650 lines
30 KiB
CSV
650 lines
30 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20240411,194700,41819840,6090,6090,6090,6090,78
|
|
20240411,194600,41819840,6090,6090,6090,6090,0
|
|
20240411,194500,41819840,6090,6090,6090,6090,0
|
|
20240411,194400,41819840,6090,6090,6090,6090,0
|
|
20240411,194300,41819840,6090,6090,6090,6090,0
|
|
20240411,194200,41819840,6090,6090,6090,6090,0
|
|
20240411,194100,41819840,6090,6090,6090,6090,0
|
|
20240411,194000,41819840,6090,6090,6090,6090,0
|
|
20240411,193900,41819840,6090,6090,6090,6090,0
|
|
20240411,193800,41819840,6090,6090,6090,6090,0
|
|
20240411,193700,41819840,6090,6090,6090,6090,0
|
|
20240411,193600,41819840,6090,6090,6090,6090,0
|
|
20240411,193500,41819840,6090,6090,6090,6090,0
|
|
20240411,193400,41819840,6090,6090,6090,6090,0
|
|
20240411,193300,41819840,6090,6090,6090,6090,0
|
|
20240411,193200,41819840,6090,6090,6090,6090,0
|
|
20240411,193100,41819840,6090,6090,6090,6090,0
|
|
20240411,193000,41819840,6090,6090,6090,6090,0
|
|
20240411,192900,41819840,6090,6090,6090,6090,0
|
|
20240411,192800,41819840,6090,6090,6090,6090,0
|
|
20240411,192700,41819840,6090,6090,6090,6090,0
|
|
20240411,192600,41819840,6090,6090,6090,6090,0
|
|
20240411,192500,41819840,6090,6090,6090,6090,0
|
|
20240411,192400,41819840,6090,6090,6090,6090,0
|
|
20240411,192300,41819840,6090,6090,6090,6090,0
|
|
20240411,192200,41819840,6090,6090,6090,6090,0
|
|
20240411,192100,41819840,6090,6090,6090,6090,0
|
|
20240411,192000,41819840,6090,6090,6090,6090,0
|
|
20240411,191900,41819840,6090,6090,6090,6090,0
|
|
20240411,191800,41819840,6090,6090,6090,6090,0
|
|
20240411,191700,41819840,6090,6090,6090,6090,78
|
|
20240411,191600,41819840,6090,6090,6090,6090,0
|
|
20240411,191500,41819840,6090,6090,6090,6090,0
|
|
20240411,191400,41819840,6090,6090,6090,6090,0
|
|
20240411,191300,41819840,6090,6090,6090,6090,0
|
|
20240411,191200,41819840,6090,6090,6090,6090,0
|
|
20240411,191100,41819840,6090,6090,6090,6090,0
|
|
20240411,191000,41819840,6090,6090,6090,6090,0
|
|
20240411,190900,41819840,6090,6090,6090,6090,0
|
|
20240411,190800,41819840,6090,6090,6090,6090,0
|
|
20240411,190700,41819840,6090,6090,6090,6090,0
|
|
20240411,190600,41819840,6090,6090,6090,6090,0
|
|
20240411,190500,41819840,6090,6090,6090,6090,0
|
|
20240411,190400,41819840,6090,6090,6090,6090,0
|
|
20240411,190300,41819840,6090,6090,6090,6090,0
|
|
20240411,190200,41819840,6090,6090,6090,6090,0
|
|
20240411,190100,41819840,6090,6090,6090,6090,0
|
|
20240411,190000,41819840,6090,6090,6090,6090,0
|
|
20240411,185900,41819840,6090,6090,6090,6090,0
|
|
20240411,185800,41819840,6090,6090,6090,6090,0
|
|
20240411,185700,41819840,6090,6090,6090,6090,0
|
|
20240411,185600,41819840,6090,6090,6090,6090,0
|
|
20240411,185500,41819840,6090,6090,6090,6090,0
|
|
20240411,185400,41819840,6090,6090,6090,6090,0
|
|
20240411,185300,41819840,6090,6090,6090,6090,0
|
|
20240411,185200,41819840,6090,6090,6090,6090,0
|
|
20240411,185100,41819840,6090,6090,6090,6090,0
|
|
20240411,185000,41819840,6090,6090,6090,6090,0
|
|
20240411,184900,41819840,6090,6090,6090,6090,0
|
|
20240411,184800,41819840,6090,6090,6090,6090,0
|
|
20240411,184700,41819840,6090,6090,6090,6090,78
|
|
20240411,184600,41819840,6090,6090,6090,6090,0
|
|
20240411,184500,41819840,6090,6090,6090,6090,0
|
|
20240411,184400,41819840,6090,6090,6090,6090,0
|
|
20240411,184300,41819840,6090,6090,6090,6090,0
|
|
20240411,184200,41819840,6090,6090,6090,6090,0
|
|
20240411,184100,41819840,6090,6090,6090,6090,0
|
|
20240411,184000,41819840,6090,6090,6090,6090,0
|
|
20240411,183900,41819840,6090,6090,6090,6090,0
|
|
20240411,183800,41819840,6090,6090,6090,6090,0
|
|
20240411,183700,41819840,6090,6090,6090,6090,0
|
|
20240411,183600,41819840,6090,6090,6090,6090,0
|
|
20240411,183500,41819840,6090,6090,6090,6090,0
|
|
20240411,183400,41819840,6090,6090,6090,6090,0
|
|
20240411,183300,41819840,6090,6090,6090,6090,0
|
|
20240411,183200,41819840,6090,6090,6090,6090,0
|
|
20240411,183100,41819840,6090,6090,6090,6090,0
|
|
20240411,183000,41819840,6090,6090,6090,6090,0
|
|
20240411,182900,41819840,6090,6090,6090,6090,0
|
|
