649 lines
30 KiB
CSV
649 lines
30 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20240402,194600,252253010,6190,6190,6190,6190,899
|
|
20240402,194500,252253010,6190,6190,6190,6190,0
|
|
20240402,194400,252253010,6190,6190,6190,6190,0
|
|
20240402,194300,252253010,6190,6190,6190,6190,0
|
|
20240402,194200,252253010,6190,6190,6190,6190,0
|
|
20240402,194100,252253010,6190,6190,6190,6190,0
|
|
20240402,194000,252253010,6190,6190,6190,6190,0
|
|
20240402,193900,252253010,6190,6190,6190,6190,0
|
|
20240402,193800,252253010,6190,6190,6190,6190,0
|
|
20240402,193700,252253010,6190,6190,6190,6190,0
|
|
20240402,193600,252253010,6190,6190,6190,6190,0
|
|
20240402,193500,252253010,6190,6190,6190,6190,0
|
|
20240402,193400,252253010,6190,6190,6190,6190,0
|
|
20240402,193300,252253010,6190,6190,6190,6190,0
|
|
20240402,193200,252253010,6190,6190,6190,6190,0
|
|
20240402,193100,252253010,6190,6190,6190,6190,0
|
|
20240402,193000,252253010,6190,6190,6190,6190,0
|
|
20240402,192900,252253010,6190,6190,6190,6190,0
|
|
20240402,192800,252253010,6190,6190,6190,6190,0
|
|
20240402,192700,252253010,6190,6190,6190,6190,0
|
|
20240402,192600,252253010,6190,6190,6190,6190,0
|
|
20240402,192500,252253010,6190,6190,6190,6190,0
|
|
20240402,192400,252253010,6190,6190,6190,6190,0
|
|
20240402,192300,252253010,6190,6190,6190,6190,0
|
|
20240402,192200,252253010,6190,6190,6190,6190,0
|
|
20240402,192100,252253010,6190,6190,6190,6190,0
|
|
20240402,192000,252253010,6190,6190,6190,6190,0
|
|
20240402,191900,252253010,6190,6190,6190,6190,0
|
|
20240402,191800,252253010,6190,6190,6190,6190,0
|
|
20240402,191700,252253010,6190,6190,6190,6190,0
|
|
20240402,191600,252253010,6190,6190,6190,6190,899
|
|
20240402,191500,252253010,6190,6190,6190,6190,0
|
|
20240402,191400,252253010,6190,6190,6190,6190,0
|
|
20240402,191300,252253010,6190,6190,6190,6190,0
|
|
20240402,191200,252253010,6190,6190,6190,6190,0
|
|
20240402,191100,252253010,6190,6190,6190,6190,0
|
|
20240402,191000,252253010,6190,6190,6190,6190,0
|
|
20240402,190900,252253010,6190,6190,6190,6190,0
|
|
20240402,190800,252253010,6190,6190,6190,6190,0
|
|
20240402,190700,252253010,6190,6190,6190,6190,0
|
|
20240402,190600,252253010,6190,6190,6190,6190,0
|
|
20240402,190500,252253010,6190,6190,6190,6190,0
|
|
20240402,190400,252253010,6190,6190,6190,6190,0
|
|
20240402,190300,252253010,6190,6190,6190,6190,0
|
|
20240402,190200,252253010,6190,6190,6190,6190,0
|
|
20240402,190100,252253010,6190,6190,6190,6190,0
|
|
20240402,190000,252253010,6190,6190,6190,6190,0
|
|
20240402,185900,252253010,6190,6190,6190,6190,0
|
|
20240402,185800,252253010,6190,6190,6190,6190,0
|
|
20240402,185700,252253010,6190,6190,6190,6190,0
|
|
20240402,185600,252253010,6190,6190,6190,6190,0
|
|
20240402,185500,252253010,6190,6190,6190,6190,0
|
|
20240402,185400,252253010,6190,6190,6190,6190,0
|
|
20240402,185300,252253010,6190,6190,6190,6190,0
|
|
20240402,185200,252253010,6190,6190,6190,6190,0
|
|
20240402,185100,252253010,6190,6190,6190,6190,0
|
|
20240402,185000,252253010,6190,6190,6190,6190,0
|
|
20240402,184900,252253010,6190,6190,6190,6190,0
|
|
20240402,184800,252253010,6190,6190,6190,6190,0
|
|
20240402,184700,252253010,6190,6190,6190,6190,0
|
|
20240402,184600,252253010,6190,6190,6190,6190,899
|
|
20240402,184500,252253010,6190,6190,6190,6190,0
|
|
20240402,184400,252253010,6190,6190,6190,6190,0
|
|
20240402,184300,252253010,6190,6190,6190,6190,0
|
|
20240402,184200,252253010,6190,6190,6190,6190,0
|
|
20240402,184100,252253010,6190,6190,6190,6190,0
|
|
20240402,184000,252253010,6190,6190,6190,6190,0
|
|
20240402,183900,252253010,6190,6190,6190,6190,0
|
|
20240402,183800,252253010,6190,6190,6190,6190,0
|
|
20240402,183700,252253010,6190,6190,6190,6190,0
|
|
20240402,183600,252253010,6190,6190,6190,6190,0
|
|
20240402,183500,252253010,6190,6190,6190,6190,0
|
|
20240402,183400,252253010,6190,6190,6190,6190,0
|
|
20240402,183300,252253010,6190,6190,6190,6190,0
|
|
20240402,183200,252253010,6190,6190,6190,6190,0
|
|
20240402,183100,252253010,6190,6190,6190,6190,0
|
|
20240402,183000,252253010,6190,6190,6190,6190,0
|
|
20240402,182900,252253010,6190,6190,6190,6190,0
|
|
20240402,182800,252253010,6190,6190,6190,6190,0
