,5230,41
|
|
20240401,120800,72349620,5240,5240,5240,5240,0
|
|
20240401,120700,72349620,5240,5240,5240,5240,0
|
|
20240401,120600,72349620,5240,5240,5240,5240,9
|
|
20240401,120500,72302460,5240,5240,5240,5240,0
|
|
20240401,120400,72302460,5240,5240,5240,5240,0
|
|
20240401,120300,72302460,5240,5240,5240,5240,0
|
|
20240401,120200,72302460,5240,5240,5240,5240,0
|
|
20240401,120100,72302460,5240,5240,5240,5240,0
|
|
20240401,120000,72302460,5240,5240,5240,5240,0
|
|
20240401,115900,72302460,5240,5240,5240,5240,0
|
|
20240401,115800,72302460,5240,5240,5240,5240,0
|
|
20240401,115700,72302460,5240,5240,5240,5240,0
|
|
20240401,115600,72302460,5240,5240,5240,5240,0
|
|
20240401,115500,72302460,5240,5230,5240,5230,2
|
|
20240401,115400,72291990,5240,5240,5240,5240,0
|
|
20240401,115300,72291990,5240,5240,5240,5240,0
|
|
20240401,115200,72291990,5240,5240,5240,5240,0
|
|
20240401,115100,72291990,5240,5240,5240,5240,0
|
|
20240401,115000,72291990,5240,5240,5240,5240,0
|
|
20240401,114900,72291990,5240,5240,5240,5240,0
|
|
20240401,114800,72291990,5240,5240,5240,5240,1
|
|
20240401,114700,72286750,5240,5240,5240,5240,0
|
|
20240401,114600,72286750,5240,5240,5240,5240,0
|
|
20240401,114500,72286750,5240,5240,5240,5240,2
|
|
20240401,114400,72276270,5240,5240,5240,5240,0
|
|
20240401,114300,72276270,5240,5240,5240,5240,0
|
|
20240401,114200,72276270,5240,5240,5240,5240,0
|
|
20240401,114100,72276270,5240,5240,5240,5240,10
|
|
20240401,114000,72223870,5240,5240,5240,5240,1
|
|
20240401,113900,72218630,5240,5240,5240,5240,0
|
|
20240401,113800,72218630,5240,5240,5240,5240,0
|
|
20240401,113700,72218630,5240,5240,5240,5240,0
|
|
20240401,113600,72218630,5240,5240,5240,5240,1
|
|
20240401,113500,72213390,5230,5230,5230,5230,1
|
|
20240401,113400,72208160,5230,5230,5230,5230,0
|
|
20240401,113300,72208160,5230,5230,5230,5230,0
|
|
20240401,113200,72208160,5230,5230,5230,5230,0
|
|
20240401,113100,72208160,5230,5230,5230,5230,0
|
|
20240401,113000,72208160,5230,5230,5230,5230,0
|
|
20240401,112900,72208160,5230,5230,5230,5230,0
|
|
20240401,112800,72208160,5230,5230,5230,5230,0
|
|
20240401,112700,72208160,5230,5230,5230,5230,0
|
|
20240401,112600,72208160,5230,5230,5230,5230,0
|
|
20240401,112500,72208160,5230,5230,5230,5230,0
|
|
20240401,112400,72208160,5230,5230,5230,5230,0
|
|
20240401,112300,72208160,5230,5230,5230,5230,0
|
|
20240401,112200,72208160,5230,5230,5230,5230,0
|
|
20240401,112100,72208160,5230,5230,5230,5230,0
|
|
20240401,112000,72208160,5230,5230,5230,5230,0
|
|
20240401,111900,72208160,5230,5230,5230,5230,4
|
|
20240401,111800,72187240,5230,5230,5230,5230,0
|
|
20240401,111700,72187240,5230,5230,5230,5230,0
|
|
20240401,111600,72187240,5230,5230,5230,5230,0
|
|
20240401,111500,72187240,5230,5230,5230,5230,121
|
|
20240401,111400,71554410,5240,5240,5240,5240,0
|
|
20240401,111300,71554410,5240,5240,5240,5240,1
|
|
20240401,111200,71549170,5240,5240,5240,5240,0
|
|
20240401,111100,71549170,5240,5240,5240,5240,0
|
|
20240401,111000,71549170,5240,5240,5240,5240,0
|
|
20240401,110900,71549170,5240,5240,5240,5240,0
|
|
20240401,110800,71549170,5240,5240,5240,5240,1
|
|
20240401,110700,71543930,5240,5240,5240,5240,9
|
|
20240401,110600,71496770,5250,5250,5250,5250,0
|
|
