700 lines
33 KiB
CSV
700 lines
33 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20240401,203700,760199350,6250,6250,6250,6250,3359
|
|
20240401,203600,760199350,6250,6250,6250,6250,0
|
|
20240401,203500,760199350,6250,6250,6250,6250,0
|
|
20240401,203400,760199350,6250,6250,6250,6250,0
|
|
20240401,203300,760199350,6250,6250,6250,6250,0
|
|
20240401,203200,760199350,6250,6250,6250,6250,0
|
|
20240401,203100,760199350,6250,6250,6250,6250,0
|
|
20240401,203000,760199350,6250,6250,6250,6250,0
|
|
20240401,202900,760199350,6250,6250,6250,6250,0
|
|
20240401,202800,760199350,6250,6250,6250,6250,0
|
|
20240401,202700,760199350,6250,6250,6250,6250,0
|
|
20240401,202600,760199350,6250,6250,6250,6250,0
|
|
20240401,202500,760199350,6250,6250,6250,6250,0
|
|
20240401,202400,760199350,6250,6250,6250,6250,0
|
|
20240401,202300,760199350,6250,6250,6250,6250,0
|
|
20240401,202200,760199350,6250,6250,6250,6250,0
|
|
20240401,202100,760199350,6250,6250,6250,6250,0
|
|
20240401,202000,760199350,6250,6250,6250,6250,0
|
|
20240401,201900,760199350,6250,6250,6250,6250,0
|
|
20240401,201800,760199350,6250,6250,6250,6250,0
|
|
20240401,201700,760199350,6250,6250,6250,6250,0
|
|
20240401,201600,760199350,6250,6250,6250,6250,0
|
|
20240401,201500,760199350,6250,6250,6250,6250,0
|
|
20240401,201400,760199350,6250,6250,6250,6250,0
|
|
20240401,201300,760199350,6250,6250,6250,6250,0
|
|
20240401,201200,760199350,6250,6250,6250,6250,0
|
|
20240401,201100,760199350,6250,6250,6250,6250,0
|
|
20240401,201000,760199350,6250,6250,6250,6250,0
|
|
20240401,200900,760199350,6250,6250,6250,6250,0
|
|
20240401,200800,760199350,6250,6250,6250,6250,0
|
|
20240401,200700,760199350,6250,6250,6250,6250,3359
|
|
20240401,200600,760199350,6250,6250,6250,6250,0
|
|
20240401,200500,760199350,6250,6250,6250,6250,0
|
|
20240401,200400,760199350,6250,6250,6250,6250,0
|
|
20240401,200300,760199350,6250,6250,6250,6250,0
|
|
20240401,200200,760199350,6250,6250,6250,6250,0
|
|
20240401,200100,760199350,6250,6250,6250,6250,0
|
|
20240401,200000,760199350,6250,6250,6250,6250,0
|
|
20240401,195900,760199350,6250,6250,6250,6250,0
|
|
20240401,195800,760199350,6250,6250,6250,6250,0
|
|
20240401,195700,760199350,6250,6250,6250,6250,0
|
|
20240401,195600,760199350,6250,6250,6250,6250,0
|
|
20240401,195500,760199350,6250,6250,6250,6250,0
|
|
20240401,195400,760199350,6250,6250,6250,6250,0
|
|
20240401,195300,760199350,6250,6250,6250,6250,0
|
|
20240401,195200,760199350,6250,6250,6250,6250,0
|
|
20240401,195100,760199350,6250,6250,6250,6250,0
|
|
20240401,195000,760199350,6250,6250,6250,6250,0
|
|
20240401,194900,760199350,6250,6250,6250,6250,0
|
|
20240401,194800,760199350,6250,6250,6250,6250,0
|
|
20240401,194700,760199350,6250,6250,6250,6250,0
|
|
20240401,194600,760199350,6250,6250,6250,6250,0
|
|
20240401,194500,760199350,6250,6250,6250,6250,0
|
|
20240401,194400,760199350,6250,6250,6250,6250,0
|
|
20240401,194300,760199350,6250,6250,6250,6250,0
|
|
20240401,194200,760199350,6250,6250,6250,6250,0
|
|
20240401,194100,760199350,6250,6250,6250,6250,0
|
|
20240401,194000,760199350,6250,6250,6250,6250,0
|
|
20240401,193900,760199350,6250,6250,6250,6250,0
|
|
20240401,193800,760199350,6250,6250,6250,6250,0
|
|
20240401,193700,760199350,6250,6250,6250,6250,3359
|
|
20240401,193600,760199350,6250,6250,6250,6250,0
|
|
20240401,193500,760199350,6250,6250,6250,6250,0
|
|
20240401,193400,760199350,6250,6250,6250,6250,0
|
|
20240401,193300,760199350,6250,6250,6250,6250,0
|
|
20240401,193200,760199350,6250,6250,6250,6250,0
|
|
20240401,193100,760199350,6250,6250,6250,6250,0
|
|
20240401,193000,760199350,6250,6250,6250,6250,0
|
|
20240401,192900,760199350,6250,6250,6250,6250,0
|
|
20240401,192800,760199350,6250,6250,6250,6250,0
|
|
20240401,192700,760199350,6250,6250,6250,6250,0
|
|
20240401,192600,760199350,6250,6250,6250,6250,0
|
|
20240401,192500,760199350,6250,6250,6250,6250,0
|
|
20240401,192400,760199350,6250,6250,6250,6250,0
|
|
20240401,192300,760199350,6250,6250,6250,6250,0
|
|
20240401,192200,760199350,6250,6250,6250,6250,0
|
|
20240401,192100,760199350,6250,6250,6250,6250,0
|
|
20240401,192000,760199350,6250,6250,6250,6250,0
|
|