|
|
20240402,182700,252253010,6190,6190,6190,6190,0
|
|
20240402,182600,252253010,6190,6190,6190,6190,0
|
|
20240402,182500,252253010,6190,6190,6190,6190,0
|
|
20240402,182400,252253010,6190,6190,6190,6190,0
|
|
20240402,182300,252253010,6190,6190,6190,6190,0
|
|
20240402,182200,252253010,6190,6190,6190,6190,0
|
|
20240402,182100,252253010,6190,6190,6190,6190,0
|
|
20240402,182000,252253010,6190,6190,6190,6190,0
|
|
20240402,181900,252253010,6190,6190,6190,6190,0
|
|
20240402,181800,252253010,6190,6190,6190,6190,0
|
|
20240402,181700,252253010,6190,6190,6190,6190,0
|
|
20240402,181600,252253010,6190,6190,6190,6190,899
|
|
20240402,181500,252253010,6190,6190,6190,6190,0
|
|
20240402,181400,252253010,6190,6190,6190,6190,0
|
|
20240402,181300,252253010,6190,6190,6190,6190,0
|
|
20240402,181200,252253010,6190,6190,6190,6190,0
|
|
20240402,181100,252253010,6190,6190,6190,6190,0
|
|
20240402,181000,252253010,6190,6190,6190,6190,0
|
|
20240402,180900,252253010,6190,6190,6190,6190,0
|
|
20240402,180800,252253010,6190,6190,6190,6190,0
|
|
20240402,180700,252253010,6190,6190,6190,6190,0
|
|
20240402,180600,252253010,6190,6190,6190,6190,0
|
|
20240402,180500,252253010,6190,6190,6190,6190,0
|
|
20240402,180400,252253010,6190,6190,6190,6190,0
|
|
20240402,180300,252253010,6190,6190,6190,6190,0
|
|
20240402,180200,252253010,6190,6190,6190,6190,0
|
|
20240402,180100,252253010,6190,6190,6190,6190,0
|
|
20240402,180000,252253010,6190,6190,6190,6190,0
|
|
20240402,175900,252253010,6190,6190,6190,6190,0
|
|
20240402,175800,252253010,6190,6190,6190,6190,0
|
|
20240402,175700,252253010,6190,6190,6190,6190,0
|
|
20240402,175600,252253010,6190,6190,6190,6190,0
|
|
20240402,175500,252253010,6190,6190,6190,6190,0
|
|
20240402,175400,252253010,6190,6190,6190,6190,0
|
|
20240402,175300,252253010,6190,6190,6190,6190,0
|
|
20240402,175200,252253010,6190,6190,6190,6190,0
|
|
20240402,175100,252253010,6190,6190,6190,6190,0
|
|
20240402,175000,252253010,6190,6190,6190,6190,0
|
|
20240402,174900,252253010,6190,6190,6190,6190,0
|
|
20240402,174800,252253010,6190,6190,6190,6190,0
|
|
20240402,174700,252253010,6190,6190,6190,6190,0
|
|
20240402,174600,252253010,6190,6190,6190,6190,899
|
|
20240402,174500,252253010,6190,6190,6190,6190,0
|
|
20240402,174400,252253010,6190,6190,6190,6190,0
|
|
20240402,174300,252253010,6190,6190,6190,6190,0
|
|
20240402,174200,252253010,6190,6190,6190,6190,0
|
|
20240402,174100,252253010,6190,6190,6190,6190,0
|
|
20240402,174000,252253010,6190,6190,6190,6190,0
|
|
20240402,173900,252253010,6190,6190,6190,6190,0
|
|
20240402,173800,252253010,6190,6190,6190,6190,0
|
|
20240402,173700,252253010,6190,6190,6190,6190,0
|
|
20240402,173600,252253010,6190,6190,6190,6190,0
|
|
20240402,173500,252253010,6190,6190,6190,6190,0
|
|
20240402,173400,252253010,6190,6190,6190,6190,0
|
|
20240402,173300,252253010,6190,6190,6190,6190,0
|
|
20240402,173200,252253010,6190,6190,6190,6190,0
|
|
20240402,173100,252253010,6190,6190,6190,6190,0
|
|
20240402,173000,252253010,6190,6190,6190,6190,0
|
|
20240402,172900,252253010,6190,6190,6190,6190,0
|
|
20240402,172800,252253010,6190,6190,6190,6190,0
|
|
20240402,172700,252253010,6190,6190,6190,6190,0
|
|
20240402,172600,252253010,6190,6190,6190,6190,0
|
|
20240402,172500,252253010,6190,6190,6190,6190,0
|
|
20240402,172400,252253010,6190,6190,6190,6190,0
|
|
20240402,172300,252253010,6190,6190,6190,6190,0
|
|
20240402,172200,252253010,6190,6190,6190,6190,0
|
|
20240402,172100,252253010,6190,6190,6190,6190,0
|
|
20240402,172000,252253010,6190,6190,6190,6190,0
|
|
20240402,171900,252253010,6190,6190,6190,6190,0
|
|
20240402,171800,252253010,6190,6190,6190,6190,0
|
|
20240402,171700,252253010,6190,6190,6190,6190,0
|
|
20240402,171600,252253010,6190,6190,6190,6190,899
|
|
20240402,171500,252253010,6190,6190,6190,6190,0
|
|
20240402,171400,252253010,6190,6190,6190,6190,0
|
|
20240402,171300,252253010,6190,6190,6190,6190,0
|
|
20240402,171200,252253010,6190,6190,6190,6190,0
|
|
20240402,171100,252253010,6190,6190,6190,6190,0
|
|
20240402,171000,252253010,6190,6190,6190,6190,0
|
|
20240402,170900,252253010,6190,6190,6190,6190,0
|
|
20240402,170800,252253010,6190,6190,6190,6190,0
|
|