20240401,110500,71496770,5250,5250,5250,5250,0
|
|
20240401,110400,71496770,5250,5250,5250,5250,1455
|
|
20240401,110300,63858020,5250,5240,5250,5240,264
|
|
20240401,110200,62474280,5240,5240,5240,5240,0
|
|
20240401,110100,62474280,5240,5240,5240,5240,0
|
|
20240401,110000,62474280,5240,5240,5240,5240,107
|
|
20240401,105900,61913600,5230,5230,5230,5230,0
|
|
20240401,105800,61913600,5230,5230,5230,5230,0
|
|
20240401,105700,61913600,5230,5230,5230,5230,0
|
|
20240401,105600,61913600,5230,5230,5230,5230,0
|
|
20240401,105500,61913600,5230,5230,5230,5230,83
|
|
20240401,105400,61479510,5230,5230,5230,5230,0
|
|
20240401,105300,61479510,5230,5230,5230,5230,0
|
|
20240401,105200,61479510,5230,5230,5230,5230,0
|
|
20240401,105100,61479510,5230,5230,5230,5230,200
|
|
20240401,105000,60433510,5220,5230,5230,5220,82
|
|
20240401,104900,60005450,5230,5230,5230,5230,0
|
|
20240401,104800,60005450,5230,5230,5230,5230,4
|
|
20240401,104700,59984530,5230,5230,5230,5230,0
|
|
20240401,104600,59984530,5230,5230,5230,5230,50
|
|
20240401,104500,59723030,5230,5230,5230,5230,0
|
|
20240401,104400,59723030,5230,5230,5230,5230,1500
|
|
20240401,104300,51878030,5220,5220,5220,5220,0
|
|
20240401,104200,51878030,5220,5220,5220,5220,150
|
|
20240401,104100,51095030,5220,5220,5220,5220,14
|
|
20240401,104000,51021950,5230,5230,5230,5230,50
|
|
20240401,103900,50760450,5230,5230,5230,5230,0
|
|
20240401,103800,50760450,5230,5230,5230,5230,0
|
|
20240401,103700,50760450,5230,5230,5230,5230,105
|
|
20240401,103600,50211300,5230,5230,5230,5230,0
|
|
20240401,103500,50211300,5230,5230,5230,5230,0
|
|
20240401,103400,50211300,5230,5230,5230,5230,0
|
|
20240401,103300,50211300,5230,5240,5240,5230,2
|
|
20240401,103200,50200830,5220,5220,5220,5220,0
|
|
20240401,103100,50200830,5220,5220,5220,5220,0
|
|
20240401,103000,50200830,5220,5230,5230,5220,500
|
|
20240401,102900,47589670,5230,5230,5230,5230,0
|
|
20240401,102800,47589670,5230,5230,5230,5230,210
|
|
20240401,102700,46491370,5240,5240,5240,5240,0
|
|
20240401,102600,46491370,5240,5240,5240,5240,1
|
|
20240401,102500,46486130,5240,5240,5240,5240,95
|
|
20240401,102400,45988330,5240,5240,5240,5240,0
|
|
20240401,102300,45988330,5240,5240,5240,5240,0
|
|
20240401,102200,45988330,5240,5240,5240,5240,326
|
|
20240401,102100,44280090,5230,5230,5230,5230,0
|
|
20240401,102000,44280090,5230,5230,5230,5230,3
|
|
20240401,101900,44264400,5240,5240,5240,5240,1
|
|
20240401,101800,44259160,5240,5240,5240,5240,0
|
|
20240401,101700,44259160,5240,5240,5240,5240,3
|
|
20240401,101600,44243440,5240,5240,5240,5240,1
|
|
20240401,101500,44238200,5230,5230,5230,5230,9
|
|
20240401,101400,44191130,5230,5240,5240,5230,8
|
|
20240401,101300,44149280,5240,5240,5240,5240,3
|
|
20240401,101200,44133560,5230,5230,5230,5230,0
|
|
20240401,101100,44133560,5230,5250,5250,5230,807
|
|
20240401,101000,39912250,5240,5250,5250,5240,153
|
|
20240401,100900,39110520,5250,5250,5250,5250,0
|
|
20240401,100800,39110520,5250,5250,5250,5250,2
|
|
20240401,100700,39100020,5250,5250,5250,5250,1
|
|
20240401,100600,39094770,5240,5240,5240,5240,350
|
|
20240401,100500,37260770,5230,5230,5230,5230,0
|
|
20240401,100400,37260770,5230,5230,5230,5230,0
|
|
20240401,100300,37260770,5230,5230,5230,5230,0
|
|