20240401,191900,760199350,6250,6250,6250,6250,0
|
|
20240401,191800,760199350,6250,6250,6250,6250,0
|
|
20240401,191700,760199350,6250,6250,6250,6250,0
|
|
20240401,191600,760199350,6250,6250,6250,6250,0
|
|
20240401,191500,760199350,6250,6250,6250,6250,0
|
|
20240401,191400,760199350,6250,6250,6250,6250,0
|
|
20240401,191300,760199350,6250,6250,6250,6250,0
|
|
20240401,191200,760199350,6250,6250,6250,6250,0
|
|
20240401,191100,760199350,6250,6250,6250,6250,0
|
|
20240401,191000,760199350,6250,6250,6250,6250,0
|
|
20240401,190900,760199350,6250,6250,6250,6250,0
|
|
20240401,190800,760199350,6250,6250,6250,6250,0
|
|
20240401,190700,760199350,6250,6250,6250,6250,3359
|
|
20240401,190600,760199350,6250,6250,6250,6250,0
|
|
20240401,190500,760199350,6250,6250,6250,6250,0
|
|
20240401,190400,760199350,6250,6250,6250,6250,0
|
|
20240401,190300,760199350,6250,6250,6250,6250,0
|
|
20240401,190200,760199350,6250,6250,6250,6250,0
|
|
20240401,190100,760199350,6250,6250,6250,6250,0
|
|
20240401,190000,760199350,6250,6250,6250,6250,0
|
|
20240401,185900,760199350,6250,6250,6250,6250,0
|
|
20240401,185800,760199350,6250,6250,6250,6250,0
|
|
20240401,185700,760199350,6250,6250,6250,6250,0
|
|
20240401,185600,760199350,6250,6250,6250,6250,0
|
|
20240401,185500,760199350,6250,6250,6250,6250,0
|
|
20240401,185400,760199350,6250,6250,6250,6250,0
|
|
20240401,185300,760199350,6250,6250,6250,6250,0
|
|
20240401,185200,760199350,6250,6250,6250,6250,0
|
|
20240401,185100,760199350,6250,6250,6250,6250,0
|
|
20240401,185000,760199350,6250,6250,6250,6250,0
|
|
20240401,184900,760199350,6250,6250,6250,6250,0
|
|
20240401,184800,760199350,6250,6250,6250,6250,0
|
|
20240401,184700,760199350,6250,6250,6250,6250,0
|
|
20240401,184600,760199350,6250,6250,6250,6250,0
|
|
20240401,184500,760199350,6250,6250,6250,6250,0
|
|
20240401,184400,760199350,6250,6250,6250,6250,0
|
|
20240401,184300,760199350,6250,6250,6250,6250,0
|
|
20240401,184200,760199350,6250,6250,6250,6250,0
|
|
20240401,184100,760199350,6250,6250,6250,6250,0
|
|
20240401,184000,760199350,6250,6250,6250,6250,0
|
|
20240401,183900,760199350,6250,6250,6250,6250,0
|
|
20240401,183800,760199350,6250,6250,6250,6250,0
|
|
20240401,183700,760199350,6250,6250,6250,6250,3359
|
|
20240401,183600,760199350,6250,6250,6250,6250,0
|
|
20240401,183500,760199350,6250,6250,6250,6250,0
|
|
20240401,183400,760199350,6250,6250,6250,6250,0
|
|
20240401,183300,760199350,6250,6250,6250,6250,0
|
|
20240401,183200,760199350,6250,6250,6250,6250,0
|
|
20240401,183100,760199350,6250,6250,6250,6250,0
|
|
20240401,183000,760199350,6250,6250,6250,6250,0
|
|
20240401,182900,760199350,6250,6250,6250,6250,0
|
|
20240401,182800,760199350,6250,6250,6250,6250,0
|
|
20240401,182700,760199350,6250,6250,6250,6250,0
|
|
20240401,182600,760199350,6250,6250,6250,6250,0
|
|
20240401,182500,760199350,6250,6250,6250,6250,0
|
|
20240401,182400,760199350,6250,6250,6250,6250,0
|
|
20240401,182300,760199350,6250,6250,6250,6250,0
|
|
20240401,182200,760199350,6250,6250,6250,6250,0
|
|
20240401,182100,760199350,6250,6250,6250,6250,0
|
|
20240401,182000,760199350,6250,6250,6250,6250,0
|
|
20240401,181900,760199350,6250,6250,6250,6250,0
|
|
20240401,181800,760199350,6250,6250,6250,6250,0
|
|
20240401,181700,760199350,6250,6250,6250,6250,0
|
|
20240401,181600,760199350,6250,6250,6250,6250,0
|
|
20240401,181500,760199350,6250,6250,6250,6250,0
|
|
20240401,181400,760199350,6250,6250,6250,6250,0
|
|
20240401,181300,760199350,6250,6250,6250,6250,0
|
|
20240401,181200,760199350,6250,6250,6250,6250,0
|
|
20240401,181100,760199350,6250,6250,6250,6250,0
|
|
20240401,181000,760199350,6250,6250,6250,6250,0
|
|
20240401,180900,760199350,6250,6250,6250,6250,0
|
|
20240401,180800,760199350,6250,6250,6250,6250,0
|
|
20240401,180700,760199350,6250,6250,6250,6250,3359
|
|
20240401,180600,760199350,6250,6250,6250,6250,0
|
|
20240401,180500,760199350,6250,6250,6250,6250,0
|
|
20240401,180400,760199350,6250,6250,6250,6250,0
|
|
20240401,180300,760199350,6250,6250,6250,6250,0
|
|
20240401,180200,760199350,6250,6250,6250,6250,0
|
|
20240401,180100,760199350,6250,6250,6250,6250,0
|
|
20240401,180000,760199350,6250,6250,6250,6250,0
|
|
20240401,175900,760199350,6250,6250,6250,6250,0