20240402,170700,252253010,6190,6190,6190,6190,0
|
|
20240402,170600,252253010,6190,6190,6190,6190,0
|
|
20240402,170500,252253010,6190,6190,6190,6190,0
|
|
20240402,170400,252253010,6190,6190,6190,6190,0
|
|
20240402,170300,252253010,6190,6190,6190,6190,0
|
|
20240402,170200,252253010,6190,6190,6190,6190,0
|
|
20240402,170100,252253010,6190,6190,6190,6190,0
|
|
20240402,170000,252253010,6190,6190,6190,6190,0
|
|
20240402,165900,252253010,6190,6190,6190,6190,0
|
|
20240402,165800,252253010,6190,6190,6190,6190,0
|
|
20240402,165700,252253010,6190,6190,6190,6190,0
|
|
20240402,165600,252253010,6190,6190,6190,6190,0
|
|
20240402,165500,252253010,6190,6190,6190,6190,0
|
|
20240402,165400,252253010,6190,6190,6190,6190,0
|
|
20240402,165300,252253010,6190,6190,6190,6190,0
|
|
20240402,165200,252253010,6190,6190,6190,6190,0
|
|
20240402,165100,252253010,6190,6190,6190,6190,0
|
|
20240402,165000,252253010,6190,6190,6190,6190,0
|
|
20240402,164900,252253010,6190,6190,6190,6190,0
|
|
20240402,164800,252253010,6190,6190,6190,6190,0
|
|
20240402,164700,252253010,6190,6190,6190,6190,0
|
|
20240402,164600,252253010,6190,6190,6190,6190,899
|
|
20240402,164500,252253010,6190,6190,6190,6190,0
|
|
20240402,164400,252253010,6190,6190,6190,6190,0
|
|
20240402,164300,252253010,6190,6190,6190,6190,0
|
|
20240402,164200,252253010,6190,6190,6190,6190,0
|
|
20240402,164100,252253010,6190,6190,6190,6190,0
|
|
20240402,164000,252253010,6190,6190,6190,6190,0
|
|
20240402,163900,252253010,6190,6190,6190,6190,0
|
|
20240402,163800,252253010,6190,6190,6190,6190,0
|
|
20240402,163700,252253010,6190,6190,6190,6190,0
|
|
20240402,163600,252253010,6190,6190,6190,6190,0
|
|
20240402,163500,252253010,6190,6190,6190,6190,0
|
|
20240402,163400,252253010,6190,6190,6190,6190,0
|
|
20240402,163300,252253010,6190,6190,6190,6190,0
|
|
20240402,163200,252253010,6190,6190,6190,6190,0
|
|
20240402,163100,252253010,6190,6190,6190,6190,0
|
|
20240402,163000,252253010,6190,6190,6190,6190,0
|
|
20240402,162900,252253010,6190,6190,6190,6190,0
|
|
20240402,162800,252253010,6190,6190,6190,6190,0
|
|
20240402,162700,252253010,6190,6190,6190,6190,0
|
|
20240402,162600,252253010,6190,6190,6190,6190,0
|
|
20240402,162500,252253010,6190,6190,6190,6190,0
|
|
20240402,162400,252253010,6190,6190,6190,6190,0
|
|
20240402,162300,252253010,6190,6190,6190,6190,0
|
|
20240402,162200,252253010,6190,6190,6190,6190,0
|
|
20240402,162100,252253010,6190,6190,6190,6190,0
|
|
20240402,162000,252253010,6190,6190,6190,6190,0
|
|
20240402,161900,252253010,6190,6190,6190,6190,0
|
|
20240402,161800,252253010,6190,6190,6190,6190,0
|
|
20240402,161700,252253010,6190,6190,6190,6190,0
|
|
20240402,161600,252253010,6190,6190,6190,6190,899
|
|
20240402,161500,252253010,6190,6190,6190,6190,0
|
|
20240402,161400,252253010,6190,6190,6190,6190,0
|
|
20240402,161300,252253010,6190,6190,6190,6190,0
|
|
20240402,161200,252253010,6190,6190,6190,6190,0
|
|
20240402,161100,252253010,6190,6190,6190,6190,0
|
|
20240402,161000,252253010,6190,6190,6190,6190,0
|
|
20240402,160900,252253010,6190,6190,6190,6190,0
|
|
20240402,160800,252253010,6190,6190,6190,6190,0
|
|
20240402,160700,252253010,6190,6190,6190,6190,0
|
|
20240402,160600,252253010,6190,6190,6190,6190,0
|
|
20240402,160500,252253010,6190,6190,6190,6190,0
|
|
20240402,160400,252253010,6190,6190,6190,6190,0
|
|
20240402,160300,252253010,6190,6190,6190,6190,0
|
|
20240402,160200,252253010,6190,6190,6190,6190,0
|
|
20240402,160100,252253010,6190,6190,6190,6190,0
|
|
20240402,160000,252253010,6190,6190,6190,6190,0
|
|
20240402,155900,252253010,6190,6190,6190,6190,0
|
|
20240402,155800,252253010,6190,6190,6190,6190,0
|
|
20240402,155700,252253010,6190,6190,6190,6190,0
|
|
20240402,155600,252253010,6190,6190,6190,6190,0
|
|
20240402,155500,252253010,6190,6190,6190,6190,0
|
|
20240402,155400,252253010,6190,6190,6190,6190,0
|
|
20240402,155300,252253010,6190,6190,6190,6190,0
|
|
20240402,155200,252253010,6190,6190,6190,6190,0
|
|
20240402,155100,252253010,6190,6190,6190,6190,0
|
|
20240402,155000,252253010,6190,6190,6190,6190,0
|
|
20240402,154900,252253010,6190,6190,6190,6190,0
|
|
20240402,154800,252253010,6190,6190,6190,6190,0
|
|
20240402,154700,252253010,6190,6190,6190,6190,0
|
|
