648 lines
30 KiB
CSV
648 lines
30 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20240401,194500,152379120,6180,6180,6180,6180,384
|
|
20240401,194400,152379120,6180,6180,6180,6180,0
|
|
20240401,194300,152379120,6180,6180,6180,6180,0
|
|
20240401,194200,152379120,6180,6180,6180,6180,0
|
|
20240401,194100,152379120,6180,6180,6180,6180,0
|
|
20240401,194000,152379120,6180,6180,6180,6180,0
|
|
20240401,193900,152379120,6180,6180,6180,6180,0
|
|
20240401,193800,152379120,6180,6180,6180,6180,0
|
|
20240401,193700,152379120,6180,6180,6180,6180,0
|
|
20240401,193600,152379120,6180,6180,6180,6180,0
|
|
20240401,193500,152379120,6180,6180,6180,6180,0
|
|
20240401,193400,152379120,6180,6180,6180,6180,0
|
|
20240401,193300,152379120,6180,6180,6180,6180,0
|
|
20240401,193200,152379120,6180,6180,6180,6180,0
|
|
20240401,193100,152379120,6180,6180,6180,6180,0
|
|
20240401,193000,152379120,6180,6180,6180,6180,0
|
|
20240401,192900,152379120,6180,6180,6180,6180,0
|
|
20240401,192800,152379120,6180,6180,6180,6180,0
|
|
20240401,192700,152379120,6180,6180,6180,6180,0
|
|
20240401,192600,152379120,6180,6180,6180,6180,0
|
|
20240401,192500,152379120,6180,6180,6180,6180,0
|
|
20240401,192400,152379120,6180,6180,6180,6180,0
|
|
20240401,192300,152379120,6180,6180,6180,6180,0
|
|
20240401,192200,152379120,6180,6180,6180,6180,0
|
|
20240401,192100,152379120,6180,6180,6180,6180,0
|
|
20240401,192000,152379120,6180,6180,6180,6180,0
|
|
20240401,191900,152379120,6180,6180,6180,6180,0
|
|
20240401,191800,152379120,6180,6180,6180,6180,0
|
|
20240401,191700,152379120,6180,6180,6180,6180,0
|
|
20240401,191600,152379120,6180,6180,6180,6180,0
|
|
20240401,191500,152379120,6180,6180,6180,6180,384
|
|
20240401,191400,152379120,6180,6180,6180,6180,0
|
|
20240401,191300,152379120,6180,6180,6180,6180,0
|
|
20240401,191200,152379120,6180,6180,6180,6180,0
|
|
20240401,191100,152379120,6180,6180,6180,6180,0
|
|
20240401,191000,152379120,6180,6180,6180,6180,0
|
|
20240401,190900,152379120,6180,6180,6180,6180,0
|
|
20240401,190800,152379120,6180,6180,6180,6180,0
|
|
20240401,190700,152379120,6180,6180,6180,6180,0
|
|
20240401,190600,152379120,6180,6180,6180,6180,0
|
|
20240401,190500,152379120,6180,6180,6180,6180,0
|
|
20240401,190400,152379120,6180,6180,6180,6180,0
|
|
20240401,190300,152379120,6180,6180,6180,6180,0
|
|
20240401,190200,152379120,6180,6180,6180,6180,0
|
|
20240401,190100,152379120,6180,6180,6180,6180,0
|
|
20240401,190000,152379120,6180,6180,6180,6180,0
|
|
20240401,185900,152379120,6180,6180,6180,6180,0
|
|
20240401,185800,152379120,6180,6180,6180,6180,0
|
|
20240401,185700,152379120,6180,6180,6180,6180,0
|
|
20240401,185600,152379120,6180,6180,6180,6180,0
|
|
20240401,185500,152379120,6180,6180,6180,6180,0
|
|
20240401,185400,152379120,6180,6180,6180,6180,0
|
|
20240401,185300,152379120,6180,6180,6180,6180,0
|
|
20240401,185200,152379120,6180,6180,6180,6180,0
|
|
20240401,185100,152379120,6180,6180,6180,6180,0
|
|
20240401,185000,152379120,6180,6180,6180,6180,0
|
|
20240401,184900,152379120,6180,6180,6180,6180,0
|
|
20240401,184800,152379120,6180,6180,6180,6180,0
|
|
20240401,184700,152379120,6180,6180,6180,6180,0
|
|
20240401,184600,152379120,6180,6180,6180,6180,0
|
|
20240401,184500,152379120,6180,6180,6180,6180,384
|
|
20240401,184400,152379120,6180,6180,6180,6180,0
|
|
20240401,184300,152379120,6180,6180,6180,6180,0
|
|
20240401,184200,152379120,6180,6180,6180,6180,0
|
|
20240401,184100,152379120,6180,6180,6180,6180,0
|
|
20240401,184000,152379120,6180,6180,6180,6180,0
|
|
20240401,183900,152379120,6180,6180,6180,6180,0
|
|
20240401,183800,152379120,6180,6180,6180,6180,0
|
|
20240401,183700,152379120,6180,6180,6180,6180,0
|
|
20240401,183600,152379120,6180,6180,6180,6180,0
|
|
20240401,183500,152379120,6180,6180,6180,6180,0
|
|
20240401,183400,152379120,6180,6180,6180,6180,0
|
|
20240401,183300,152379120,6180,6180,6180,6180,0
|
|
20240401,183200,152379120,6180,6180,6180,6180,0
|
|
20240401,183100,152379120,6180,6180,6180,6180,0
|
|
20240401,183000,152379120,6180,6180,6180,6180,0
|
|
20240401,182900,152379120,6180,6180,6180,6180,0
|
|
20240401,182800,152379120,6180,6180,6180,6180,0
|
|
20240401,182700,152379120,6180,6180,6180,6180,0