|
|
20240401,175800,760199350,6250,6250,6250,6250,0
|
|
20240401,175700,760199350,6250,6250,6250,6250,0
|
|
20240401,175600,760199350,6250,6250,6250,6250,0
|
|
20240401,175500,760199350,6250,6250,6250,6250,0
|
|
20240401,175400,760199350,6250,6250,6250,6250,0
|
|
20240401,175300,760199350,6250,6250,6250,6250,0
|
|
20240401,175200,760199350,6250,6250,6250,6250,0
|
|
20240401,175100,760199350,6250,6250,6250,6250,0
|
|
20240401,175000,760199350,6250,6250,6250,6250,0
|
|
20240401,174900,760199350,6250,6250,6250,6250,0
|
|
20240401,174800,760199350,6250,6250,6250,6250,0
|
|
20240401,174700,760199350,6250,6250,6250,6250,0
|
|
20240401,174600,760199350,6250,6250,6250,6250,0
|
|
20240401,174500,760199350,6250,6250,6250,6250,0
|
|
20240401,174400,760199350,6250,6250,6250,6250,0
|
|
20240401,174300,760199350,6250,6250,6250,6250,0
|
|
20240401,174200,760199350,6250,6250,6250,6250,0
|
|
20240401,174100,760199350,6250,6250,6250,6250,0
|
|
20240401,174000,760199350,6250,6250,6250,6250,0
|
|
20240401,173900,760199350,6250,6250,6250,6250,0
|
|
20240401,173800,760199350,6250,6250,6250,6250,0
|
|
20240401,173700,760199350,6250,6250,6250,6250,3359
|
|
20240401,173600,760199350,6250,6250,6250,6250,0
|
|
20240401,173500,760199350,6250,6250,6250,6250,0
|
|
20240401,173400,760199350,6250,6250,6250,6250,0
|
|
20240401,173300,760199350,6250,6250,6250,6250,0
|
|
20240401,173200,760199350,6250,6250,6250,6250,0
|
|
20240401,173100,760199350,6250,6250,6250,6250,0
|
|
20240401,173000,760199350,6250,6250,6250,6250,0
|
|
20240401,172900,760199350,6250,6250,6250,6250,0
|
|
20240401,172800,760199350,6250,6250,6250,6250,0
|
|
20240401,172700,760199350,6250,6250,6250,6250,0
|
|
20240401,172600,760199350,6250,6250,6250,6250,0
|
|
20240401,172500,760199350,6250,6250,6250,6250,0
|
|
20240401,172400,760199350,6250,6250,6250,6250,0
|
|
20240401,172300,760199350,6250,6250,6250,6250,0
|
|
20240401,172200,760199350,6250,6250,6250,6250,0
|
|
20240401,172100,760199350,6250,6250,6250,6250,0
|
|
20240401,172000,760199350,6250,6250,6250,6250,0
|
|
20240401,171900,760199350,6250,6250,6250,6250,0
|
|
20240401,171800,760199350,6250,6250,6250,6250,0
|
|
20240401,171700,760199350,6250,6250,6250,6250,0
|
|
20240401,171600,760199350,6250,6250,6250,6250,0
|
|
20240401,171500,760199350,6250,6250,6250,6250,0
|
|
20240401,171400,760199350,6250,6250,6250,6250,0
|
|
20240401,171300,760199350,6250,6250,6250,6250,0
|
|
20240401,171200,760199350,6250,6250,6250,6250,0
|
|
20240401,171100,760199350,6250,6250,6250,6250,0
|
|
20240401,171000,760199350,6250,6250,6250,6250,0
|
|
20240401,170900,760199350,6250,6250,6250,6250,0
|
|
20240401,170800,760199350,6250,6250,6250,6250,0
|
|
20240401,170700,760199350,6250,6250,6250,6250,3359
|
|
20240401,170600,760199350,6250,6250,6250,6250,0
|
|
20240401,170500,760199350,6250,6250,6250,6250,0
|
|
20240401,170400,760199350,6250,6250,6250,6250,0
|
|
20240401,170300,760199350,6250,6250,6250,6250,0
|
|
20240401,170200,760199350,6250,6250,6250,6250,0
|
|
20240401,170100,760199350,6250,6250,6250,6250,0
|
|
20240401,170000,760199350,6250,6250,6250,6250,0
|
|
20240401,165900,760199350,6250,6250,6250,6250,0
|
|
20240401,165800,760199350,6250,6250,6250,6250,0
|
|
20240401,165700,760199350,6250,6250,6250,6250,0
|
|
20240401,165600,760199350,6250,6250,6250,6250,0
|
|
20240401,165500,760199350,6250,6250,6250,6250,0
|
|
20240401,165400,760199350,6250,6250,6250,6250,0
|
|
20240401,165300,760199350,6250,6250,6250,6250,0
|
|
20240401,165200,760199350,6250,6250,6250,6250,0
|
|
20240401,165100,760199350,6250,6250,6250,6250,0
|
|
20240401,165000,760199350,6250,6250,6250,6250,0
|
|
20240401,164900,760199350,6250,6250,6250,6250,0
|
|
20240401,164800,760199350,6250,6250,6250,6250,0
|
|
20240401,164700,760199350,6250,6250,6250,6250,0
|
|
20240401,164600,760199350,6250,6250,6250,6250,0
|
|
20240401,164500,760199350,6250,6250,6250,6250,0
|
|
20240401,164400,760199350,6250,6250,6250,6250,0
|
|
20240401,164300,760199350,6250,6250,6250,6250,0
|
|
20240401,164200,760199350,6250,6250,6250,6250,0
|
|
20240401,164100,760199350,6250,6250,6250,6250,0
|
|
20240401,164000,760199350,6250,6250,6250,6250,0
|
|
20240401,163900,760199350,6250,6250,6250,6250,0