20240411,182800,41819840,6090,6090,6090,6090,0
|
|
20240411,182700,41819840,6090,6090,6090,6090,0
|
|
20240411,182600,41819840,6090,6090,6090,6090,0
|
|
20240411,182500,41819840,6090,6090,6090,6090,0
|
|
20240411,182400,41819840,6090,6090,6090,6090,0
|
|
20240411,182300,41819840,6090,6090,6090,6090,0
|
|
20240411,182200,41819840,6090,6090,6090,6090,0
|
|
20240411,182100,41819840,6090,6090,6090,6090,0
|
|
20240411,182000,41819840,6090,6090,6090,6090,0
|
|
20240411,181900,41819840,6090,6090,6090,6090,0
|
|
20240411,181800,41819840,6090,6090,6090,6090,0
|
|
20240411,181700,41819840,6090,6090,6090,6090,78
|
|
20240411,181600,41819840,6090,6090,6090,6090,0
|
|
20240411,181500,41819840,6090,6090,6090,6090,0
|
|
20240411,181400,41819840,6090,6090,6090,6090,0
|
|
20240411,181300,41819840,6090,6090,6090,6090,0
|
|
20240411,181200,41819840,6090,6090,6090,6090,0
|
|
20240411,181100,41819840,6090,6090,6090,6090,0
|
|
20240411,181000,41819840,6090,6090,6090,6090,0
|
|
20240411,180900,41819840,6090,6090,6090,6090,0
|
|
20240411,180800,41819840,6090,6090,6090,6090,0
|
|
20240411,180700,41819840,6090,6090,6090,6090,0
|
|
20240411,180600,41819840,6090,6090,6090,6090,0
|
|
20240411,180500,41819840,6090,6090,6090,6090,0
|
|
20240411,180400,41819840,6090,6090,6090,6090,0
|
|
20240411,180300,41819840,6090,6090,6090,6090,0
|
|
20240411,180200,41819840,6090,6090,6090,6090,0
|
|
20240411,180100,41819840,6090,6090,6090,6090,0
|
|
20240411,180000,41819840,6090,6090,6090,6090,0
|
|
20240411,175900,41819840,6090,6090,6090,6090,0
|
|
20240411,175800,41819840,6090,6090,6090,6090,0
|
|
20240411,175700,41819840,6090,6090,6090,6090,0
|
|
20240411,175600,41819840,6090,6090,6090,6090,0
|
|
20240411,175500,41819840,6090,6090,6090,6090,0
|
|
20240411,175400,41819840,6090,6090,6090,6090,0
|
|
20240411,175300,41819840,6090,6090,6090,6090,0
|
|
20240411,175200,41819840,6090,6090,6090,6090,0
|
|
20240411,175100,41819840,6090,6090,6090,6090,0
|
|
20240411,175000,41819840,6090,6090,6090,6090,0
|
|
20240411,174900,41819840,6090,6090,6090,6090,0
|
|
20240411,174800,41819840,6090,6090,6090,6090,0
|
|
20240411,174700,41819840,6090,6090,6090,6090,78
|
|
20240411,174600,41819840,6090,6090,6090,6090,0
|
|
20240411,174500,41819840,6090,6090,6090,6090,0
|
|
20240411,174400,41819840,6090,6090,6090,6090,0
|
|
20240411,174300,41819840,6090,6090,6090,6090,0
|
|
20240411,174200,41819840,6090,6090,6090,6090,0
|
|
20240411,174100,41819840,6090,6090,6090,6090,0
|
|
20240411,174000,41819840,6090,6090,6090,6090,0
|
|
20240411,173900,41819840,6090,6090,6090,6090,0
|
|
20240411,173800,41819840,6090,6090,6090,6090,0
|
|
20240411,173700,41819840,6090,6090,6090,6090,0
|
|
20240411,173600,41819840,6090,6090,6090,6090,0
|
|
20240411,173500,41819840,6090,6090,6090,6090,0
|
|
20240411,173400,41819840,6090,6090,6090,6090,0
|
|
20240411,173300,41819840,6090,6090,6090,6090,0
|
|
20240411,173200,41819840,6090,6090,6090,6090,0
|
|
20240411,173100,41819840,6090,6090,6090,6090,0
|
|
20240411,173000,41819840,6090,6090,6090,6090,0
|
|
20240411,172900,41819840,6090,6090,6090,6090,0
|
|
20240411,172800,41819840,6090,6090,6090,6090,0
|
|
20240411,172700,41819840,6090,6090,6090,6090,0
|
|
20240411,172600,41819840,6090,6090,6090,6090,0
|
|
20240411,172500,41819840,6090,6090,6090,6090,0
|
|
20240411,172400,41819840,6090,6090,6090,6090,0
|
|
20240411,172300,41819840,6090,6090,6090,6090,0
|
|
20240411,172200,41819840,6090,6090,6090,6090,0
|
|
20240411,172100,41819840,6090,6090,6090,6090,0
|
|
20240411,172000,41819840,6090,6090,6090,6090,0
|
|
20240411,171900,41819840,6090,6090,6090,6090,0
|
|
20240411,171800,41819840,6090,6090,6090,6090,0
|
|
20240411,171700,41819840,6090,6090,6090,6090,78
|
|
20240411,171600,41819840,6090,6090,6090,6090,0
|
|
20240411,171500,41819840,6090,6090,6090,6090,0
|
|
20240411,171400,41819840,6090,6090,6090,6090,0
|
|
20240411,171300,41819840,6090,6090,6090,6090,0
|
|
20240411,171200,41819840,6090,6090,6090,6090,0
|
|
20240411,171100,41819840,6090,6090,6090,6090,0
|
|
20240411,171000,41819840,6090,6090,6090,6090,0
|
|
20240411,170900,41819840,6090,6090,6090,6090,0
|
|
20240411,170800,41819840,6090,6090,6090,6090,0
|
|
20240411,170700,41819840,6090,6090,6090,6090,0