|
|
20240401,182600,152379120,6180,6180,6180,6180,0
|
|
20240401,182500,152379120,6180,6180,6180,6180,0
|
|
20240401,182400,152379120,6180,6180,6180,6180,0
|
|
20240401,182300,152379120,6180,6180,6180,6180,0
|
|
20240401,182200,152379120,6180,6180,6180,6180,0
|
|
20240401,182100,152379120,6180,6180,6180,6180,0
|
|
20240401,182000,152379120,6180,6180,6180,6180,0
|
|
20240401,181900,152379120,6180,6180,6180,6180,0
|
|
20240401,181800,152379120,6180,6180,6180,6180,0
|
|
20240401,181700,152379120,6180,6180,6180,6180,0
|
|
20240401,181600,152379120,6180,6180,6180,6180,0
|
|
20240401,181500,152379120,6180,6180,6180,6180,384
|
|
20240401,181400,152379120,6180,6180,6180,6180,0
|
|
20240401,181300,152379120,6180,6180,6180,6180,0
|
|
20240401,181200,152379120,6180,6180,6180,6180,0
|
|
20240401,181100,152379120,6180,6180,6180,6180,0
|
|
20240401,181000,152379120,6180,6180,6180,6180,0
|
|
20240401,180900,152379120,6180,6180,6180,6180,0
|
|
20240401,180800,152379120,6180,6180,6180,6180,0
|
|
20240401,180700,152379120,6180,6180,6180,6180,0
|
|
20240401,180600,152379120,6180,6180,6180,6180,0
|
|
20240401,180500,152379120,6180,6180,6180,6180,0
|
|
20240401,180400,152379120,6180,6180,6180,6180,0
|
|
20240401,180300,152379120,6180,6180,6180,6180,0
|
|
20240401,180200,152379120,6180,6180,6180,6180,0
|
|
20240401,180100,152379120,6180,6180,6180,6180,0
|
|
20240401,180000,152379120,6180,6180,6180,6180,0
|
|
20240401,175900,152379120,6180,6180,6180,6180,0
|
|
20240401,175800,152379120,6180,6180,6180,6180,0
|
|
20240401,175700,152379120,6180,6180,6180,6180,0
|
|
20240401,175600,152379120,6180,6180,6180,6180,0
|
|
20240401,175500,152379120,6180,6180,6180,6180,0
|
|
20240401,175400,152379120,6180,6180,6180,6180,0
|
|
20240401,175300,152379120,6180,6180,6180,6180,0
|
|
20240401,175200,152379120,6180,6180,6180,6180,0
|
|
20240401,175100,152379120,6180,6180,6180,6180,0
|
|
20240401,175000,152379120,6180,6180,6180,6180,0
|
|
20240401,174900,152379120,6180,6180,6180,6180,0
|
|
20240401,174800,152379120,6180,6180,6180,6180,0
|
|
20240401,174700,152379120,6180,6180,6180,6180,0
|
|
20240401,174600,152379120,6180,6180,6180,6180,0
|
|
20240401,174500,152379120,6180,6180,6180,6180,384
|
|
20240401,174400,152379120,6180,6180,6180,6180,0
|
|
20240401,174300,152379120,6180,6180,6180,6180,0
|
|
20240401,174200,152379120,6180,6180,6180,6180,0
|
|
20240401,174100,152379120,6180,6180,6180,6180,0
|
|
20240401,174000,152379120,6180,6180,6180,6180,0
|
|
20240401,173900,152379120,6180,6180,6180,6180,0
|
|
20240401,173800,152379120,6180,6180,6180,6180,0
|
|
20240401,173700,152379120,6180,6180,6180,6180,0
|
|
20240401,173600,152379120,6180,6180,6180,6180,0
|
|
20240401,173500,152379120,6180,6180,6180,6180,0
|
|
20240401,173400,152379120,6180,6180,6180,6180,0
|
|
20240401,173300,152379120,6180,6180,6180,6180,0
|
|
20240401,173200,152379120,6180,6180,6180,6180,0
|
|
20240401,173100,152379120,6180,6180,6180,6180,0
|
|
20240401,173000,152379120,6180,6180,6180,6180,0
|
|
20240401,172900,152379120,6180,6180,6180,6180,0
|
|
20240401,172800,152379120,6180,6180,6180,6180,0
|
|
20240401,172700,152379120,6180,6180,6180,6180,0
|
|
20240401,172600,152379120,6180,6180,6180,6180,0
|
|
20240401,172500,152379120,6180,6180,6180,6180,0
|
|
20240401,172400,152379120,6180,6180,6180,6180,0
|
|
20240401,172300,152379120,6180,6180,6180,6180,0
|
|
20240401,172200,152379120,6180,6180,6180,6180,0
|
|
20240401,172100,152379120,6180,6180,6180,6180,0
|
|
20240401,172000,152379120,6180,6180,6180,6180,0
|
|
20240401,171900,152379120,6180,6180,6180,6180,0
|
|
20240401,171800,152379120,6180,6180,6180,6180,0
|
|
20240401,171700,152379120,6180,6180,6180,6180,0
|
|
20240401,171600,152379120,6180,6180,6180,6180,0
|
|
20240401,171500,152379120,6180,6180,6180,6180,384
|
|
20240401,171400,152379120,6180,6180,6180,6180,0
|
|
20240401,171300,152379120,6180,6180,6180,6180,0
|
|
20240401,171200,152379120,6180,6180,6180,6180,0
|
|
20240401,171100,152379120,6180,6180,6180,6180,0
|
|
20240401,171000,152379120,6180,6180,6180,6180,0
|
|
20240401,170900,152379120,6180,6180,6180,6180,0
|
|
20240401,170800,152379120,6180,6180,6180,6180,0
|
|
20240401,170700,152379120,6180,6180,6180,6180,0
|
|