|
|
20240401,163800,760199350,6250,6250,6250,6250,0
|
|
20240401,163700,760199350,6250,6250,6250,6250,3359
|
|
20240401,163600,760199350,6250,6250,6250,6250,0
|
|
20240401,163500,760199350,6250,6250,6250,6250,0
|
|
20240401,163400,760199350,6250,6250,6250,6250,0
|
|
20240401,163300,760199350,6250,6250,6250,6250,0
|
|
20240401,163200,760199350,6250,6250,6250,6250,0
|
|
20240401,163100,760199350,6250,6250,6250,6250,0
|
|
20240401,163000,760199350,6250,6250,6250,6250,0
|
|
20240401,162900,760199350,6250,6250,6250,6250,0
|
|
20240401,162800,760199350,6250,6250,6250,6250,0
|
|
20240401,162700,760199350,6250,6250,6250,6250,0
|
|
20240401,162600,760199350,6250,6250,6250,6250,0
|
|
20240401,162500,760199350,6250,6250,6250,6250,0
|
|
20240401,162400,760199350,6250,6250,6250,6250,0
|
|
20240401,162300,760199350,6250,6250,6250,6250,0
|
|
20240401,162200,760199350,6250,6250,6250,6250,0
|
|
20240401,162100,760199350,6250,6250,6250,6250,0
|
|
20240401,162000,760199350,6250,6250,6250,6250,0
|
|
20240401,161900,760199350,6250,6250,6250,6250,0
|
|
20240401,161800,760199350,6250,6250,6250,6250,0
|
|
20240401,161700,760199350,6250,6250,6250,6250,0
|
|
20240401,161600,760199350,6250,6250,6250,6250,0
|
|
20240401,161500,760199350,6250,6250,6250,6250,0
|
|
20240401,161400,760199350,6250,6250,6250,6250,0
|
|
20240401,161300,760199350,6250,6250,6250,6250,0
|
|
20240401,161200,760199350,6250,6250,6250,6250,0
|
|
20240401,161100,760199350,6250,6250,6250,6250,0
|
|
20240401,161000,760199350,6250,6250,6250,6250,0
|
|
20240401,160900,760199350,6250,6250,6250,6250,0
|
|
20240401,160800,760199350,6250,6250,6250,6250,0
|
|
20240401,160700,760199350,6250,6250,6250,6250,3359
|
|
20240401,160600,760199350,6250,6250,6250,6250,0
|
|
20240401,160500,760199350,6250,6250,6250,6250,0
|
|
20240401,160400,760199350,6250,6250,6250,6250,0
|
|
20240401,160300,760199350,6250,6250,6250,6250,0
|
|
20240401,160200,760199350,6250,6250,6250,6250,0
|
|
20240401,160100,760199350,6250,6250,6250,6250,0
|
|
20240401,160000,760199350,6250,6250,6250,6250,0
|
|
20240401,155900,760199350,6250,6250,6250,6250,0
|
|
20240401,155800,760199350,6250,6250,6250,6250,0
|
|
20240401,155700,760199350,6250,6250,6250,6250,0
|
|
20240401,155600,760199350,6250,6250,6250,6250,0
|
|
20240401,155500,760199350,6250,6250,6250,6250,0
|
|
20240401,155400,760199350,6250,6250,6250,6250,0
|
|
20240401,155300,760199350,6250,6250,6250,6250,0
|
|
20240401,155200,760199350,6250,6250,6250,6250,0
|
|
20240401,155100,760199350,6250,6250,6250,6250,0
|
|
20240401,155000,760199350,6250,6250,6250,6250,0
|
|
20240401,154900,760199350,6250,6250,6250,6250,0
|
|
20240401,154800,760199350,6250,6250,6250,6250,0
|
|
20240401,154700,760199350,6250,6250,6250,6250,0
|
|
20240401,154600,760199350,6250,6250,6250,6250,0
|
|
20240401,154500,760199350,6250,6250,6250,6250,0
|
|
20240401,154400,760199350,6250,6250,6250,6250,0
|
|
20240401,154300,760199350,6250,6250,6250,6250,0
|
|
20240401,154200,760199350,6250,6250,6250,6250,0
|
|
20240401,154100,760199350,6250,6250,6250,6250,0
|
|
20240401,154000,760199350,6250,6250,6250,6250,0
|
|
20240401,153900,760199350,6250,6250,6250,6250,0
|
|
20240401,153800,760199350,6250,6250,6250,6250,0
|
|
20240401,153700,760199350,6250,6250,6250,6250,3359
|
|
20240401,153600,760199350,6250,6250,6250,6250,0
|
|
20240401,153500,760199350,6250,6250,6250,6250,0
|
|
20240401,153400,760199350,6250,6250,6250,6250,0
|
|
20240401,153300,760199350,6250,6250,6250,6250,0
|
|
20240401,153200,760199350,6250,6250,6250,6250,0
|
|
20240401,153100,760199350,6250,6250,6250,6250,0
|
|
20240401,153000,760199350,6250,6250,6250,6250,3359
|
|
20240401,152900,739205600,6250,6250,6250,6250,0
|
|
20240401,152800,739205600,6250,6250,6250,6250,0
|
|
20240401,152700,739205600,6250,6250,6250,6250,0
|
|
20240401,152600,739205600,6250,6250,6250,6250,0
|
|
20240401,152500,739205600,6250,6250,6250,6250,0
|
|
20240401,152400,739205600,6250,6250,6250,6250,0
|
|
20240401,152300,739205600,6250,6250,6250,6250,0
|
|
20240401,152200,739205600,6250,6250,6250,6250,0
|
|
20240401,152100,739205600,6250,6250,6250,6250,0
|
|
20240401,152000,739205600,6250,6250,6250,6250,0
|
|
20240401,151900,739205600,6250,6220,6250,6200,2128