20240401,100200,37260770,5230,5230,5230,5230,28
|
|
20240401,100100,37114330,5240,5240,5240,5240,0
|
|
20240401,100000,37114330,5240,5240,5240,5240,0
|
|
20240401,095900,37114330,5240,5240,5240,5240,0
|
|
20240401,095800,37114330,5240,5240,5240,5240,0
|
|
20240401,095700,37114330,5240,5240,5240,5240,0
|
|
20240401,095600,37114330,5240,5240,5240,5240,0
|
|
20240401,095500,37114330,5240,5240,5240,5240,173
|
|
20240401,095400,36207810,5240,5240,5240,5240,100
|
|
20240401,095300,35683810,5240,5240,5240,5240,127
|
|
20240401,095200,35018330,5250,5250,5250,5250,0
|
|
20240401,095100,35018330,5250,5250,5250,5250,0
|
|
20240401,095000,35018330,5250,5230,5250,5230,192
|
|
20240401,094900,34010350,5250,5250,5250,5250,47
|
|
20240401,094800,33763600,5250,5230,5250,5230,96
|
|
20240401,094700,33261220,5240,5240,5240,5240,242
|
|
20240401,094600,31993140,5240,5240,5240,5240,160
|
|
20240401,094500,31154740,5240,5240,5240,5240,1
|
|
20240401,094400,31149500,5240,5240,5240,5240,1
|
|
20240401,094300,31144260,5240,5240,5240,5240,0
|
|
20240401,094200,31144260,5240,5240,5240,5240,2
|
|
20240401,094100,31133780,5230,5230,5230,5230,0
|
|
20240401,094000,31133780,5230,5230,5230,5230,121
|
|
20240401,093900,30500950,5240,5240,5240,5240,10
|
|
20240401,093800,30448550,5240,5240,5240,5240,0
|
|
20240401,093700,30448550,5240,5240,5240,5240,2
|
|
20240401,093600,30438070,5220,5220,5220,5220,0
|
|
20240401,093500,30438070,5220,5220,5220,5220,0
|
|
20240401,093400,30438070,5220,5220,5220,5220,946
|
|
20240401,093300,25499950,5230,5230,5230,5230,3
|
|
20240401,093200,25484260,5220,5230,5230,5220,95
|
|
20240401,093100,24988290,5240,5240,5240,5240,0
|
|
20240401,093000,24988290,5240,5240,5240,5240,4
|
|
20240401,092900,24967330,5240,5240,5240,5240,1
|
|
20240401,092800,24962090,5240,5240,5240,5240,0
|
|
20240401,092700,24962090,5240,5240,5240,5240,3
|
|
20240401,092600,24946370,5240,5240,5240,5240,14
|
|
20240401,092500,24873010,5250,5250,5250,5250,102
|
|
20240401,092400,24337510,5240,5240,5240,5240,50
|
|
20240401,092300,24075510,5250,5250,5250,5250,0
|
|
20240401,092200,24075510,5250,5240,5250,5240,172
|
|
20240401,092100,23172520,5250,5250,5250,5250,30
|
|
20240401,092000,23015020,5250,5250,5250,5250,123
|
|
20240401,091900,22369270,5250,5250,5250,5250,252
|
|
20240401,091800,21046270,5250,5250,5250,5250,1
|
|
20240401,091700,21041020,5250,5250,5250,5250,0
|
|
20240401,091600,21041020,5250,5250,5250,5250,100
|
|
20240401,091500,20516020,5250,5250,5250,5250,15
|
|
20240401,091400,20437270,5250,5240,5250,5240,5
|
|
20240401,091300,20411060,5250,5250,5250,5250,1
|
|
20240401,091200,20405810,5250,5250,5250,5240,115
|
|
20240401,091100,19802110,5250,5240,5250,5240,1063
|
|
20240401,091000,14231980,5230,5230,5230,5230,40
|
|
20240401,090900,14022780,5230,5230,5230,5230,90
|
|
20240401,090800,13552080,5240,5240,5240,5240,264
|
|
20240401,090700,12168720,5230,5230,5230,5230,10
|
|
20240401,090600,12116420,5230,5240,5240,5230,88
|
|
20240401,090500,11655800,5240,5230,5240,5230,106
|
|
20240401,090400,11101410,5230,5230,5230,5230,79
|
|
20240401,090300,10688240,5220,5220,5220,5220,10
|
|
20240401,090200,10636040,5230,5230,5230,5230,125
|
|
20240401,090100,9982290,5220,5220,5220,5220,20
|
|
20240401,090000,9877890,5240,5210,5240,5210,1893
|