20240401,170600,152379120,6180,6180,6180,6180,0
|
|
20240401,170500,152379120,6180,6180,6180,6180,0
|
|
20240401,170400,152379120,6180,6180,6180,6180,0
|
|
20240401,170300,152379120,6180,6180,6180,6180,0
|
|
20240401,170200,152379120,6180,6180,6180,6180,0
|
|
20240401,170100,152379120,6180,6180,6180,6180,0
|
|
20240401,170000,152379120,6180,6180,6180,6180,0
|
|
20240401,165900,152379120,6180,6180,6180,6180,0
|
|
20240401,165800,152379120,6180,6180,6180,6180,0
|
|
20240401,165700,152379120,6180,6180,6180,6180,0
|
|
20240401,165600,152379120,6180,6180,6180,6180,0
|
|
20240401,165500,152379120,6180,6180,6180,6180,0
|
|
20240401,165400,152379120,6180,6180,6180,6180,0
|
|
20240401,165300,152379120,6180,6180,6180,6180,0
|
|
20240401,165200,152379120,6180,6180,6180,6180,0
|
|
20240401,165100,152379120,6180,6180,6180,6180,0
|
|
20240401,165000,152379120,6180,6180,6180,6180,0
|
|
20240401,164900,152379120,6180,6180,6180,6180,0
|
|
20240401,164800,152379120,6180,6180,6180,6180,0
|
|
20240401,164700,152379120,6180,6180,6180,6180,0
|
|
20240401,164600,152379120,6180,6180,6180,6180,0
|
|
20240401,164500,152379120,6180,6180,6180,6180,384
|
|
20240401,164400,152379120,6180,6180,6180,6180,0
|
|
20240401,164300,152379120,6180,6180,6180,6180,0
|
|
20240401,164200,152379120,6180,6180,6180,6180,0
|
|
20240401,164100,152379120,6180,6180,6180,6180,0
|
|
20240401,164000,152379120,6180,6180,6180,6180,0
|
|
20240401,163900,152379120,6180,6180,6180,6180,0
|
|
20240401,163800,152379120,6180,6180,6180,6180,0
|
|
20240401,163700,152379120,6180,6180,6180,6180,0
|
|
20240401,163600,152379120,6180,6180,6180,6180,0
|
|
20240401,163500,152379120,6180,6180,6180,6180,0
|
|
20240401,163400,152379120,6180,6180,6180,6180,0
|
|
20240401,163300,152379120,6180,6180,6180,6180,0
|
|
20240401,163200,152379120,6180,6180,6180,6180,0
|
|
20240401,163100,152379120,6180,6180,6180,6180,0
|
|
20240401,163000,152379120,6180,6180,6180,6180,0
|
|
20240401,162900,152379120,6180,6180,6180,6180,0
|
|
20240401,162800,152379120,6180,6180,6180,6180,0
|
|
20240401,162700,152379120,6180,6180,6180,6180,0
|
|
20240401,162600,152379120,6180,6180,6180,6180,0
|
|
20240401,162500,152379120,6180,6180,6180,6180,0
|
|
20240401,162400,152379120,6180,6180,6180,6180,0
|
|
20240401,162300,152379120,6180,6180,6180,6180,0
|
|
20240401,162200,152379120,6180,6180,6180,6180,0
|
|
20240401,162100,152379120,6180,6180,6180,6180,0
|
|
20240401,162000,152379120,6180,6180,6180,6180,0
|
|
20240401,161900,152379120,6180,6180,6180,6180,0
|
|
20240401,161800,152379120,6180,6180,6180,6180,0
|
|
20240401,161700,152379120,6180,6180,6180,6180,0
|
|
20240401,161600,152379120,6180,6180,6180,6180,0
|
|
20240401,161500,152379120,6180,6180,6180,6180,384
|
|
20240401,161400,152379120,6180,6180,6180,6180,0
|
|
20240401,161300,152379120,6180,6180,6180,6180,0
|
|
20240401,161200,152379120,6180,6180,6180,6180,0
|
|
20240401,161100,152379120,6180,6180,6180,6180,0
|
|
20240401,161000,152379120,6180,6180,6180,6180,0
|
|
20240401,160900,152379120,6180,6180,6180,6180,0
|
|
20240401,160800,152379120,6180,6180,6180,6180,0
|
|
20240401,160700,152379120,6180,6180,6180,6180,0
|
|
20240401,160600,152379120,6180,6180,6180,6180,0
|
|
20240401,160500,152379120,6180,6180,6180,6180,0
|
|
20240401,160400,152379120,6180,6180,6180,6180,0
|
|
20240401,160300,152379120,6180,6180,6180,6180,0
|
|
20240401,160200,152379120,6180,6180,6180,6180,0
|
|
20240401,160100,152379120,6180,6180,6180,6180,0
|
|
20240401,160000,152379120,6180,6180,6180,6180,0
|
|
20240401,155900,152379120,6180,6180,6180,6180,0
|
|
20240401,155800,152379120,6180,6180,6180,6180,0
|
|
20240401,155700,152379120,6180,6180,6180,6180,0
|
|
20240401,155600,152379120,6180,6180,6180,6180,0
|
|
20240401,155500,152379120,6180,6180,6180,6180,0
|
|
20240401,155400,152379120,6180,6180,6180,6180,0
|
|
20240401,155300,152379120,6180,6180,6180,6180,0
|
|
20240401,155200,152379120,6180,6180,6180,6180,0
|
|
20240401,155100,152379120,6180,6180,6180,6180,0
|
|
20240401,155000,152379120,6180,6180,6180,6180,0
|
|
20240401,154900,152379120,6180,6180,6180,6180,0
|
|
20240401,154800,152379120,6180,6180,6180,6180,0
|
|
20240401,154700,152379120,6180,6180,6180,6180,0
|
|
20240401,154600,152379120,6180,6180,6180,6180,0