|
|
20240411,170600,41819840,6090,6090,6090,6090,0
|
|
20240411,170500,41819840,6090,6090,6090,6090,0
|
|
20240411,170400,41819840,6090,6090,6090,6090,0
|
|
20240411,170300,41819840,6090,6090,6090,6090,0
|
|
20240411,170200,41819840,6090,6090,6090,6090,0
|
|
20240411,170100,41819840,6090,6090,6090,6090,0
|
|
20240411,170000,41819840,6090,6090,6090,6090,0
|
|
20240411,165900,41819840,6090,6090,6090,6090,0
|
|
20240411,165800,41819840,6090,6090,6090,6090,0
|
|
20240411,165700,41819840,6090,6090,6090,6090,0
|
|
20240411,165600,41819840,6090,6090,6090,6090,0
|
|
20240411,165500,41819840,6090,6090,6090,6090,0
|
|
20240411,165400,41819840,6090,6090,6090,6090,0
|
|
20240411,165300,41819840,6090,6090,6090,6090,0
|
|
20240411,165200,41819840,6090,6090,6090,6090,0
|
|
20240411,165100,41819840,6090,6090,6090,6090,0
|
|
20240411,165000,41819840,6090,6090,6090,6090,0
|
|
20240411,164900,41819840,6090,6090,6090,6090,0
|
|
20240411,164800,41819840,6090,6090,6090,6090,0
|
|
20240411,164700,41819840,6090,6090,6090,6090,78
|
|
20240411,164600,41819840,6090,6090,6090,6090,0
|
|
20240411,164500,41819840,6090,6090,6090,6090,0
|
|
20240411,164400,41819840,6090,6090,6090,6090,0
|
|
20240411,164300,41819840,6090,6090,6090,6090,0
|
|
20240411,164200,41819840,6090,6090,6090,6090,0
|
|
20240411,164100,41819840,6090,6090,6090,6090,0
|
|
20240411,164000,41819840,6090,6090,6090,6090,0
|
|
20240411,163900,41819840,6090,6090,6090,6090,0
|
|
20240411,163800,41819840,6090,6090,6090,6090,0
|
|
20240411,163700,41819840,6090,6090,6090,6090,0
|
|
20240411,163600,41819840,6090,6090,6090,6090,0
|
|
20240411,163500,41819840,6090,6090,6090,6090,0
|
|
20240411,163400,41819840,6090,6090,6090,6090,0
|
|
20240411,163300,41819840,6090,6090,6090,6090,0
|
|
20240411,163200,41819840,6090,6090,6090,6090,0
|
|
20240411,163100,41819840,6090,6090,6090,6090,0
|
|
20240411,163000,41819840,6090,6090,6090,6090,0
|
|
20240411,162900,41819840,6090,6090,6090,6090,0
|
|
20240411,162800,41819840,6090,6090,6090,6090,0
|
|
20240411,162700,41819840,6090,6090,6090,6090,0
|
|
20240411,162600,41819840,6090,6090,6090,6090,0
|
|
20240411,162500,41819840,6090,6090,6090,6090,0
|
|
20240411,162400,41819840,6090,6090,6090,6090,0
|
|
20240411,162300,41819840,6090,6090,6090,6090,0
|
|
20240411,162200,41819840,6090,6090,6090,6090,0
|
|
20240411,162100,41819840,6090,6090,6090,6090,0
|
|
20240411,162000,41819840,6090,6090,6090,6090,0
|
|
20240411,161900,41819840,6090,6090,6090,6090,0
|
|
20240411,161800,41819840,6090,6090,6090,6090,0
|
|
20240411,161700,41819840,6090,6090,6090,6090,78
|
|
20240411,161600,41819840,6090,6090,6090,6090,0
|
|
20240411,161500,41819840,6090,6090,6090,6090,0
|
|
20240411,161400,41819840,6090,6090,6090,6090,0
|
|
20240411,161300,41819840,6090,6090,6090,6090,0
|
|
20240411,161200,41819840,6090,6090,6090,6090,0
|
|
20240411,161100,41819840,6090,6090,6090,6090,0
|
|
20240411,161000,41819840,6090,6090,6090,6090,0
|
|
20240411,160900,41819840,6090,6090,6090,6090,0
|
|
20240411,160800,41819840,6090,6090,6090,6090,0
|
|
20240411,160700,41819840,6090,6090,6090,6090,0
|
|
20240411,160600,41819840,6090,6090,6090,6090,0
|
|
20240411,160500,41819840,6090,6090,6090,6090,0
|
|
20240411,160400,41819840,6090,6090,6090,6090,0
|
|
20240411,160300,41819840,6090,6090,6090,6090,0
|
|
20240411,160200,41819840,6090,6090,6090,6090,0
|
|
20240411,160100,41819840,6090,6090,6090,6090,0
|
|
20240411,160000,41819840,6090,6090,6090,6090,0
|
|
20240411,155900,41819840,6090,6090,6090,6090,0
|
|
20240411,155800,41819840,6090,6090,6090,6090,0
|
|
20240411,155700,41819840,6090,6090,6090,6090,0
|
|
20240411,155600,41819840,6090,6090,6090,6090,0
|
|
20240411,155500,41819840,6090,6090,6090,6090,0
|
|
20240411,155400,41819840,6090,6090,6090,6090,0
|
|
20240411,155300,41819840,6090,6090,6090,6090,0
|
|
20240411,155200,41819840,6090,6090,6090,6090,0
|
|
20240411,155100,41819840,6090,6090,6090,6090,0
|
|
20240411,155000,41819840,6090,6090,6090,6090,0
|
|
20240411,154900,41819840,6090,6090,6090,6090,0
|
|
20240411,154800,41819840,6090,6090,6090,6090,0
|
|
20240411,154700,41819840,6090,6090,6090,6090,78
|
|
20240411,154600,41819840,6090,6090,6090,6090,0