|
|
20240401,151800,725951390,6220,6230,6230,6210,2110
|
|
20240401,151700,712826290,6230,6230,6230,6230,0
|
|
20240401,151600,712826290,6230,6220,6230,6220,242
|
|
20240401,151500,711318830,6220,6220,6220,6220,20
|
|
20240401,151400,711194430,6220,6220,6220,6220,150
|
|
20240401,151300,710261430,6210,6220,6220,6210,204
|
|
20240401,151200,708992590,6220,6220,6220,6220,150
|
|
20240401,151100,708059590,6230,6230,6230,6230,15
|
|
20240401,151000,707966140,6230,6230,6230,6230,1
|
|
20240401,150900,707959910,6230,6220,6230,6220,1605
|
|
20240401,150800,697961640,6220,6220,6220,6220,12
|
|
20240401,150700,697887000,6220,6220,6220,6220,1157
|
|
20240401,150600,690690460,6220,6220,6220,6220,19
|
|
20240401,150500,690572280,6220,6220,6220,6220,9
|
|
20240401,150400,690516300,6220,6220,6220,6220,3
|
|
20240401,150300,690497640,6220,6220,6220,6220,5
|
|
20240401,150200,690466540,6210,6210,6210,6210,0
|
|
20240401,150100,690466540,6210,6210,6210,6210,179
|
|
20240401,150000,689354950,6210,6210,6210,6210,1620
|
|
20240401,145900,679294750,6210,6210,6210,6210,0
|
|
20240401,145800,679294750,6210,6210,6210,6210,0
|
|
20240401,145700,679294750,6210,6220,6220,6210,659
|
|
20240401,145600,675202310,6220,6220,6220,6220,0
|
|
20240401,145500,675202310,6220,6220,6220,6220,0
|
|
20240401,145400,675202310,6220,6220,6220,6220,0
|
|
20240401,145300,675202310,6220,6220,6220,6220,321
|
|
20240401,145200,673205690,6220,6220,6220,6220,0
|
|
20240401,145100,673205690,6220,6220,6220,6220,0
|
|
20240401,145000,673205690,6220,6230,6230,6220,11
|
|
20240401,144900,673137260,6210,6210,6210,6210,0
|
|
20240401,144800,673137260,6210,6220,6220,6210,500
|
|
20240401,144700,670032240,6220,6220,6220,6220,16
|
|
20240401,144600,669932720,6210,6210,6210,6210,22
|
|
20240401,144500,669796100,6220,6220,6220,6220,0
|
|
20240401,144400,669796100,6220,6220,6220,6220,28
|
|
20240401,144300,669621940,6220,6220,6220,6220,28
|
|
20240401,144200,669447780,6220,6220,6220,6220,30
|
|
20240401,144100,669261180,6220,6220,6220,6220,10
|
|
20240401,144000,669198980,6220,6220,6220,6220,0
|
|
20240401,143900,669198980,6220,6220,6220,6220,46
|
|
20240401,143800,668912860,6230,6230,6230,6230,0
|
|
20240401,143700,668912860,6230,6220,6230,6220,135
|
|
20240401,143600,668071910,6220,6230,6230,6220,202
|
|
20240401,143500,666813460,6230,6230,6230,6230,0
|
|
20240401,143400,666813460,6230,6230,6230,6230,0
|
|
20240401,143300,666813460,6230,6230,6230,6230,0
|
|
20240401,143200,666813460,6230,6230,6230,6230,2
|
|
20240401,143100,666801000,6230,6230,6230,6230,8
|
|
20240401,143000,666751160,6230,6230,6230,6230,10
|
|
20240401,142900,666688860,6210,6210,6210,6210,0
|
|
20240401,142800,666688860,6210,6210,6210,6210,0
|
|
20240401,142700,666688860,6210,6210,6210,6210,64
|
|
20240401,142600,666291420,6220,6220,6220,6220,10
|
|
20240401,142500,666229220,6210,6210,6210,6210,80
|
|
20240401,142400,665732420,6220,6220,6220,6220,281
|
|
20240401,142300,663984600,6210,6210,6210,6210,1
|
|
20240401,142200,663978390,6210,6210,6210,6210,0
|
|
20240401,142100,663978390,6210,6210,6210,6210,0
|
|
20240401,142000,663978390,6210,6220,6220,6210,400
|
|
20240401,141900,661492220,6230,6230,6230,6230,16
|
|
20240401,141800,661392540,6230,6230,6230,6230,72
|
|
20240401,141700,660943980,6230,6230,6230,6230,57
|
|
20240401,141600,660588870,6230,6230,6230,6230,39
|
|
20240401,141500,660345900,6230,6230,6230,6230,0
|
|
20240401,141400,660345900,6230,6240,6240,6230,6
|
|
20240401,141300,660308470,6240,6240,6240,6240,0
|
|
20240401,141200,660308470,6240,6240,6240,6240,39
|
|
20240401,141100,660065110,6240,6240,6240,6240,1
|
|
20240401,141000,660058870,6230,6230,6230,6230,40
|
|
20240401,140900,659809670,6230,6230,6230,6230,359
|
|
20240401,140800,657573100,6230,6210,6230,6210,9597
|
|
20240401,140700,597880000,6190,6200,6200,6190,326
|
|
20240401,140600,595859000,6200,6210,6210,6200,180
|
|
20240401,140500,594742920,6210,6210,6210,6210,20
|
|
20240401,140400,594618720,6210,6210,6210,6210,20
|
|
20240401,140300,594494520,6210,6210,6210,6210,5
|
|
20240401,140200,594463470,6210,6200,6210,6200,18
|
|
20240401,140100,594351710,6210,6190,6210,6190,1105
|
|
20240401,140000,587511620,6220,6220,6220,6200,2282