|
|
20240401,154500,152379120,6180,6180,6180,6180,384
|
|
20240401,154400,152379120,6180,6180,6180,6180,0
|
|
20240401,154300,152379120,6180,6180,6180,6180,0
|
|
20240401,154200,152379120,6180,6180,6180,6180,0
|
|
20240401,154100,152379120,6180,6180,6180,6180,0
|
|
20240401,154000,152379120,6180,6180,6180,6180,0
|
|
20240401,153900,152379120,6180,6180,6180,6180,0
|
|
20240401,153800,152379120,6180,6180,6180,6180,0
|
|
20240401,153700,152379120,6180,6180,6180,6180,0
|
|
20240401,153600,152379120,6180,6180,6180,6180,0
|
|
20240401,153500,152379120,6180,6180,6180,6180,0
|
|
20240401,153400,152379120,6180,6180,6180,6180,0
|
|
20240401,153300,152379120,6180,6180,6180,6180,0
|
|
20240401,153200,152379120,6180,6180,6180,6180,0
|
|
20240401,153100,152379120,6180,6180,6180,6180,0
|
|
20240401,153000,152379120,6180,6180,6180,6180,384
|
|
20240401,152900,150006000,6180,6180,6180,6180,0
|
|
20240401,152800,150006000,6180,6180,6180,6180,0
|
|
20240401,152700,150006000,6180,6180,6180,6180,0
|
|
20240401,152600,150006000,6180,6180,6180,6180,0
|
|
20240401,152500,150006000,6180,6180,6180,6180,0
|
|
20240401,152400,150006000,6180,6180,6180,6180,0
|
|
20240401,152300,150006000,6180,6180,6180,6180,0
|
|
20240401,152200,150006000,6180,6180,6180,6180,0
|
|
20240401,152100,150006000,6180,6180,6180,6180,0
|
|
20240401,152000,150006000,6180,6180,6180,6180,0
|
|
20240401,151900,150006000,6180,6190,6190,6180,32
|
|
20240401,151800,149808020,6190,6190,6190,6190,11
|
|
20240401,151700,149739930,6180,6180,6180,6180,0
|
|
20240401,151600,149739930,6180,6180,6180,6180,18
|
|
20240401,151500,149628690,6180,6180,6180,6180,0
|
|
20240401,151400,149628690,6180,6180,6180,6180,0
|
|
20240401,151300,149628690,6180,6180,6180,6180,0
|
|
20240401,151200,149628690,6180,6180,6180,6180,0
|
|
20240401,151100,149628690,6180,6180,6180,6180,0
|
|
20240401,151000,149628690,6180,6180,6180,6180,3
|
|
20240401,150900,149610150,6180,6180,6180,6180,10
|
|
20240401,150800,149548350,6180,6190,6190,6180,61
|
|
20240401,150700,149171260,6190,6190,6190,6190,2
|
|
20240401,150600,149158880,6180,6180,6180,6180,0
|
|
20240401,150500,149158880,6180,6180,6180,6180,0
|
|
20240401,150400,149158880,6180,6180,6180,6180,91
|
|
20240401,150300,148596500,6180,6180,6180,6180,0
|
|
20240401,150200,148596500,6180,6180,6180,6180,0
|
|
20240401,150100,148596500,6180,6180,6180,6180,0
|
|
20240401,150000,148596500,6180,6180,6180,6180,0
|
|
20240401,145900,148596500,6180,6170,6180,6170,3
|
|
20240401,145800,148577980,6170,6170,6170,6170,0
|
|
20240401,145700,148577980,6170,6170,6170,6170,3
|
|
20240401,145600,148559470,6170,6170,6170,6170,0
|
|
20240401,145500,148559470,6170,6170,6170,6170,0
|
|
20240401,145400,148559470,6170,6170,6170,6170,0
|
|
20240401,145300,148559470,6170,6170,6170,6170,31
|
|
20240401,145200,148368200,6170,6170,6170,6170,0
|
|
20240401,145100,148368200,6170,6170,6170,6170,0
|
|
20240401,145000,148368200,6170,6170,6170,6170,0
|
|
20240401,144900,148368200,6170,6170,6170,6170,5
|
|
20240401,144800,148337350,6180,6180,6180,6180,0
|
|
20240401,144700,148337350,6180,6180,6180,6180,0
|
|
20240401,144600,148337350,6180,6180,6180,6180,0
|
|
20240401,144500,148337350,6180,6180,6180,6180,0
|
|
20240401,144400,148337350,6180,6180,6180,6180,30
|
|
20240401,144300,148151950,6170,6170,6170,6170,25
|
|
20240401,144200,147997700,6170,6170,6170,6170,70
|
|
20240401,144100,147565800,6170,6170,6170,6170,0
|
|
20240401,144000,147565800,6170,6170,6170,6170,470
|
|
20240401,143900,144665900,6170,6170,6170,6170,0
|
|
20240401,143800,144665900,6170,6170,6170,6170,0
|
|
20240401,143700,144665900,6170,6170,6170,6170,0
|
|
20240401,143600,144665900,6170,6170,6170,6170,0
|
|
20240401,143500,144665900,6170,6160,6170,6160,500
|
|
20240401,143400,141581960,6160,6160,6160,6160,0
|
|
20240401,143300,141581960,6160,6150,6160,6150,846
|
|
20240401,143200,136374060,6140,6140,6140,6140,100
|
|
20240401,143100,135760060,6140,6140,6140,6140,100
|
|
20240401,143000,135146060,6140,6140,6140,6140,51
|
|
20240401,142900,134832920,6140,6140,6140,6140,0
|
|
20240401,142800,134832920,6140,6140,6140,6140,80
|
|
20240401,142700,134341720,6160,6160,6160,6160,0
|
|
20240401,142600,134341720,6160,6140,6160,6140,12
|
|