|
|
20240411,154500,41819840,6090,6090,6090,6090,0
|
|
20240411,154400,41819840,6090,6090,6090,6090,0
|
|
20240411,154300,41819840,6090,6090,6090,6090,0
|
|
20240411,154200,41819840,6090,6090,6090,6090,0
|
|
20240411,154100,41819840,6090,6090,6090,6090,0
|
|
20240411,154000,41819840,6090,6090,6090,6090,0
|
|
20240411,153900,41819840,6090,6090,6090,6090,0
|
|
20240411,153800,41819840,6090,6090,6090,6090,0
|
|
20240411,153700,41819840,6090,6090,6090,6090,0
|
|
20240411,153600,41819840,6090,6090,6090,6090,0
|
|
20240411,153500,41819840,6090,6090,6090,6090,0
|
|
20240411,153400,41819840,6090,6090,6090,6090,0
|
|
20240411,153300,41819840,6090,6090,6090,6090,0
|
|
20240411,153200,41819840,6090,6090,6090,6090,0
|
|
20240411,153100,41819840,6090,6090,6090,6090,0
|
|
20240411,153000,41819840,6090,6090,6090,6090,78
|
|
20240411,152900,41344820,6090,6090,6090,6090,0
|
|
20240411,152800,41344820,6090,6090,6090,6090,0
|
|
20240411,152700,41344820,6090,6090,6090,6090,0
|
|
20240411,152600,41344820,6090,6090,6090,6090,0
|
|
20240411,152500,41344820,6090,6090,6090,6090,0
|
|
20240411,152400,41344820,6090,6090,6090,6090,0
|
|
20240411,152300,41344820,6090,6090,6090,6090,0
|
|
20240411,152200,41344820,6090,6090,6090,6090,0
|
|
20240411,152100,41344820,6090,6090,6090,6090,0
|
|
20240411,152000,41344820,6090,6090,6090,6090,0
|
|
20240411,151900,41344820,6090,6070,6090,6070,13
|
|
20240411,151800,41265830,6090,6090,6090,6090,11
|
|
20240411,151700,41198840,6070,6070,6070,6070,5
|
|
20240411,151600,41168490,6090,6070,6090,6070,65
|
|
20240411,151500,40773500,6090,6090,6090,6090,0
|
|
20240411,151400,40773500,6090,6090,6090,6090,103
|
|
20240411,151300,40146230,6100,6100,6100,6100,0
|
|
20240411,151200,40146230,6100,6100,6100,6100,55
|
|
20240411,151100,39810730,6100,6100,6100,6100,0
|
|
20240411,151000,39810730,6100,6100,6100,6100,0
|
|
20240411,150900,39810730,6100,6100,6100,6100,0
|
|
20240411,150800,39810730,6100,6100,6100,6100,0
|
|
20240411,150700,39810730,6100,6100,6100,6100,0
|
|
20240411,150600,39810730,6100,6100,6100,6100,0
|
|
20240411,150500,39810730,6100,6100,6100,6100,2
|
|
20240411,150400,39798530,6100,6100,6100,6100,0
|
|
20240411,150300,39798530,6100,6100,6100,6100,0
|
|
20240411,150200,39798530,6100,6100,6100,6100,150
|
|
20240411,150100,38883530,6100,6100,6100,6100,0
|
|
20240411,150000,38883530,6100,6100,6100,6100,0
|
|
20240411,145900,38883530,6100,6100,6100,6100,0
|
|
20240411,145800,38883530,6100,6100,6100,6100,19
|
|
20240411,145700,38767630,6080,6080,6080,6080,0
|
|
20240411,145600,38767630,6080,6080,6080,6080,0
|
|
20240411,145500,38767630,6080,6080,6080,6080,0
|
|
20240411,145400,38767630,6080,6080,6080,6080,0
|
|
20240411,145300,38767630,6080,6080,6080,6080,0
|
|
20240411,145200,38767630,6080,6080,6080,6080,0
|
|
20240411,145100,38767630,6080,6080,6080,6080,0
|
|
20240411,145000,38767630,6080,6080,6080,6080,0
|
|
20240411,144900,38767630,6080,6080,6080,6080,0
|
|
20240411,144800,38767630,6080,6080,6080,6080,0
|
|
20240411,144700,38767630,6080,6080,6080,6080,0
|
|
20240411,144600,38767630,6080,6080,6080,6080,0
|
|
20240411,144500,38767630,6080,6080,6080,6080,0
|
|
20240411,144400,38767630,6080,6080,6080,6080,0
|
|
20240411,144300,38767630,6080,6080,6080,6080,0
|
|
20240411,144200,38767630,6080,6080,6080,6080,0
|
|
20240411,144100,38767630,6080,6080,6080,6080,0
|
|
20240411,144000,38767630,6080,6080,6080,6080,0
|
|
20240411,143900,38767630,6080,6080,6080,6080,0
|
|
20240411,143800,38767630,6080,6080,6080,6080,0
|
|
20240411,143700,38767630,6080,6080,6080,6080,0
|
|
20240411,143600,38767630,6080,6080,6080,6080,0
|
|
20240411,143500,38767630,6080,6080,6080,6080,0
|
|
20240411,143400,38767630,6080,6080,6080,6080,0
|
|
20240411,143300,38767630,6080,6080,6080,6080,8
|
|
20240411,143200,38718990,6100,6100,6100,6100,0
|
|
20240411,143100,38718990,6100,6100,6100,6100,0
|
|
20240411,143000,38718990,6100,6100,6100,6100,0
|
|
20240411,142900,38718990,6100,6100,6100,6100,29
|
|
20240411,142800,38542090,6080,6080,6080,6080,0
|
|
20240411,142700,38542090,6080,6080,6080,6080,0
|
|
20240411,142600,38542090,6080,6080,6080,6080,0
|
|
20240411,142500,38542090,6080,6080,6080,6080,0