|
|
20240401,135900,573359690,6220,6210,6220,6210,1181
|
|
20240401,135800,566025670,6210,6220,6220,6210,585
|
|
20240401,135700,562387270,6220,6220,6220,6220,0
|
|
20240401,135600,562387270,6220,6220,6220,6220,0
|
|
20240401,135500,562387270,6220,6220,6220,6220,15
|
|
20240401,135400,562293970,6220,6220,6220,6220,10
|
|
20240401,135300,562231770,6220,6220,6220,6220,199
|
|
20240401,135200,560993990,6220,6220,6220,6220,0
|
|
20240401,135100,560993990,6220,6220,6220,6220,0
|
|
20240401,135000,560993990,6220,6220,6220,6220,4
|
|
20240401,134900,560969110,6220,6220,6220,6220,0
|
|
20240401,134800,560969110,6220,6220,6220,6220,0
|
|
20240401,134700,560969110,6220,6220,6220,6220,94
|
|
20240401,134600,560384430,6220,6220,6220,6220,1
|
|
20240401,134500,560378210,6220,6220,6220,6220,10
|
|
20240401,134400,560316010,6230,6230,6230,6230,0
|
|
20240401,134300,560316010,6230,6230,6230,6230,0
|
|
20240401,134200,560316010,6230,6230,6230,6230,0
|
|
20240401,134100,560316010,6230,6210,6230,6210,18
|
|
20240401,134000,560204210,6210,6210,6210,6210,341
|
|
20240401,133900,558086600,6210,6210,6210,6210,100
|
|
20240401,133800,557465600,6210,6210,6210,6210,0
|
|
20240401,133700,557465600,6210,6220,6220,6210,300
|
|
20240401,133600,555601220,6220,6220,6220,6220,100
|
|
20240401,133500,554979220,6220,6220,6220,6220,24
|
|
20240401,133400,554829940,6230,6230,6230,6230,0
|
|
20240401,133300,554829940,6230,6230,6230,6230,5
|
|
20240401,133200,554798790,6230,6220,6230,6220,120
|
|
20240401,133100,554052190,6220,6220,6220,6220,0
|
|
20240401,133000,554052190,6220,6220,6220,6220,0
|
|
20240401,132900,554052190,6220,6220,6220,6220,590
|
|
20240401,132800,550382390,6220,6220,6220,6220,99
|
|
20240401,132700,549766610,6220,6220,6220,6220,0
|
|
20240401,132600,549766610,6220,6220,6220,6220,2
|
|
20240401,132500,549754170,6240,6240,6240,6240,2
|
|
20240401,132400,549741690,6240,6240,6240,6240,0
|
|
20240401,132300,549741690,6240,6240,6240,6240,0
|
|
20240401,132200,549741690,6240,6240,6240,6240,0
|
|
20240401,132100,549741690,6240,6240,6240,6240,50
|
|
20240401,132000,549429690,6230,6230,6230,6230,1100
|
|
20240401,131900,542576690,6230,6230,6230,6230,0
|
|
20240401,131800,542576690,6230,6230,6230,6230,50
|
|
20240401,131700,542265190,6230,6240,6240,6230,1000
|
|
20240401,131600,536031490,6240,6240,6240,6240,5
|
|
20240401,131500,536000290,6250,6250,6250,6250,1
|
|
20240401,131400,535994040,6250,6250,6250,6250,0
|
|
20240401,131300,535994040,6250,6250,6250,6250,0
|
|
20240401,131200,535994040,6250,6250,6250,6250,0
|
|
20240401,131100,535994040,6250,6250,6250,6250,114
|
|
20240401,131000,535281540,6250,6250,6250,6250,0
|
|
20240401,130900,535281540,6250,6250,6250,6250,301
|
|
20240401,130800,533400290,6250,6250,6250,6250,1
|
|
20240401,130700,533394040,6250,6250,6250,6250,0
|
|
20240401,130600,533394040,6250,6250,6250,6250,0
|
|
20240401,130500,533394040,6250,6250,6250,6250,0
|
|
20240401,130400,533394040,6250,6250,6250,6250,1
|
|
20240401,130300,533387790,6250,6250,6250,6250,0
|
|
20240401,130200,533387790,6250,6250,6250,6250,0
|
|
20240401,130100,533387790,6250,6250,6250,6250,80
|
|
20240401,130000,532887790,6250,6250,6250,6250,0
|
|
20240401,125900,532887790,6250,6250,6250,6250,0
|
|
20240401,125800,532887790,6250,6250,6250,6250,30
|
|
20240401,125700,532700290,6250,6250,6250,6250,0
|
|
20240401,125600,532700290,6250,6250,6250,6250,0
|
|
20240401,125500,532700290,6250,6240,6250,6240,74
|
|
20240401,125400,532237930,6240,6240,6240,6240,1
|
|
20240401,125300,532231690,6230,6230,6230,6230,0
|
|
20240401,125200,532231690,6230,6230,6230,6230,0
|
|
20240401,125100,532231690,6230,6230,6230,6230,4
|
|
20240401,125000,532206770,6230,6230,6230,6230,0
|
|
20240401,124900,532206770,6230,6230,6230,6230,0
|
|
20240401,124800,532206770,6230,6230,6230,6230,52
|
|
20240401,124700,531882810,6240,6240,6240,6240,0
|
|
20240401,124600,531882810,6240,6240,6240,6240,0
|
|
20240401,124500,531882810,6240,6240,6240,6240,0
|
|
20240401,124400,531882810,6240,6240,6240,6240,23
|
|
20240401,124300,531739290,6240,6250,6250,6240,372
|
|
20240401,124200,529417980,6250,6250,6260,6250,2108
|
|
20240401,124100,516231850,6240,6240,6240,6240,0