20240401,142500,134268000,6150,6150,6150,6150,0
|
|
20240401,142400,134268000,6150,6150,6150,6150,80
|
|
20240401,142300,133776000,6160,6160,6160,6160,12
|
|
20240401,142200,133702080,6150,6150,6150,6150,0
|
|
20240401,142100,133702080,6150,6150,6150,6150,0
|
|
20240401,142000,133702080,6150,6150,6150,6150,253
|
|
20240401,141900,132146130,6150,6150,6150,6150,697
|
|
20240401,141800,127859580,6150,6150,6150,6150,0
|
|
20240401,141700,127859580,6150,6150,6150,6150,0
|
|
20240401,141600,127859580,6150,6140,6150,6140,1600
|
|
20240401,141500,118034810,6130,6130,6130,6130,0
|
|
20240401,141400,118034810,6130,6130,6130,6130,0
|
|
20240401,141300,118034810,6130,6130,6130,6130,0
|
|
20240401,141200,118034810,6130,6130,6130,6130,0
|
|
20240401,141100,118034810,6130,6130,6130,6130,248
|
|
20240401,141000,116514570,6130,6120,6130,6120,1303
|
|
20240401,140900,108530210,6120,6120,6120,6120,0
|
|
20240401,140800,108530210,6120,6120,6120,6120,0
|
|
20240401,140700,108530210,6120,6120,6120,6120,0
|
|
20240401,140600,108530210,6120,6120,6120,6120,0
|
|
20240401,140500,108530210,6120,6120,6120,6120,0
|
|
20240401,140400,108530210,6120,6110,6120,6110,18
|
|
20240401,140300,108420060,6130,6130,6130,6130,0
|
|
20240401,140200,108420060,6130,6130,6130,6130,0
|
|
20240401,140100,108420060,6130,6130,6130,6130,0
|
|
20240401,140000,108420060,6130,6130,6130,6130,0
|
|
20240401,135900,108420060,6130,6130,6130,6130,0
|
|
20240401,135800,108420060,6130,6130,6130,6130,0
|
|
20240401,135700,108420060,6130,6130,6130,6130,1
|
|
20240401,135600,108413930,6130,6090,6130,6080,177
|
|
20240401,135500,107336910,6090,6090,6090,6090,0
|
|
20240401,135400,107336910,6090,6090,6090,6090,0
|
|
20240401,135300,107336910,6090,6090,6090,6090,0
|
|
20240401,135200,107336910,6090,6090,6090,6090,0
|
|
20240401,135100,107336910,6090,6090,6090,6090,0
|
|
20240401,135000,107336910,6090,6120,6120,6090,655
|
|
20240401,134900,103341140,6120,6120,6120,6120,0
|
|
20240401,134800,103341140,6120,6120,6120,6120,10
|
|
20240401,134700,103279940,6130,6130,6130,6130,0
|
|
20240401,134600,103279940,6130,6130,6130,6130,0
|
|
20240401,134500,103279940,6130,6130,6130,6130,0
|
|
20240401,134400,103279940,6130,6130,6130,6130,0
|
|
20240401,134300,103279940,6130,6130,6130,6130,0
|
|
20240401,134200,103279940,6130,6130,6130,6130,0
|
|
20240401,134100,103279940,6130,6130,6130,6130,0
|
|
20240401,134000,103279940,6130,6130,6130,6130,0
|
|
20240401,133900,103279940,6130,6130,6130,6130,0
|
|
20240401,133800,103279940,6130,6130,6130,6130,0
|
|
20240401,133700,103279940,6130,6130,6130,6130,0
|
|
20240401,133600,103279940,6130,6130,6130,6130,0
|
|
20240401,133500,103279940,6130,6130,6130,6130,0
|
|
20240401,133400,103279940,6130,6130,6130,6130,1
|
|
20240401,133300,103273810,6100,6120,6120,6100,4000
|
|
20240401,133200,78871160,6130,6130,6130,6130,0
|
|
20240401,133100,78871160,6130,6130,6130,6130,0
|
|
20240401,133000,78871160,6130,6130,6130,6130,0
|
|
20240401,132900,78871160,6130,6130,6130,6130,0
|
|
20240401,132800,78871160,6130,6130,6130,6130,1
|
|
20240401,132700,78865030,6120,6120,6120,6120,0
|
|
20240401,132600,78865030,6120,6120,6120,6120,0
|
|
20240401,132500,78865030,6120,6120,6120,6120,0
|
|
20240401,132400,78865030,6120,6120,6120,6120,0
|
|
20240401,132300,78865030,6120,6120,6120,6120,50
|
|
20240401,132200,78559030,6130,6130,6130,6130,0
|
|
20240401,132100,78559030,6130,6130,6130,6130,127
|
|
20240401,132000,77780520,6130,6130,6130,6130,0
|
|
20240401,131900,77780520,6130,6130,6130,6130,1
|
|
20240401,131800,77774390,6100,6100,6100,6100,739
|
|
20240401,131700,73266490,6100,6100,6100,6100,0
|
|
20240401,131600,73266490,6100,6100,6100,6100,82
|
|
20240401,131500,72766290,6100,6100,6100,6100,0
|
|
20240401,131400,72766290,6100,6100,6100,6100,0
|
|
20240401,131300,72766290,6100,6100,6100,6100,0
|
|
20240401,131200,72766290,6100,6100,6100,6100,0
|
|
20240401,131100,72766290,6100,6100,6100,6100,0
|
|
20240401,131000,72766290,6100,6100,6100,6100,0
|
|
20240401,130900,72766290,6100,6100,6100,6100,2
|
|
20240401,130800,72754090,6090,6090,6090,6090,0
|
|
20240401,130700,72754090,6090,6090,6090,6090,3
|
|
20240401,130600,72735820,6100,6100,6100,6100,0
|
|
20240401,130500,72735820,6100,6100,6100,6100,0