20240402,154600,252253010,6190,6190,6190,6190,899
|
|
20240402,154500,252253010,6190,6190,6190,6190,0
|
|
20240402,154400,252253010,6190,6190,6190,6190,0
|
|
20240402,154300,252253010,6190,6190,6190,6190,0
|
|
20240402,154200,252253010,6190,6190,6190,6190,0
|
|
20240402,154100,252253010,6190,6190,6190,6190,0
|
|
20240402,154000,252253010,6190,6190,6190,6190,0
|
|
20240402,153900,252253010,6190,6190,6190,6190,0
|
|
20240402,153800,252253010,6190,6190,6190,6190,0
|
|
20240402,153700,252253010,6190,6190,6190,6190,0
|
|
20240402,153600,252253010,6190,6190,6190,6190,0
|
|
20240402,153500,252253010,6190,6190,6190,6190,0
|
|
20240402,153400,252253010,6190,6190,6190,6190,0
|
|
20240402,153300,252253010,6190,6190,6190,6190,0
|
|
20240402,153200,252253010,6190,6190,6190,6190,0
|
|
20240402,153100,252253010,6190,6190,6190,6190,0
|
|
20240402,153000,252253010,6190,6190,6190,6190,899
|
|
20240402,152900,246688200,6230,6230,6230,6230,0
|
|
20240402,152800,246688200,6230,6230,6230,6230,0
|
|
20240402,152700,246688200,6230,6230,6230,6230,0
|
|
20240402,152600,246688200,6230,6230,6230,6230,0
|
|
20240402,152500,246688200,6230,6230,6230,6230,0
|
|
20240402,152400,246688200,6230,6230,6230,6230,0
|
|
20240402,152300,246688200,6230,6230,6230,6230,0
|
|
20240402,152200,246688200,6230,6230,6230,6230,0
|
|
20240402,152100,246688200,6230,6230,6230,6230,0
|
|
20240402,152000,246688200,6230,6230,6230,6230,0
|
|
20240402,151900,246688200,6230,6230,6230,6230,0
|
|
20240402,151800,246688200,6230,6210,6230,6210,315
|
|
20240402,151700,244726210,6250,6250,6250,6250,0
|
|
20240402,151600,244726210,6250,6220,6250,6220,160
|
|
20240402,151500,243726820,6230,6230,6230,6230,0
|
|
20240402,151400,243726820,6230,6220,6230,6220,2
|
|
20240402,151300,243714370,6210,6210,6210,6210,0
|
|
20240402,151200,243714370,6210,6210,6210,6210,0
|
|
20240402,151100,243714370,6210,6210,6210,6210,70
|
|
20240402,151000,243279670,6240,6240,6240,6240,0
|
|
20240402,150900,243279670,6240,6240,6240,6240,0
|
|
20240402,150800,243279670,6240,6240,6240,6240,0
|
|
20240402,150700,243279670,6240,6240,6240,6240,0
|
|
20240402,150600,243279670,6240,6240,6240,6240,1
|
|
20240402,150500,243273430,6260,6260,6260,6260,0
|
|
20240402,150400,243273430,6260,6260,6260,6260,0
|
|
20240402,150300,243273430,6260,6260,6260,6260,1
|
|
20240402,150200,243267170,6270,6240,6270,6240,4000
|
|
20240402,150100,218258200,6250,6250,6250,6250,0
|
|
20240402,150000,218258200,6250,6250,6250,6250,0
|
|
20240402,145900,218258200,6250,6200,6250,6200,450
|
|
20240402,145800,215451570,6200,6190,6200,6190,3
|
|
20240402,145700,215432980,6200,6200,6200,6200,0
|
|
20240402,145600,215432980,6200,6200,6200,6200,0
|
|
20240402,145500,215432980,6200,6200,6200,6200,0
|
|
20240402,145400,215432980,6200,6200,6200,6200,0
|
|
20240402,145300,215432980,6200,6200,6200,6200,0
|
|
20240402,145200,215432980,6200,6180,6200,6180,213
|
|
20240402,145100,214116600,6200,6200,6200,6200,0
|
|
20240402,145000,214116600,6200,6200,6200,6200,0
|
|
20240402,144900,214116600,6200,6200,6200,6200,4
|
|
20240402,144800,214091800,6180,6180,6180,6180,1
|
|
20240402,144700,214085620,6200,6200,6200,6200,0
|
|
20240402,144600,214085620,6200,6200,6200,6200,0
|
|
20240402,144500,214085620,6200,6200,6200,6200,0
|
|
20240402,144400,214085620,6200,6200,6200,6200,0
|
|
20240402,144300,214085620,6200,6200,6200,6200,0
|
|
20240402,144200,214085620,6200,6200,6200,6200,0
|
|
20240402,144100,214085620,6200,6200,6200,6200,0
|
|
20240402,144000,214085620,6200,6210,6210,6190,1786
|
|
20240402,143900,203012330,6230,6230,6230,6230,100
|
|
20240402,143800,202389330,6240,6240,6240,6240,2
|
|
20240402,143700,202376850,6240,6230,6240,6180,5018
|
|
20240402,143600,171362100,6240,6230,6240,6230,21
|
|
20240402,143500,171231250,6230,6230,6230,6230,125
|
|
20240402,143400,170452500,6240,6240,6240,6240,0
|
|
20240402,143300,170452500,6240,6240,6240,6240,0
|
|
20240402,143200,170452500,6240,6230,6240,6230,333
|
|
20240402,143100,168376840,6230,6230,6230,6230,0
|
|
20240402,143000,168376840,6230,6230,6230,6230,0
|
|
20240402,142900,168376840,6230,6230,6230,6230,0
|
|
20240402,142800,168376840,6230,6230,6230,6230,0
|
|
20240402,142700,168376840,6230,6230,6230,6230,223
|
|