|
|
20240401,124000,516231850,6240,6240,6240,6240,0
|
|
20240401,123900,516231850,6240,6240,6240,6240,0
|
|
20240401,123800,516231850,6240,6240,6240,6240,15
|
|
20240401,123700,516138250,6240,6240,6240,6240,0
|
|
20240401,123600,516138250,6240,6240,6240,6240,0
|
|
20240401,123500,516138250,6240,6240,6240,6240,299
|
|
20240401,123400,514272490,6240,6240,6240,6240,10
|
|
20240401,123300,514210090,6250,6250,6250,6250,10
|
|
20240401,123200,514147590,6250,6240,6250,6240,240
|
|
20240401,123100,512649590,6250,6240,6250,6240,25
|
|
20240401,123000,512493390,6240,6240,6240,6240,0
|
|
20240401,122900,512493390,6240,6240,6240,6240,250
|
|
20240401,122800,510933390,6240,6240,6240,6240,0
|
|
20240401,122700,510933390,6240,6240,6240,6240,310
|
|
20240401,122600,508998990,6240,6240,6240,6240,30
|
|
20240401,122500,508811790,6250,6250,6250,6250,1
|
|
20240401,122400,508805540,6250,6250,6250,6250,0
|
|
20240401,122300,508805540,6250,6250,6250,6250,0
|
|
20240401,122200,508805540,6250,6250,6250,6250,0
|
|
20240401,122100,508805540,6250,6250,6250,6250,0
|
|
20240401,122000,508805540,6250,6250,6250,6250,0
|
|
20240401,121900,508805540,6250,6250,6250,6250,46
|
|
20240401,121800,508518040,6260,6260,6260,6260,3
|
|
20240401,121700,508499260,6260,6240,6260,6240,161
|
|
20240401,121600,507494600,6240,6260,6260,6240,146
|
|
20240401,121500,506580680,6260,6240,6260,6240,3271
|
|
20240401,121400,486140100,6230,6230,6230,6230,0
|
|
20240401,121300,486140100,6230,6230,6230,6230,8
|
|
20240401,121200,486090260,6230,6230,6230,6230,0
|
|
20240401,121100,486090260,6230,6230,6230,6230,0
|
|
20240401,121000,486090260,6230,6220,6230,6220,1006
|
|
20240401,120900,479832910,6210,6220,6220,6210,215
|
|
20240401,120800,478495660,6220,6220,6220,6220,1
|
|
20240401,120700,478489440,6230,6230,6240,6230,279
|
|
20240401,120600,476751030,6220,6220,6220,6220,7
|
|
20240401,120500,476707490,6230,6230,6230,6230,0
|
|
20240401,120400,476707490,6230,6230,6230,6230,0
|
|
20240401,120300,476707490,6230,6230,6230,6230,0
|
|
20240401,120200,476707490,6230,6230,6230,6230,0
|
|
20240401,120100,476707490,6230,6230,6230,6230,0
|
|
20240401,120000,476707490,6230,6230,6230,6230,50
|
|
20240401,115900,476395990,6230,6230,6230,6230,19
|
|
20240401,115800,476277620,6240,6240,6240,6240,20
|
|
20240401,115700,476152820,6230,6230,6230,6230,0
|
|
20240401,115600,476152820,6230,6230,6230,6230,0
|
|
20240401,115500,476152820,6230,6230,6230,6230,301
|
|
20240401,115400,474277590,6230,6230,6230,6230,0
|
|
20240401,115300,474277590,6230,6230,6230,6230,3
|
|
20240401,115200,474258900,6230,6230,6230,6230,0
|
|
20240401,115100,474258900,6230,6230,6230,6230,0
|
|
20240401,115000,474258900,6230,6230,6230,6230,0
|
|
20240401,114900,474258900,6230,6230,6230,6230,15
|
|
20240401,114800,474165450,6240,6240,6240,6240,0
|
|
20240401,114700,474165450,6240,6240,6240,6240,1
|
|
20240401,114600,474159210,6220,6220,6220,6220,0
|
|
20240401,114500,474159210,6220,6230,6230,6220,2500
|
|
20240401,114400,458594210,6230,6230,6230,6230,0
|
|
20240401,114300,458594210,6230,6230,6230,6230,0
|
|
20240401,114200,458594210,6230,6230,6230,6230,240
|
|
20240401,114100,457099010,6230,6230,6230,6230,0
|
|
20240401,114000,457099010,6230,6230,6230,6230,0
|
|
20240401,113900,457099010,6230,6230,6230,6230,0
|
|
20240401,113800,457099010,6230,6230,6230,6230,0
|
|
20240401,113700,457099010,6230,6230,6230,6230,4
|
|
20240401,113600,457074090,6240,6240,6240,6240,34
|
|
20240401,113500,456861930,6250,6250,6250,6250,10
|
|
20240401,113400,456799430,6250,6250,6250,6250,32
|
|
20240401,113300,456599430,6250,6240,6250,6240,186
|
|
20240401,113200,455437290,6230,6230,6230,6230,6
|
|
20240401,113100,455399910,6250,6250,6250,6250,0
|
|
20240401,113000,455399910,6250,6230,6250,6230,1701
|
|
20240401,112900,444777020,6230,6230,6230,6230,12
|
|
20240401,112800,444702260,6220,6220,6220,6220,1
|
|
20240401,112700,444696040,6230,6230,6230,6230,15
|
|
20240401,112600,444602590,6220,6220,6220,6220,0
|
|
20240401,112500,444602590,6220,6220,6220,6220,199
|
|
20240401,112400,443364810,6210,6210,6210,6210,39
|
|
20240401,112300,443122620,6210,6210,6210,6210,0
|
|
20240401,112200,443122620,6210,6210,6210,6210,3
|
|