|
|
20240411,142400,38542090,6080,6080,6080,6080,0
|
|
20240411,142300,38542090,6080,6080,6080,6080,0
|
|
20240411,142200,38542090,6080,6080,6080,6080,0
|
|
20240411,142100,38542090,6080,6080,6080,6080,0
|
|
20240411,142000,38542090,6080,6080,6080,6080,0
|
|
20240411,141900,38542090,6080,6080,6080,6080,0
|
|
20240411,141800,38542090,6080,6080,6080,6080,0
|
|
20240411,141700,38542090,6080,6080,6080,6080,0
|
|
20240411,141600,38542090,6080,6080,6080,6080,0
|
|
20240411,141500,38542090,6080,6080,6080,6080,53
|
|
20240411,141400,38219850,6080,6080,6080,6080,0
|
|
20240411,141300,38219850,6080,6080,6080,6080,0
|
|
20240411,141200,38219850,6080,6080,6080,6080,0
|
|
20240411,141100,38219850,6080,6080,6080,6080,0
|
|
20240411,141000,38219850,6080,6080,6080,6080,70
|
|
20240411,140900,37794250,6080,6080,6080,6080,21
|
|
20240411,140800,37666570,6080,6080,6080,6080,0
|
|
20240411,140700,37666570,6080,6080,6080,6080,11
|
|
20240411,140600,37599690,6070,6080,6080,6070,384
|
|
20240411,140500,35268310,6130,6130,6130,6130,0
|
|
20240411,140400,35268310,6130,6130,6130,6130,0
|
|
20240411,140300,35268310,6130,6130,6130,6130,0
|
|
20240411,140200,35268310,6130,6130,6130,6130,0
|
|
20240411,140100,35268310,6130,6130,6130,6130,0
|
|
20240411,140000,35268310,6130,6130,6130,6130,0
|
|
20240411,135900,35268310,6130,6130,6130,6130,0
|
|
20240411,135800,35268310,6130,6130,6130,6130,0
|
|
20240411,135700,35268310,6130,6130,6130,6130,0
|
|
20240411,135600,35268310,6130,6130,6130,6130,0
|
|
20240411,135500,35268310,6130,6130,6130,6130,0
|
|
20240411,135400,35268310,6130,6130,6130,6130,0
|
|
20240411,135300,35268310,6130,6130,6130,6130,0
|
|
20240411,135200,35268310,6130,6130,6130,6130,0
|
|
20240411,135100,35268310,6130,6130,6130,6130,0
|
|
20240411,135000,35268310,6130,6130,6130,6130,0
|
|
20240411,134900,35268310,6130,6130,6130,6130,2
|
|
20240411,134800,35256050,6090,6090,6090,6090,9
|
|
20240411,134700,35201240,6130,6130,6130,6130,0
|
|
20240411,134600,35201240,6130,6130,6130,6130,0
|
|
20240411,134500,35201240,6130,6130,6130,6130,0
|
|
20240411,134400,35201240,6130,6130,6130,6130,0
|
|
20240411,134300,35201240,6130,6130,6130,6130,7
|
|
20240411,134200,35158330,6120,6120,6120,6120,2
|
|
20240411,134100,35146090,6090,6090,6090,6090,0
|
|
20240411,134000,35146090,6090,6090,6090,6090,0
|
|
20240411,133900,35146090,6090,6090,6090,6090,12
|
|
20240411,133800,35073010,6090,6090,6090,6090,0
|
|
20240411,133700,35073010,6090,6090,6090,6090,51
|
|
20240411,133600,34762420,6090,6090,6090,6090,0
|
|
20240411,133500,34762420,6090,6090,6090,6090,9
|
|
20240411,133400,34707610,6130,6130,6130,6130,0
|
|
20240411,133300,34707610,6130,6130,6130,6130,0
|
|
20240411,133200,34707610,6130,6130,6130,6130,14
|
|
20240411,133100,34621790,6130,6130,6130,6130,0
|
|
20240411,133000,34621790,6130,6130,6130,6130,0
|
|
20240411,132900,34621790,6130,6130,6130,6130,36
|
|
20240411,132800,34401110,6140,6140,6140,6140,0
|
|
20240411,132700,34401110,6140,6140,6140,6140,162
|
|
20240411,132600,33406430,6140,6140,6140,6140,0
|
|
20240411,132500,33406430,6140,6140,6140,6140,0
|
|
20240411,132400,33406430,6140,6140,6140,6140,200
|
|
20240411,132300,32178430,6140,6140,6140,6140,0
|
|
20240411,132200,32178430,6140,6140,6140,6140,0
|
|
20240411,132100,32178430,6140,6140,6140,6140,0
|
|
20240411,132000,32178430,6140,6140,6140,6140,0
|
|
20240411,131900,32178430,6140,6140,6140,6140,0
|
|
20240411,131800,32178430,6140,6140,6140,6140,0
|
|
20240411,131700,32178430,6140,6140,6140,6140,0
|
|
20240411,131600,32178430,6140,6140,6140,6140,0
|
|
20240411,131500,32178430,6140,6140,6140,6140,0
|
|
20240411,131400,32178430,6140,6140,6140,6140,1
|
|
20240411,131300,32172290,6140,6140,6140,6140,0
|
|
20240411,131200,32172290,6140,6140,6140,6140,0
|
|
20240411,131100,32172290,6140,6140,6140,6140,0
|
|
20240411,131000,32172290,6140,6140,6140,6140,0
|
|
20240411,130900,32172290,6140,6110,6140,6110,144
|
|
20240411,130800,31288980,6110,6110,6110,6110,0
|
|
20240411,130700,31288980,6110,6110,6110,6110,0
|
|
20240411,130600,31288980,6110,6110,6110,6110,0
|
|
20240411,130500,31288980,6110,6110,6110,6110,0
|
|