|
|
20240401,130400,72735820,6100,6100,6100,6100,0
|
|
20240401,130300,72735820,6100,6100,6100,6100,0
|
|
20240401,130200,72735820,6100,6100,6100,6100,0
|
|
20240401,130100,72735820,6100,6100,6100,6100,0
|
|
20240401,130000,72735820,6100,6100,6100,6100,25
|
|
20240401,125900,72583320,6100,6100,6100,6100,0
|
|
20240401,125800,72583320,6100,6100,6100,6100,0
|
|
20240401,125700,72583320,6100,6100,6100,6100,0
|
|
20240401,125600,72583320,6100,6100,6100,6100,0
|
|
20240401,125500,72583320,6100,6100,6100,6100,0
|
|
20240401,125400,72583320,6100,6100,6100,6100,0
|
|
20240401,125300,72583320,6100,6100,6100,6100,0
|
|
20240401,125200,72583320,6100,6100,6100,6100,0
|
|
20240401,125100,72583320,6100,6100,6100,6100,0
|
|
20240401,125000,72583320,6100,6100,6100,6100,0
|
|
20240401,124900,72583320,6100,6100,6100,6100,0
|
|
20240401,124800,72583320,6100,6100,6100,6100,0
|
|
20240401,124700,72583320,6100,6120,6120,6100,152
|
|
20240401,124600,71653320,6100,6100,6100,6100,1220
|
|
20240401,124500,64211320,6100,6100,6100,6100,0
|
|
20240401,124400,64211320,6100,6100,6100,6100,0
|
|
20240401,124300,64211320,6100,6100,6100,6100,0
|
|
20240401,124200,64211320,6100,6100,6100,6100,0
|
|
20240401,124100,64211320,6100,6100,6100,6100,2
|
|
20240401,124000,64199120,6090,6090,6090,6090,0
|
|
20240401,123900,64199120,6090,6090,6090,6090,0
|
|
20240401,123800,64199120,6090,6090,6090,6090,0
|
|
20240401,123700,64199120,6090,6090,6090,6090,0
|
|
20240401,123600,64199120,6090,6090,6090,6090,0
|
|
20240401,123500,64199120,6090,6090,6090,6090,0
|
|
20240401,123400,64199120,6090,6090,6090,6090,0
|
|
20240401,123300,64199120,6090,6090,6090,6090,0
|
|
20240401,123200,64199120,6090,6090,6090,6090,0
|
|
20240401,123100,64199120,6090,6090,6090,6090,0
|
|
20240401,123000,64199120,6090,6090,6090,6090,0
|
|
20240401,122900,64199120,6090,6090,6090,6090,0
|
|
20240401,122800,64199120,6090,6090,6090,6090,78
|
|
20240401,122700,63724100,6100,6100,6100,6100,0
|
|
20240401,122600,63724100,6100,6100,6100,6100,0
|
|
20240401,122500,63724100,6100,6100,6100,6100,20
|
|
20240401,122400,63602100,6100,6100,6100,6100,10
|
|
20240401,122300,63541100,6100,6100,6100,6100,0
|
|
20240401,122200,63541100,6100,6100,6100,6100,0
|
|
20240401,122100,63541100,6100,6100,6100,6100,0
|
|
20240401,122000,63541100,6100,6100,6100,6100,1
|
|
20240401,121900,63535000,6100,6100,6100,6100,0
|
|
20240401,121800,63535000,6100,6100,6100,6100,0
|
|
20240401,121700,63535000,6100,6100,6100,6100,0
|
|
20240401,121600,63535000,6100,6100,6100,6100,100
|
|
20240401,121500,62925000,6100,6100,6100,6100,458
|
|
20240401,121400,60131200,6100,6100,6100,6100,0
|
|
20240401,121300,60131200,6100,6100,6100,6100,0
|
|
20240401,121200,60131200,6100,6100,6100,6100,0
|
|
20240401,121100,60131200,6100,6100,6100,6100,0
|
|
20240401,121000,60131200,6100,6100,6100,6100,0
|
|
20240401,120900,60131200,6100,6100,6100,6100,0
|
|
20240401,120800,60131200,6100,6130,6130,6100,191
|
|
20240401,120700,58964990,6100,6100,6100,6100,0
|
|
20240401,120600,58964990,6100,6100,6100,6100,0
|
|
20240401,120500,58964990,6100,6100,6100,6100,0
|
|
20240401,120400,58964990,6100,6100,6100,6100,0
|
|
20240401,120300,58964990,6100,6100,6100,6100,0
|
|
20240401,120200,58964990,6100,6100,6100,6100,603
|
|
20240401,120100,55286690,6100,6100,6100,6100,0
|
|
20240401,120000,55286690,6100,6100,6100,6100,6
|
|
20240401,115900,55250090,6100,6100,6100,6100,2
|
|
20240401,115800,55237890,6100,6100,6100,6100,6
|
|
20240401,115700,55201290,6100,6100,6100,6100,0
|
|
20240401,115600,55201290,6100,6100,6100,6100,148
|
|
20240401,115500,54298490,6100,6100,6100,6100,0
|
|
20240401,115400,54298490,6100,6100,6100,6100,113
|
|
20240401,115300,53609190,6100,6100,6100,6100,0
|
|
20240401,115200,53609190,6100,6100,6100,6100,4
|
|
20240401,115100,53584790,6100,6100,6100,6100,0
|
|
20240401,115000,53584790,6100,6100,6100,6100,5
|
|
20240401,114900,53554290,6100,6100,6100,6100,0
|
|
20240401,114800,53554290,6100,6100,6100,6100,0
|
|
20240401,114700,53554290,6100,6100,6100,6100,0
|
|
20240401,114600,53554290,6100,6100,6100,6100,0
|
|
20240401,114500,53554290,6100,6100,6100,6100,0
|
|
20240401,114400,53554290,6100,6100,6100,6100,0
|
|