20240402,142600,166987550,6230,6230,6230,6230,1
|
|
20240402,142500,166981320,6200,6200,6200,6200,0
|
|
20240402,142400,166981320,6200,6200,6200,6200,0
|
|
20240402,142300,166981320,6200,6190,6200,6190,11
|
|
20240402,142200,166913220,6200,6200,6200,6200,0
|
|
20240402,142100,166913220,6200,6200,6200,6200,0
|
|
20240402,142000,166913220,6200,6200,6200,6200,1
|
|
20240402,141900,166907020,6180,6190,6190,6180,599
|
|
20240402,141800,163199710,6180,6230,6230,6170,4709
|
|
20240402,141700,133970830,6240,6230,6240,6230,7
|
|
20240402,141600,133927210,6240,6240,6240,6240,0
|
|
20240402,141500,133927210,6240,6240,6240,6240,0
|
|
20240402,141400,133927210,6240,6240,6240,6240,0
|
|
20240402,141300,133927210,6240,6220,6240,6220,2538
|
|
20240402,141200,118139720,6220,6220,6220,6220,0
|
|
20240402,141100,118139720,6220,6220,6220,6220,0
|
|
20240402,141000,118139720,6220,6220,6220,6220,0
|
|
20240402,140900,118139720,6220,6220,6220,6220,1
|
|
20240402,140800,118133500,6200,6200,6200,6200,29
|
|
20240402,140700,117953700,6200,6200,6200,6200,0
|
|
20240402,140600,117953700,6200,6210,6210,6200,8
|
|
20240402,140500,117904050,6220,6220,6220,6220,0
|
|
20240402,140400,117904050,6220,6220,6220,6220,0
|
|
20240402,140300,117904050,6220,6220,6220,6220,0
|
|
20240402,140200,117904050,6220,6220,6220,6220,0
|
|
20240402,140100,117904050,6220,6220,6220,6220,0
|
|
20240402,140000,117904050,6220,6220,6220,6220,0
|
|
20240402,135900,117904050,6220,6220,6220,6220,0
|
|
20240402,135800,117904050,6220,6220,6220,6220,0
|
|
20240402,135700,117904050,6220,6220,6220,6220,1
|
|
20240402,135600,117897830,6220,6210,6220,6210,46
|
|
20240402,135500,117612110,6210,6210,6210,6210,0
|
|
20240402,135400,117612110,6210,6210,6210,6210,0
|
|
20240402,135300,117612110,6210,6210,6210,6210,0
|
|
20240402,135200,117612110,6210,6210,6210,6210,0
|
|
20240402,135100,117612110,6210,6210,6210,6210,0
|
|
20240402,135000,117612110,6210,6210,6210,6210,0
|
|
20240402,134900,117612110,6210,6210,6210,6210,0
|
|
20240402,134800,117612110,6210,6210,6210,6210,0
|
|
20240402,134700,117612110,6210,6210,6210,6190,1057
|
|
20240402,134600,111049200,6210,6210,6210,6210,0
|
|
20240402,134500,111049200,6210,6210,6210,6210,0
|
|
20240402,134400,111049200,6210,6210,6210,6210,0
|
|
20240402,134300,111049200,6210,6210,6210,6210,0
|
|
20240402,134200,111049200,6210,6210,6210,6210,0
|
|
20240402,134100,111049200,6210,6210,6210,6210,0
|
|
20240402,134000,111049200,6210,6210,6210,6210,0
|
|
20240402,133900,111049200,6210,6210,6210,6210,0
|
|
20240402,133800,111049200,6210,6210,6210,6210,0
|
|
20240402,133700,111049200,6210,6210,6210,6210,0
|
|
20240402,133600,111049200,6210,6210,6210,6210,0
|
|
20240402,133500,111049200,6210,6190,6210,6180,857
|
|
20240402,133400,105744390,6190,6180,6190,6180,157
|
|
20240402,133300,104772860,6190,6190,6190,6190,570
|
|
20240402,133200,101244560,6210,6210,6210,6210,0
|
|
20240402,133100,101244560,6210,6210,6210,6210,0
|
|
20240402,133000,101244560,6210,6210,6210,6210,0
|
|
20240402,132900,101244560,6210,6210,6210,6210,6
|
|
20240402,132800,101207300,6190,6210,6210,6190,1053
|
|
20240402,132700,94669230,6200,6200,6200,6200,1
|
|
20240402,132600,94663030,6200,6200,6200,6200,6
|
|
20240402,132500,94625830,6190,6190,6190,6190,0
|
|
20240402,132400,94625830,6190,6210,6210,6190,304
|
|
20240402,132300,92738210,6210,6210,6210,6210,0
|
|
20240402,132200,92738210,6210,6210,6210,6210,0
|
|
20240402,132100,92738210,6210,6210,6210,6210,2
|
|
20240402,132000,92725790,6210,6210,6210,6210,0
|
|
20240402,131900,92725790,6210,6210,6210,6210,0
|
|
20240402,131800,92725790,6210,6210,6210,6210,0
|
|
20240402,131700,92725790,6210,6210,6210,6210,0
|
|
20240402,131600,92725790,6210,6210,6210,6210,0
|
|
20240402,131500,92725790,6210,6210,6210,6210,5
|
|
20240402,131400,92694740,6190,6200,6200,6190,244
|
|
20240402,131300,91182120,6210,6210,6210,6210,0
|
|
20240402,131200,91182120,6210,6210,6210,6210,0
|
|
20240402,131100,91182120,6210,6210,6210,6210,0
|
|
20240402,131000,91182120,6210,6210,6210,6210,10
|
|
20240402,130900,91120020,6210,6210,6210,6210,0
|
|
20240402,130800,91120020,6210,6210,6210,6210,0
|
|
20240402,130700,91120020,6210,6210,6210,6210,2
|
|
20240402,130600,91107600,6200,6200,6200,6200,338