20240411,130400,31288980,6110,6110,6110,6110,0
|
|
20240411,130300,31288980,6110,6110,6110,6110,0
|
|
20240411,130200,31288980,6110,6110,6110,6110,1
|
|
20240411,130100,31282870,6070,6070,6070,6070,0
|
|
20240411,130000,31282870,6070,6070,6070,6070,0
|
|
20240411,125900,31282870,6070,6070,6070,6070,0
|
|
20240411,125800,31282870,6070,6070,6070,6070,0
|
|
20240411,125700,31282870,6070,6070,6070,6070,0
|
|
20240411,125600,31282870,6070,6070,6070,6070,0
|
|
20240411,125500,31282870,6070,6070,6070,6070,0
|
|
20240411,125400,31282870,6070,6070,6070,6070,0
|
|
20240411,125300,31282870,6070,6070,6070,6070,0
|
|
20240411,125200,31282870,6070,6070,6070,6070,0
|
|
20240411,125100,31282870,6070,6070,6070,6070,0
|
|
20240411,125000,31282870,6070,6070,6070,6070,0
|
|
20240411,124900,31282870,6070,6070,6070,6070,100
|
|
20240411,124800,30675870,6110,6110,6110,6110,0
|
|
20240411,124700,30675870,6110,6110,6110,6110,0
|
|
20240411,124600,30675870,6110,6110,6110,6110,0
|
|
20240411,124500,30675870,6110,6110,6110,6110,0
|
|
20240411,124400,30675870,6110,6110,6110,6110,2
|
|
20240411,124300,30663650,6110,6110,6110,6110,0
|
|
20240411,124200,30663650,6110,6110,6110,6110,0
|
|
20240411,124100,30663650,6110,6110,6110,6110,0
|
|
20240411,124000,30663650,6110,6110,6110,6110,0
|
|
20240411,123900,30663650,6110,6070,6110,6070,1265
|
|
20240411,123800,22942620,6070,6070,6070,6070,0
|
|
20240411,123700,22942620,6070,6070,6070,6070,0
|
|
20240411,123600,22942620,6070,6070,6070,6070,0
|
|
20240411,123500,22942620,6070,6070,6070,6070,0
|
|
20240411,123400,22942620,6070,6070,6070,6070,0
|
|
20240411,123300,22942620,6070,6070,6070,6070,0
|
|
20240411,123200,22942620,6070,6070,6070,6070,0
|
|
20240411,123100,22942620,6070,6070,6070,6070,0
|
|
20240411,123000,22942620,6070,6070,6070,6070,0
|
|
20240411,122900,22942620,6070,6070,6070,6070,0
|
|
20240411,122800,22942620,6070,6070,6070,6070,0
|
|
20240411,122700,22942620,6070,6070,6070,6070,0
|
|
20240411,122600,22942620,6070,6070,6070,6070,0
|
|
20240411,122500,22942620,6070,6070,6070,6070,10
|
|
20240411,122400,22881920,6070,6070,6070,6070,0
|
|
20240411,122300,22881920,6070,6060,6070,6060,153
|
|
20240411,122200,21954700,6070,6070,6070,6070,0
|
|
20240411,122100,21954700,6070,6070,6070,6070,0
|
|
20240411,122000,21954700,6070,6070,6070,6070,0
|
|
20240411,121900,21954700,6070,6070,6070,6070,0
|
|
20240411,121800,21954700,6070,6070,6070,6070,0
|
|
20240411,121700,21954700,6070,6070,6070,6070,0
|
|
20240411,121600,21954700,6070,6070,6070,6070,0
|
|
20240411,121500,21954700,6070,6070,6070,6070,0
|
|
20240411,121400,21954700,6070,6070,6070,6070,0
|
|
20240411,121300,21954700,6070,6070,6070,6070,6
|
|
20240411,121200,21918280,6070,6070,6070,6070,0
|
|
20240411,121100,21918280,6070,6070,6070,6070,0
|
|
20240411,121000,21918280,6070,6070,6070,6070,0
|
|
20240411,120900,21918280,6070,6070,6070,6070,0
|
|
20240411,120800,21918280,6070,6070,6070,6070,0
|
|
20240411,120700,21918280,6070,6060,6070,6060,22
|
|
20240411,120600,21784900,6060,6060,6060,6060,1000
|
|
20240411,120500,15724900,6060,6060,6060,6060,0
|
|
20240411,120400,15724900,6060,6080,6080,6060,262
|
|
20240411,120300,14137160,6070,6070,6070,6070,0
|
|
20240411,120200,14137160,6070,6070,6070,6070,0
|
|
20240411,120100,14137160,6070,6070,6070,6070,0
|
|
20240411,120000,14137160,6070,6070,6070,6070,0
|
|
20240411,115900,14137160,6070,6070,6070,6070,0
|
|
20240411,115800,14137160,6070,6070,6070,6070,0
|
|
20240411,115700,14137160,6070,6070,6070,6070,0
|
|
20240411,115600,14137160,6070,6070,6070,6070,0
|
|
20240411,115500,14137160,6070,6070,6070,6070,0
|
|
20240411,115400,14137160,6070,6080,6080,6070,100
|
|
20240411,115300,13529660,6100,6100,6100,6100,0
|
|
20240411,115200,13529660,6100,6100,6100,6100,0
|
|
20240411,115100,13529660,6100,6100,6100,6100,0
|
|
20240411,115000,13529660,6100,6100,6100,6100,0
|
|
20240411,114900,13529660,6100,6100,6100,6100,0
|
|
20240411,114800,13529660,6100,6100,6100,6100,0
|
|
20240411,114700,13529660,6100,6100,6100,6100,0
|
|
20240411,114600,13529660,6100,6100,6100,6100,0
|
|
20240411,114500,13529660,6100,6100,6100,6100,0
|
|
20240411,114400,13529660,6100,6100,6100,6100,0
|
|