20240401,114300,53554290,6100,6100,6100,6100,0
|
|
20240401,114200,53554290,6100,6120,6120,6100,117
|
|
20240401,114100,52838430,6120,6120,6120,6120,0
|
|
20240401,114000,52838430,6120,6130,6130,6120,13
|
|
20240401,113900,52758820,6130,6130,6130,6130,2
|
|
20240401,113800,52746560,6120,6120,6120,6120,118
|
|
20240401,113700,52024400,6110,6110,6110,6110,111
|
|
20240401,113600,51346190,6100,6100,6100,6100,199
|
|
20240401,113500,50132290,6100,6100,6100,6100,5
|
|
20240401,113400,50101790,6100,6100,6100,6100,2
|
|
20240401,113300,50089590,6100,6100,6100,6100,0
|
|
20240401,113200,50089590,6100,6100,6100,6100,9
|
|
20240401,113100,50034690,6100,6100,6100,6100,110
|
|
20240401,113000,49363690,6100,6090,6100,6090,2
|
|
20240401,112900,49351500,6100,6100,6100,6100,11
|
|
20240401,112800,49284400,6100,6090,6100,6090,588
|
|
20240401,112700,45699060,6090,6090,6090,6090,20
|
|
20240401,112600,45577260,6090,6090,6090,6090,0
|
|
20240401,112500,45577260,6090,6090,6090,6090,0
|
|
20240401,112400,45577260,6090,6090,6090,6090,2
|
|
20240401,112300,45565080,6090,6090,6090,6090,7
|
|
20240401,112200,45522450,6090,6090,6090,6090,30
|
|
20240401,112100,45339750,6090,6090,6090,6090,0
|
|
20240401,112000,45339750,6090,6090,6090,6090,7
|
|
20240401,111900,45297120,6090,6090,6090,6090,2
|
|
20240401,111800,45284940,6090,6090,6090,6090,0
|
|
20240401,111700,45284940,6090,6090,6090,6090,7
|
|
20240401,111600,45242310,6090,6090,6090,6090,0
|
|
20240401,111500,45242310,6090,6090,6090,6090,7
|
|
20240401,111400,45199680,6090,6090,6090,6090,2
|
|
20240401,111300,45187500,6090,6090,6090,6090,0
|
|
20240401,111200,45187500,6090,6090,6090,6090,11
|
|
20240401,111100,45120510,6090,6090,6090,6090,0
|
|
20240401,111000,45120510,6090,6090,6090,6090,2
|
|
20240401,110900,45108330,6090,6090,6090,6090,0
|
|
20240401,110800,45108330,6090,6090,6090,6090,11
|
|
20240401,110700,45041340,6090,6090,6090,6090,0
|
|
20240401,110600,45041340,6090,6090,6090,6090,0
|
|
20240401,110500,45041340,6090,6090,6090,6090,16
|
|
20240401,110400,44943900,6090,6090,6090,6090,0
|
|
20240401,110300,44943900,6090,6090,6090,6090,11
|
|
20240401,110200,44876910,6080,6080,6080,6080,1
|
|
20240401,110100,44870830,6090,6090,6090,6090,75
|
|
20240401,110000,44414080,6090,6090,6090,6090,0
|
|
20240401,105900,44414080,6090,6090,6090,6090,0
|
|
20240401,105800,44414080,6090,6090,6090,6090,5
|
|
20240401,105700,44383630,6090,6090,6090,6090,0
|
|
20240401,105600,44383630,6090,6090,6090,6090,0
|
|
20240401,105500,44383630,6090,6090,6090,6090,17
|
|
20240401,105400,44280100,6090,6090,6090,6090,22
|
|
20240401,105300,44146120,6100,6100,6100,6100,140
|
|
20240401,105200,43292120,6100,6100,6100,6100,0
|
|
20240401,105100,43292120,6100,6100,6100,6100,19
|
|
20240401,105000,43176220,6100,6100,6100,6100,0
|
|
20240401,104900,43176220,6100,6100,6100,6100,0
|
|
20240401,104800,43176220,6100,6100,6100,6100,0
|
|
20240401,104700,43176220,6100,6110,6110,6100,1064
|
|
20240401,104600,36685800,6110,6110,6110,6110,5
|
|
20240401,104500,36655250,6110,6110,6110,6110,0
|
|
20240401,104400,36655250,6110,6110,6110,6110,25
|
|
20240401,104300,36502500,6110,6110,6110,6110,7
|
|
20240401,104200,36459730,6110,6110,6110,6110,0
|
|
20240401,104100,36459730,6110,6110,6110,6110,5
|
|
20240401,104000,36429180,6110,6110,6110,6110,5
|
|
20240401,103900,36398630,6110,6110,6110,6110,2
|
|
20240401,103800,36386410,6110,6110,6110,6110,17
|
|
20240401,103700,36282540,6110,6110,6110,6110,0
|
|
20240401,103600,36282540,6110,6110,6110,6110,15
|
|
20240401,103500,36190890,6110,6110,6110,6110,7
|
|
20240401,103400,36148120,6110,6110,6110,6110,5
|
|
20240401,103300,36117570,6100,6100,6100,6100,72
|
|
20240401,103200,35678370,6100,6100,6100,6100,10
|
|
20240401,103100,35617370,6100,6100,6100,6100,0
|
|
20240401,103000,35617370,6100,6100,6100,6100,8
|
|
20240401,102900,35568570,6100,6100,6100,6100,0
|
|
20240401,102800,35568570,6100,6100,6100,6100,2
|
|
20240401,102700,35556370,6100,6100,6100,6100,8
|
|
20240401,102600,35507570,6100,6100,6100,6100,0
|
|
20240401,102500,35507570,6100,6100,6100,6100,8
|
|
20240401,102400,35458770,6100,6090,6100,6090,37
|
|
20240401,102300,35233420,6090,6090,6090,6090,0
|
|
20240401,102200,35233420,6090,6090,6090,6090,9