|
|
20240402,130500,89012000,6200,6200,6200,6200,75
|
|
20240402,130400,88547000,6190,6190,6200,6190,1900
|
|
20240402,130300,76776000,6190,6180,6190,6180,64
|
|
20240402,130200,76380410,6190,6190,6190,6190,92
|
|
20240402,130100,75810930,6180,6180,6180,6180,0
|
|
20240402,130000,75810930,6180,6180,6180,6180,0
|
|
20240402,125900,75810930,6180,6180,6180,6180,0
|
|
20240402,125800,75810930,6180,6180,6180,6180,2
|
|
20240402,125700,75798570,6190,6190,6190,6190,10
|
|
20240402,125600,75736670,6190,6190,6190,6190,1
|
|
20240402,125500,75730480,6190,6190,6190,6190,0
|
|
20240402,125400,75730480,6190,6190,6190,6190,0
|
|
20240402,125300,75730480,6190,6190,6190,6190,0
|
|
20240402,125200,75730480,6190,6190,6190,6190,0
|
|
20240402,125100,75730480,6190,6190,6190,6190,0
|
|
20240402,125000,75730480,6190,6190,6190,6190,0
|
|
20240402,124900,75730480,6190,6190,6190,6190,29
|
|
20240402,124800,75550970,6200,6200,6200,6200,0
|
|
20240402,124700,75550970,6200,6200,6200,6200,0
|
|
20240402,124600,75550970,6200,6200,6200,6200,0
|
|
20240402,124500,75550970,6200,6200,6200,6200,0
|
|
20240402,124400,75550970,6200,6200,6200,6200,0
|
|
20240402,124300,75550970,6200,6200,6200,6200,4
|
|
20240402,124200,75526170,6180,6180,6180,6180,0
|
|
20240402,124100,75526170,6180,6180,6180,6180,20
|
|
20240402,124000,75402570,6180,6200,6200,6180,31
|
|
20240402,123900,75210750,6190,6190,6190,6190,0
|
|
20240402,123800,75210750,6190,6190,6190,6190,10
|
|
20240402,123700,75148850,6200,6200,6200,6200,0
|
|
20240402,123600,75148850,6200,6200,6200,6200,0
|
|
20240402,123500,75148850,6200,6200,6200,6200,0
|
|
20240402,123400,75148850,6200,6200,6200,6200,0
|
|
20240402,123300,75148850,6200,6200,6200,6200,0
|
|
20240402,123200,75148850,6200,6200,6200,6200,0
|
|
20240402,123100,75148850,6200,6200,6200,6200,0
|
|
20240402,123000,75148850,6200,6200,6200,6200,0
|
|
20240402,122900,75148850,6200,6200,6200,6200,0
|
|
20240402,122800,75148850,6200,6200,6200,6200,0
|
|
20240402,122700,75148850,6200,6200,6200,6200,0
|
|
20240402,122600,75148850,6200,6200,6200,6200,0
|
|
20240402,122500,75148850,6200,6200,6200,6200,0
|
|
20240402,122400,75148850,6200,6200,6200,6200,5
|
|
20240402,122300,75117850,6190,6190,6190,6190,104
|
|
20240402,122200,74474090,6190,6190,6190,6190,0
|
|
20240402,122100,74474090,6190,6190,6190,6190,5
|
|
20240402,122000,74443140,6190,6190,6190,6190,0
|
|
20240402,121900,74443140,6190,6190,6190,6190,0
|
|
20240402,121800,74443140,6190,6190,6190,6190,0
|
|
20240402,121700,74443140,6190,6190,6190,6190,0
|
|
20240402,121600,74443140,6190,6190,6190,6190,0
|
|
20240402,121500,74443140,6190,6190,6190,6190,0
|
|
20240402,121400,74443140,6190,6190,6190,6190,9
|
|
20240402,121300,74387430,6190,6190,6190,6180,172
|
|
20240402,121200,73324420,6200,6200,6200,6200,2
|
|
20240402,121100,73312020,6190,6190,6190,6190,0
|
|
20240402,121000,73312020,6190,6190,6190,6190,0
|
|
20240402,120900,73312020,6190,6190,6190,6190,0
|
|
20240402,120800,73312020,6190,6190,6190,6190,0
|
|
20240402,120700,73312020,6190,6190,6190,6190,1
|
|
20240402,120600,73305830,6200,6200,6200,6200,0
|
|
20240402,120500,73305830,6200,6200,6200,6200,0
|
|
20240402,120400,73305830,6200,6200,6200,6200,0
|
|
20240402,120300,73305830,6200,6200,6200,6200,0
|
|
20240402,120200,73305830,6200,6200,6200,6200,0
|
|
20240402,120100,73305830,6200,6200,6200,6200,0
|
|
20240402,120000,73305830,6200,6200,6200,6200,0
|
|
20240402,115900,73305830,6200,6200,6200,6200,0
|
|
20240402,115800,73305830,6200,6200,6200,6200,0
|
|
20240402,115700,73305830,6200,6200,6200,6200,0
|
|
20240402,115600,73305830,6200,6200,6200,6200,0
|
|
20240402,115500,73305830,6200,6200,6200,6200,2
|
|
20240402,115400,73293430,6180,6180,6180,6180,0
|
|
20240402,115300,73293430,6180,6180,6180,6180,3
|
|
20240402,115200,73274890,6190,6190,6190,6190,0
|
|
20240402,115100,73274890,6190,6190,6190,6190,0
|
|
20240402,115000,73274890,6190,6190,6190,6190,0
|
|
20240402,114900,73274890,6190,6190,6190,6190,0
|
|
20240402,114800,73274890,6190,6190,6190,6190,0
|
|
20240402,114700,73274890,6190,6190,6190,6190,0
|
|
20240402,114600,73274890,6190,6190,6190,6190,0
|
|
20240402,114500,73274890,6190,6190,6190,6190,0
|
|
20240402,114400,73274890,6190,6190,6190,6190,0