20240411,114300,13529660,6100,6100,6100,6100,0
|
|
20240411,114200,13529660,6100,6100,6100,6100,0
|
|
20240411,114100,13529660,6100,6100,6100,6100,0
|
|
20240411,114000,13529660,6100,6100,6100,6100,32
|
|
20240411,113900,13334460,6100,6100,6100,6100,1
|
|
20240411,113800,13328360,6100,6100,6100,6100,0
|
|
20240411,113700,13328360,6100,6100,6100,6100,80
|
|
20240411,113600,12840360,6100,6100,6100,6100,0
|
|
20240411,113500,12840360,6100,6100,6100,6100,0
|
|
20240411,113400,12840360,6100,6100,6100,6100,0
|
|
20240411,113300,12840360,6100,6100,6100,6100,0
|
|
20240411,113200,12840360,6100,6100,6100,6100,0
|
|
20240411,113100,12840360,6100,6100,6100,6100,0
|
|
20240411,113000,12840360,6100,6100,6100,6100,0
|
|
20240411,112900,12840360,6100,6100,6100,6100,5
|
|
20240411,112800,12809860,6100,6100,6100,6100,0
|
|
20240411,112700,12809860,6100,6100,6100,6100,0
|
|
20240411,112600,12809860,6100,6100,6100,6100,0
|
|
20240411,112500,12809860,6100,6100,6100,6100,0
|
|
20240411,112400,12809860,6100,6100,6100,6100,0
|
|
20240411,112300,12809860,6100,6100,6100,6100,10
|
|
20240411,112200,12748860,6100,6100,6100,6100,0
|
|
20240411,112100,12748860,6100,6100,6100,6100,0
|
|
20240411,112000,12748860,6100,6100,6100,6100,0
|
|
20240411,111900,12748860,6100,6100,6100,6100,0
|
|
20240411,111800,12748860,6100,6100,6100,6100,0
|
|
20240411,111700,12748860,6100,6100,6100,6100,0
|
|
20240411,111600,12748860,6100,6100,6100,6100,0
|
|
20240411,111500,12748860,6100,6100,6100,6100,0
|
|
20240411,111400,12748860,6100,6100,6100,6100,8
|
|
20240411,111300,12700060,6050,6070,6070,6050,96
|
|
20240411,111200,12118690,6110,6110,6110,6110,0
|
|
20240411,111100,12118690,6110,6110,6110,6110,0
|
|
20240411,111000,12118690,6110,6110,6110,6110,0
|
|
20240411,110900,12118690,6110,6110,6110,6110,0
|
|
20240411,110800,12118690,6110,6110,6110,6110,0
|
|
20240411,110700,12118690,6110,6110,6110,6110,0
|
|
20240411,110600,12118690,6110,6110,6110,6110,0
|
|
20240411,110500,12118690,6110,6110,6110,6110,0
|
|
20240411,110400,12118690,6110,6110,6110,6110,0
|
|
20240411,110300,12118690,6110,6110,6110,6110,0
|
|
20240411,110200,12118690,6110,6110,6110,6110,0
|
|
20240411,110100,12118690,6110,6110,6110,6110,0
|
|
20240411,110000,12118690,6110,6110,6110,6110,0
|
|
20240411,105900,12118690,6110,6110,6110,6110,0
|
|
20240411,105800,12118690,6110,6110,6110,6110,0
|
|
20240411,105700,12118690,6110,6110,6110,6110,0
|
|
20240411,105600,12118690,6110,6110,6110,6110,0
|
|
20240411,105500,12118690,6110,6110,6110,6110,0
|
|
20240411,105400,12118690,6110,6110,6110,6110,0
|
|
20240411,105300,12118690,6110,6110,6110,6110,0
|
|
20240411,105200,12118690,6110,6110,6110,6110,0
|
|
20240411,105100,12118690,6110,6110,6110,6110,0
|
|
20240411,105000,12118690,6110,6110,6110,6110,0
|
|
20240411,104900,12118690,6110,6110,6110,6110,0
|
|
20240411,104800,12118690,6110,6110,6110,6110,0
|
|
20240411,104700,12118690,6110,6110,6110,6110,0
|
|
20240411,104600,12118690,6110,6110,6110,6110,0
|
|
20240411,104500,12118690,6110,6110,6110,6110,0
|
|
20240411,104400,12118690,6110,6070,6110,6070,149
|
|
20240411,104300,11210440,6050,6050,6050,6050,0
|
|
20240411,104200,11210440,6050,6050,6050,6050,48
|
|
20240411,104100,10920040,6050,6050,6050,6050,0
|
|
20240411,104000,10920040,6050,6050,6050,6050,0
|
|
20240411,103900,10920040,6050,6050,6050,6050,0
|
|
20240411,103800,10920040,6050,6050,6050,6050,0
|
|
20240411,103700,10920040,6050,6050,6050,6050,0
|
|
20240411,103600,10920040,6050,6030,6050,6030,366
|
|
20240411,103500,8711740,6030,6030,6030,6030,0
|
|
20240411,103400,8711740,6030,6030,6030,6030,0
|
|
20240411,103300,8711740,6030,6030,6030,6030,0
|
|
20240411,103200,8711740,6030,6030,6030,6030,0
|
|
20240411,103100,8711740,6030,6030,6030,6030,0
|
|
20240411,103000,8711740,6030,6030,6030,6030,0
|
|
20240411,102900,8711740,6030,6030,6030,6030,0
|
|
20240411,102800,8711740,6030,6030,6030,6030,0
|
|
20240411,102700,8711740,6030,6030,6030,6030,0
|
|
20240411,102600,8711740,6030,6030,6030,6030,0
|
|
20240411,102500,8711740,6030,6030,6030,6030,0
|
|
20240411,102400,8711740,6030,6030,6030,6030,0
|
|
20240411,102300,8711740,6030,6030,6030,6030,0
|
|