|
|
20240401,102100,35178610,6090,6090,6090,6090,2
|
|
20240401,102000,35166430,6090,6090,6090,6090,229
|
|
20240401,101900,33771820,6090,6090,6090,6090,0
|
|
20240401,101800,33771820,6090,6090,6090,6090,0
|
|
20240401,101700,33771820,6090,6090,6090,6090,14
|
|
20240401,101600,33686560,6090,6090,6090,6090,0
|
|
20240401,101500,33686560,6090,6090,6090,6090,6
|
|
20240401,101400,33650020,6090,6090,6090,6090,213
|
|
20240401,101300,32352850,6090,6090,6090,6090,0
|
|
20240401,101200,32352850,6090,6090,6090,6090,0
|
|
20240401,101100,32352850,6090,6090,6090,6090,11
|
|
20240401,101000,32285860,6090,6090,6090,6090,2
|
|
20240401,100900,32273680,6080,6080,6080,6080,0
|
|
20240401,100800,32273680,6080,6080,6080,6080,0
|
|
20240401,100700,32273680,6080,6080,6080,6080,162
|
|
20240401,100600,31288720,6080,6080,6080,6080,4
|
|
20240401,100500,31264400,6080,6080,6080,6080,6
|
|
20240401,100400,31227920,6080,6080,6080,6080,5
|
|
20240401,100300,31197520,6080,6080,6080,6080,46
|
|
20240401,100200,30917840,6080,6080,6080,6080,64
|
|
20240401,100100,30528720,6080,6080,6080,6080,604
|
|
20240401,100000,26856400,6080,6080,6080,6080,113
|
|
20240401,095900,26169360,6080,6080,6080,6080,0
|
|
20240401,095800,26169360,6080,6080,6080,6080,0
|
|
20240401,095700,26169360,6080,6070,6080,6070,357
|
|
20240401,095600,23999290,6070,6070,6070,6070,13
|
|
20240401,095500,23920380,6070,6070,6070,6070,0
|
|
20240401,095400,23920380,6070,6070,6070,6070,0
|
|
20240401,095300,23920380,6070,6070,6070,6070,11
|
|
20240401,095200,23853610,6070,6070,6070,6070,0
|
|
20240401,095100,23853610,6070,6070,6070,6070,1
|
|
20240401,095000,23847540,6070,6070,6070,6070,0
|
|
20240401,094900,23847540,6070,6070,6070,6070,26
|
|
20240401,094800,23689720,6080,6080,6080,6080,0
|
|
20240401,094700,23689720,6080,6080,6080,6080,2
|
|
20240401,094600,23677560,6060,6060,6060,6060,0
|
|
20240401,094500,23677560,6060,6060,6060,6060,0
|
|
20240401,094400,23677560,6060,6060,6060,6060,0
|
|
20240401,094300,23677560,6060,6070,6070,6060,500
|
|
20240401,094200,20646310,6080,6080,6080,6080,0
|
|
20240401,094100,20646310,6080,6080,6080,6080,2
|
|
20240401,094000,20634150,6080,6080,6080,6080,0
|
|
20240401,093900,20634150,6080,6070,6080,6070,35
|
|
20240401,093800,20421650,6070,6070,6070,6070,230
|
|
20240401,093700,19025550,6070,6070,6070,6070,0
|
|
20240401,093600,19025550,6070,6070,6070,6070,0
|
|
20240401,093500,19025550,6070,6070,6070,6070,0
|
|
20240401,093400,19025550,6070,6050,6070,6050,1027
|
|
20240401,093300,12792200,6060,6060,6060,6060,18
|
|
20240401,093200,12683120,6070,6070,6070,6070,0
|
|
20240401,093100,12683120,6070,6040,6070,6040,550
|
|
20240401,093000,9346120,6060,6060,6060,6060,1
|
|
20240401,092900,9340060,6060,6060,6060,6060,0
|
|
20240401,092800,9340060,6060,6060,6060,6060,0
|
|
20240401,092700,9340060,6060,6060,6060,6060,0
|
|
20240401,092600,9340060,6060,6060,6060,6060,20
|
|
20240401,092500,9218860,6060,6060,6060,6060,9
|
|
20240401,092400,9164320,6060,6060,6060,6060,1
|
|
20240401,092300,9158260,6010,6010,6010,6010,0
|
|
20240401,092200,9158260,6010,6010,6010,6010,0
|
|
20240401,092100,9158260,6010,6010,6010,6010,70
|
|
20240401,092000,8737560,6050,6050,6050,6050,0
|
|
20240401,091900,8737560,6050,6050,6050,6050,0
|
|
20240401,091800,8737560,6050,6050,6050,6050,0
|
|
20240401,091700,8737560,6050,6050,6050,6050,60
|
|
20240401,091600,8374560,6050,6050,6050,6050,0
|
|
20240401,091500,8374560,6050,6050,6050,6050,1
|
|
20240401,091400,8368510,6010,6010,6010,6010,0
|
|
20240401,091300,8368510,6010,6010,6010,6010,0
|
|
20240401,091200,8368510,6010,6010,6010,6010,54
|
|
20240401,091100,8043970,6010,6010,6010,6010,0
|
|
20240401,091000,8043970,6010,6010,6010,6010,4
|
|
20240401,090900,8019930,6020,6020,6020,6020,0
|
|
20240401,090800,8019930,6020,6070,6070,6020,110
|
|
20240401,090700,7355060,6070,6070,6070,6070,0
|
|
20240401,090600,7355060,6070,6060,6070,6020,22
|
|
20240401,090500,7221770,6060,6060,6060,6060,1
|
|
20240401,090400,7215710,6010,6000,6010,6000,630
|
|
20240401,090300,3430100,5990,6010,6010,5990,553
|
|
20240401,090200,109080,6060,6060,6060,6060,1
|
|
20240401,090100,103020,6060,6060,6060,6060,0
|
|
20240401,090000,103020,6060,6060,6060,6060,17
|