|
|
20240402,114300,73274890,6190,6190,6190,6190,0
|
|
20240402,114200,73274890,6190,6190,6190,6190,0
|
|
20240402,114100,73274890,6190,6190,6190,6190,0
|
|
20240402,114000,73274890,6190,6190,6190,6190,0
|
|
20240402,113900,73274890,6190,6190,6190,6190,0
|
|
20240402,113800,73274890,6190,6190,6190,6190,0
|
|
20240402,113700,73274890,6190,6190,6190,6190,0
|
|
20240402,113600,73274890,6190,6190,6190,6190,0
|
|
20240402,113500,73274890,6190,6190,6190,6190,1
|
|
20240402,113400,73268700,6190,6190,6190,6190,0
|
|
20240402,113300,73268700,6190,6190,6190,6190,0
|
|
20240402,113200,73268700,6190,6190,6190,6190,0
|
|
20240402,113100,73268700,6190,6190,6190,6190,0
|
|
20240402,113000,73268700,6190,6190,6190,6190,0
|
|
20240402,112900,73268700,6190,6190,6190,6190,0
|
|
20240402,112800,73268700,6190,6190,6190,6190,0
|
|
20240402,112700,73268700,6190,6190,6190,6190,0
|
|
20240402,112600,73268700,6190,6190,6190,6190,0
|
|
20240402,112500,73268700,6190,6190,6190,6190,0
|
|
20240402,112400,73268700,6190,6190,6190,6190,0
|
|
20240402,112300,73268700,6190,6190,6190,6190,0
|
|
20240402,112200,73268700,6190,6190,6190,6190,0
|
|
20240402,112100,73268700,6190,6190,6190,6190,0
|
|
20240402,112000,73268700,6190,6160,6190,6160,43
|
|
20240402,111900,73003730,6160,6160,6160,6160,0
|
|
20240402,111800,73003730,6160,6160,6160,6160,0
|
|
20240402,111700,73003730,6160,6160,6160,6160,0
|
|
20240402,111600,73003730,6160,6160,6160,6160,0
|
|
20240402,111500,73003730,6160,6160,6160,6160,0
|
|
20240402,111400,73003730,6160,6160,6160,6160,0
|
|
20240402,111300,73003730,6160,6160,6160,6160,0
|
|
20240402,111200,73003730,6160,6160,6160,6160,0
|
|
20240402,111100,73003730,6160,6160,6160,6160,0
|
|
20240402,111000,73003730,6160,6160,6160,6160,0
|
|
20240402,110900,73003730,6160,6160,6160,6160,0
|
|
20240402,110800,73003730,6160,6160,6160,6160,0
|
|
20240402,110700,73003730,6160,6180,6190,6160,22
|
|
20240402,110600,72868060,6170,6170,6170,6170,191
|
|
20240402,110500,71689590,6170,6170,6170,6160,216
|
|
20240402,110400,70356990,6170,6170,6170,6170,0
|
|
20240402,110300,70356990,6170,6170,6170,6170,0
|
|
20240402,110200,70356990,6170,6170,6170,6170,0
|
|
20240402,110100,70356990,6170,6170,6170,6170,0
|
|
20240402,110000,70356990,6170,6170,6170,6170,0
|
|
20240402,105900,70356990,6170,6170,6170,6170,0
|
|
20240402,105800,70356990,6170,6170,6170,6170,0
|
|
20240402,105700,70356990,6170,6170,6170,6170,0
|
|
20240402,105600,70356990,6170,6170,6170,6170,0
|
|
20240402,105500,70356990,6170,6170,6170,6170,3
|
|
20240402,105400,70338480,6160,6160,6160,6160,0
|
|
20240402,105300,70338480,6160,6160,6160,6160,0
|
|
20240402,105200,70338480,6160,6160,6160,6160,3
|
|
20240402,105100,70320000,6150,6150,6150,6150,0
|
|
20240402,105000,70320000,6150,6150,6150,6150,0
|
|
20240402,104900,70320000,6150,6150,6150,6150,0
|
|
20240402,104800,70320000,6150,6150,6150,6150,0
|
|
20240402,104700,70320000,6150,6150,6150,6150,3
|
|
20240402,104600,70301550,6150,6150,6150,6150,13
|
|
20240402,104500,70221600,6140,6140,6140,6140,0
|
|
20240402,104400,70221600,6140,6140,6140,6140,16
|
|
20240402,104300,70123360,6150,6150,6150,6150,2
|
|
20240402,104200,70111060,6140,6140,6140,6140,24
|
|
20240402,104100,69963700,6160,6150,6160,6150,807
|
|
20240402,104000,64992640,6150,6150,6150,6150,5
|
|
20240402,103900,64961890,6160,6160,6160,6160,1000
|
|
20240402,103800,58801890,6160,6160,6160,6160,0
|
|
20240402,103700,58801890,6160,6160,6160,6160,0
|
|
20240402,103600,58801890,6160,6160,6160,6160,0
|
|
20240402,103500,58801890,6160,6160,6160,6160,0
|
|
20240402,103400,58801890,6160,6160,6160,6160,0
|
|
20240402,103300,58801890,6160,6160,6160,6160,0
|
|
20240402,103200,58801890,6160,6160,6160,6160,0
|
|
20240402,103100,58801890,6160,6140,6160,6140,7
|
|
20240402,103000,58758810,6160,6160,6160,6160,0
|
|
20240402,102900,58758810,6160,6160,6160,6160,40
|
|
20240402,102800,58512410,6160,6130,6160,6130,15
|
|
20240402,102700,58420280,6130,6150,6150,6130,4
|
|
20240402,102600,58395720,6130,6130,6130,6130,648
|
|
20240402,102500,54423480,6160,6160,6160,6160,0
|
|
20240402,102400,54423480,6160,6160,6160,6160,0
|
|
20240402,102300,54423480,6160,6160,6160,6160,0
|
|
20240402,102200,54423480,6160,6160,6160,6160,0