20240411,102200,8711740,6030,6030,6030,6030,0
|
|
20240411,102100,8711740,6030,6030,6030,6030,0
|
|
20240411,102000,8711740,6030,6030,6030,6030,0
|
|
20240411,101900,8711740,6030,6030,6030,6030,0
|
|
20240411,101800,8711740,6030,6030,6030,6030,0
|
|
20240411,101700,8711740,6030,6030,6030,6030,0
|
|
20240411,101600,8711740,6030,6030,6030,6030,5
|
|
20240411,101500,8681590,6030,6030,6030,6030,0
|
|
20240411,101400,8681590,6030,6030,6030,6030,0
|
|
20240411,101300,8681590,6030,6030,6030,6030,0
|
|
20240411,101200,8681590,6030,6030,6030,6030,0
|
|
20240411,101100,8681590,6030,6030,6030,6030,0
|
|
20240411,101000,8681590,6030,6030,6030,6030,8
|
|
20240411,100900,8633350,6030,6030,6030,6030,0
|
|
20240411,100800,8633350,6030,6030,6030,6030,0
|
|
20240411,100700,8633350,6030,6030,6030,6030,5
|
|
20240411,100600,8603200,6030,6030,6030,6030,0
|
|
20240411,100500,8603200,6030,6030,6030,6030,9
|
|
20240411,100400,8548930,6030,6030,6030,6030,1
|
|
20240411,100300,8542900,6030,6030,6030,6030,0
|
|
20240411,100200,8542900,6030,6030,6030,6030,1
|
|
20240411,100100,8536870,6030,6030,6030,6030,0
|
|
20240411,100000,8536870,6030,6030,6030,6030,0
|
|
20240411,095900,8536870,6030,6030,6030,6030,0
|
|
20240411,095800,8536870,6030,6030,6030,6030,1
|
|
20240411,095700,8530840,6030,6030,6030,6030,0
|
|
20240411,095600,8530840,6030,6030,6030,6030,0
|
|
20240411,095500,8530840,6030,6030,6030,6030,0
|
|
20240411,095400,8530840,6030,6030,6030,6030,0
|
|
20240411,095300,8530840,6030,6030,6030,6030,0
|
|
20240411,095200,8530840,6030,6030,6030,6030,0
|
|
20240411,095100,8530840,6030,6030,6030,6030,0
|
|
20240411,095000,8530840,6030,6030,6030,6030,0
|
|
20240411,094900,8530840,6030,6030,6030,6030,0
|
|
20240411,094800,8530840,6030,6030,6030,6030,0
|
|
20240411,094700,8530840,6030,6030,6030,6030,0
|
|
20240411,094600,8530840,6030,6030,6030,6030,0
|
|
20240411,094500,8530840,6030,6030,6030,6030,0
|
|
20240411,094400,8530840,6030,6030,6030,6030,0
|
|
20240411,094300,8530840,6030,6030,6030,6030,48
|
|
20240411,094200,8241400,6030,6030,6030,6030,0
|
|
20240411,094100,8241400,6030,6030,6030,6030,0
|
|
20240411,094000,8241400,6030,6030,6030,6030,0
|
|
20240411,093900,8241400,6030,6030,6030,6030,0
|
|
20240411,093800,8241400,6030,6030,6030,6030,0
|
|
20240411,093700,8241400,6030,6030,6030,6030,0
|
|
20240411,093600,8241400,6030,6030,6030,6030,0
|
|
20240411,093500,8241400,6030,6030,6030,6030,0
|
|
20240411,093400,8241400,6030,6030,6030,6030,0
|
|
20240411,093300,8241400,6030,6030,6030,6030,0
|
|
20240411,093200,8241400,6030,6030,6030,6030,0
|
|
20240411,093100,8241400,6030,6030,6030,6030,0
|
|
20240411,093000,8241400,6030,6030,6030,6030,0
|
|
20240411,092900,8241400,6030,6030,6030,6030,0
|
|
20240411,092800,8241400,6030,6030,6030,6030,0
|
|
20240411,092700,8241400,6030,6030,6030,6030,0
|
|
20240411,092600,8241400,6030,6030,6030,6030,1
|
|
20240411,092500,8235370,6040,6040,6040,6040,0
|
|
20240411,092400,8235370,6040,6040,6040,6040,0
|
|
20240411,092300,8235370,6040,6040,6040,6040,0
|
|
20240411,092200,8235370,6040,6040,6040,6040,0
|
|
20240411,092100,8235370,6040,6040,6040,6040,0
|
|
20240411,092000,8235370,6040,6040,6040,6040,0
|
|
20240411,091900,8235370,6040,6040,6040,6040,0
|
|
20240411,091800,8235370,6040,6040,6040,6040,4
|
|
20240411,091700,8211210,5970,5970,5970,5970,65
|
|
20240411,091600,7823160,6040,6040,6040,6040,0
|
|
20240411,091500,7823160,6040,6040,6040,6010,55
|
|
20240411,091400,7492250,6010,6010,6010,6010,457
|
|
20240411,091300,4745680,6010,6010,6010,6010,0
|
|
20240411,091200,4745680,6010,6010,6010,6010,20
|
|
20240411,091100,4625480,6010,6010,6010,6010,12
|
|
20240411,091000,4553360,6000,6000,6000,6000,78
|
|
20240411,090900,4085360,5970,5970,5970,5970,1
|
|
20240411,090800,4079390,6010,6010,6010,6010,0
|
|
20240411,090700,4079390,6010,6010,6010,6010,0
|
|
20240411,090600,4079390,6010,6010,6010,6010,0
|
|
20240411,090500,4079390,6010,6010,6010,6010,0
|
|
20240411,090400,4079390,6010,6010,6010,6010,0
|
|
20240411,090300,4079390,6010,6010,6010,6010,0
|
|
20240411,090200,4079390,6010,6010,6010,6010,16
|
|
20240411,090100,3983230,6010,6080,6100,5910,529
|
|
20240411,090000,841110,6100,6100,6100,6070,138
|