|
|
20240402,102100,54423480,6160,6160,6160,6160,0
|
|
20240402,102000,54423480,6160,6160,6160,6160,0
|
|
20240402,101900,54423480,6160,6160,6160,6160,0
|
|
20240402,101800,54423480,6160,6160,6160,6160,0
|
|
20240402,101700,54423480,6160,6160,6160,6160,0
|
|
20240402,101600,54423480,6160,6160,6160,6160,0
|
|
20240402,101500,54423480,6160,6160,6160,6160,2
|
|
20240402,101400,54411160,6150,6150,6150,6150,0
|
|
20240402,101300,54411160,6150,6150,6150,6150,0
|
|
20240402,101200,54411160,6150,6150,6150,6150,1
|
|
20240402,101100,54405010,6150,6150,6150,6150,4
|
|
20240402,101000,54380410,6150,6150,6150,6150,28
|
|
20240402,100900,54208210,6160,6160,6160,6160,0
|
|
20240402,100800,54208210,6160,6160,6160,6160,0
|
|
20240402,100700,54208210,6160,6160,6160,6160,0
|
|
20240402,100600,54208210,6160,6160,6160,6160,0
|
|
20240402,100500,54208210,6160,6160,6160,6160,0
|
|
20240402,100400,54208210,6160,6160,6160,6160,0
|
|
20240402,100300,54208210,6160,6160,6160,6150,49
|
|
20240402,100200,53906670,6150,6150,6150,6150,0
|
|
20240402,100100,53906670,6150,6150,6150,6150,0
|
|
20240402,100000,53906670,6150,6150,6150,6150,0
|
|
20240402,095900,53906670,6150,6150,6150,6150,2
|
|
20240402,095800,53894370,6140,6140,6140,6140,548
|
|
20240402,095700,50529650,6130,6130,6130,6130,5
|
|
20240402,095600,50499000,6130,6140,6140,6130,6
|
|
20240402,095500,50462210,6130,6130,6130,6130,5
|
|
20240402,095400,50431560,6140,6140,6140,6130,10
|
|
20240402,095300,50370210,6130,6130,6130,6130,6
|
|
20240402,095200,50333430,6140,6140,6140,6140,105
|
|
20240402,095100,49688730,6130,6130,6130,6130,5
|
|
20240402,095000,49658080,6140,6130,6140,6130,8
|
|
20240402,094900,49609010,6130,6130,6130,6130,6
|
|
20240402,094800,49572230,6140,6140,6140,6140,0
|
|
20240402,094700,49572230,6140,6140,6140,6140,0
|
|
20240402,094600,49572230,6140,6140,6140,6140,0
|
|
20240402,094500,49572230,6140,6140,6140,6140,5
|
|
20240402,094400,49541530,6130,6130,6130,6130,0
|
|
20240402,094300,49541530,6130,6130,6130,6130,11
|
|
20240402,094200,49474100,6130,6130,6130,6130,4
|
|
20240402,094100,49449580,6130,6130,6130,6130,0
|
|
20240402,094000,49449580,6130,6120,6130,6120,28
|
|
20240402,093900,49277980,6130,6120,6130,6120,6
|
|
20240402,093800,49241250,6120,6120,6120,6120,4
|
|
20240402,093700,49216770,6140,6140,6140,6140,0
|
|
20240402,093600,49216770,6140,6140,6140,6140,0
|
|
20240402,093500,49216770,6140,6140,6140,6140,0
|
|
20240402,093400,49216770,6140,6140,6140,6140,0
|
|
20240402,093300,49216770,6140,6140,6140,6140,1
|
|
20240402,093200,49210630,6120,6120,6120,6120,0
|
|
20240402,093100,49210630,6120,6120,6120,6120,13
|
|
20240402,093000,49131070,6130,6130,6130,6130,0
|
|
20240402,092900,49131070,6130,6130,6130,6130,1
|
|
20240402,092800,49124940,6120,6100,6120,6100,366
|
|
20240402,092700,46892260,6100,6080,6100,6080,51
|
|
20240402,092600,46581770,6090,6140,6140,6080,7085
|
|
20240402,092500,3329760,6160,6160,6160,6160,0
|
|
20240402,092400,3329760,6160,6160,6160,6160,0
|
|
20240402,092300,3329760,6160,6160,6160,6160,0
|
|
20240402,092200,3329760,6160,6160,6160,6160,0
|
|
20240402,092100,3329760,6160,6160,6160,6160,0
|
|
20240402,092000,3329760,6160,6160,6160,6160,0
|
|
20240402,091900,3329760,6160,6160,6160,6160,0
|
|
20240402,091800,3329760,6160,6160,6160,6160,0
|
|
20240402,091700,3329760,6160,6160,6160,6160,5
|
|
20240402,091600,3298960,6170,6170,6170,6170,0
|
|
20240402,091500,3298960,6170,6170,6170,6120,278
|
|
20240402,091400,1584650,6170,6170,6170,6170,0
|
|
20240402,091300,1584650,6170,6170,6170,6170,0
|
|
20240402,091200,1584650,6170,6170,6170,6170,1
|
|
20240402,091100,1578480,6170,6170,6170,6170,0
|
|
20240402,091000,1578480,6170,6170,6170,6170,0
|
|
20240402,090900,1578480,6170,6170,6170,6170,0
|
|
20240402,090800,1578480,6170,6170,6170,6170,0
|
|
20240402,090700,1578480,6170,6170,6170,6170,0
|
|
20240402,090600,1578480,6170,6170,6170,6170,0
|
|
20240402,090500,1578480,6170,6180,6180,6170,21
|
|
20240402,090400,1448810,6170,6170,6170,6170,9
|
|
20240402,090300,1393280,6220,6220,6220,6220,1
|
|
20240402,090200,1387060,6220,6220,6220,6220,200
|
|
20240402,090100,143060,6220,6220,6220,6220,0
|
|
20240402,090000,143060,6220,6220,6220,6220,23
|