20240401,112100,443103990,6190,6200,6200,6190,28
|
|
20240401,112000,442930400,6210,6190,6210,6190,768
|
|
20240401,111900,438163400,6190,6190,6190,6190,0
|
|
20240401,111800,438163400,6190,6190,6200,6190,1055
|
|
20240401,111700,431631660,6200,6200,6200,6200,20
|
|
20240401,111600,431507660,6200,6200,6200,6200,1
|
|
20240401,111500,431501460,6190,6190,6190,6190,0
|
|
20240401,111400,431501460,6190,6190,6200,6190,664
|
|
20240401,111300,427389660,6190,6190,6190,6190,89
|
|
20240401,111200,426838750,6200,6200,6200,6200,0
|
|
20240401,111100,426838750,6200,6200,6200,6200,323
|
|
20240401,111000,424836150,6190,6190,6190,6190,0
|
|
20240401,110900,424836150,6190,6190,6190,6190,0
|
|
20240401,110800,424836150,6190,6190,6190,6190,1
|
|
20240401,110700,424829960,6210,6210,6210,6210,2
|
|
20240401,110600,424817540,6210,6190,6210,6190,21
|
|
20240401,110500,424687530,6190,6190,6190,6190,0
|
|
20240401,110400,424687530,6190,6200,6200,6190,250
|
|
20240401,110300,423139900,6210,6210,6210,6210,1
|
|
20240401,110200,423133690,6200,6200,6200,6200,111
|
|
20240401,110100,422445490,6200,6200,6200,6200,1
|
|
20240401,110000,422439290,6190,6190,6190,6190,48
|
|
20240401,105900,422142170,6200,6200,6200,6200,6490
|
|
20240401,105800,381904170,6210,6210,6210,6210,0
|
|
20240401,105700,381904170,6210,6210,6210,6210,0
|
|
20240401,105600,381904170,6210,6210,6210,6210,0
|
|
20240401,105500,381904170,6210,6210,6210,6210,300
|
|
20240401,105400,380041170,6210,6210,6210,6210,27
|
|
20240401,105300,379873500,6210,6210,6210,6210,13
|
|
20240401,105200,379792770,6210,6210,6210,6210,0
|
|
20240401,105100,379792770,6210,6210,6210,6210,82
|
|
20240401,105000,379283550,6210,6210,6210,6210,500
|
|
20240401,104900,376178550,6210,6210,6210,6210,0
|
|
20240401,104800,376178550,6210,6210,6210,6210,50
|
|
20240401,104700,375868050,6210,6210,6210,6210,0
|
|
20240401,104600,375868050,6210,6210,6210,6210,0
|
|
20240401,104500,375868050,6210,6210,6210,6210,0
|
|
20240401,104400,375868050,6210,6220,6220,6210,141
|
|
20240401,104300,374991340,6210,6210,6210,6210,250
|
|
20240401,104200,373438840,6240,6210,6240,6210,220
|
|
20240401,104100,372066070,6220,6220,6220,6220,1100
|
|
20240401,104000,365224070,6220,6230,6230,6220,101
|
|
20240401,103900,364595550,6240,6240,6240,6240,95
|
|
20240401,103800,364002750,6240,6250,6250,6240,1080
|
|
20240401,103700,357263150,6250,6250,6250,6250,0
|
|
20240401,103600,357263150,6250,6250,6250,6250,5
|
|
20240401,103500,357231900,6250,6250,6250,6250,0
|
|
20240401,103400,357231900,6250,6250,6250,6250,1
|
|
20240401,103300,357225650,6240,6250,6250,6240,103
|
|
20240401,103200,356582410,6250,6250,6250,6250,0
|
|
20240401,103100,356582410,6250,6240,6250,6240,201
|
|
20240401,103000,355326170,6240,6240,6240,6240,1
|
|
20240401,102900,355319930,6240,6240,6240,6240,26
|
|
20240401,102800,355157690,6260,6250,6260,6250,407
|
|
20240401,102700,352610110,6250,6250,6250,6250,100
|
|
20240401,102600,351985110,6240,6240,6240,6240,2
|
|
20240401,102500,351972630,6250,6250,6250,6250,79
|
|
20240401,102400,351478880,6250,6250,6260,6250,1278
|
|
20240401,102300,343491370,6240,6230,6250,6230,193
|
|
20240401,102200,342286130,6230,6230,6230,6230,82
|
|
20240401,102100,341775270,6250,6250,6250,6250,10
|
|
20240401,102000,341712770,6250,6250,6250,6250,56
|
|
20240401,101900,341362770,6250,6220,6250,6220,22
|
|
20240401,101800,341225900,6220,6250,6250,6220,103
|
|
20240401,101700,340582180,6250,6250,6250,6250,0
|
|
20240401,101600,340582180,6250,6250,6260,6250,451
|
|
20240401,101500,337763420,6250,6250,6250,6220,82
|
|
20240401,101400,337253320,6250,6220,6250,6220,105
|
|
20240401,101300,336600070,6220,6230,6230,6220,300
|
|
20240401,101200,334733070,6220,6220,6220,6220,110
|
|
20240401,101100,334048870,6250,6250,6250,6250,4
|
|
20240401,101000,334023870,6260,6210,6260,6210,717
|
|
20240401,100900,329546590,6220,6220,6220,6220,4
|
|
20240401,100800,329521710,6210,6220,6220,6210,1048
|
|
20240401,100700,323008150,6220,6220,6220,6220,0
|
|
20240401,100600,323008150,6220,6230,6230,6220,309
|
|
20240401,100500,321085270,6230,6250,6250,6230,73
|
|
20240401,100400,320630460,6230,6240,6250,6230,137
|
|
20240401,100300,319776850,6240,6240,6240,6240,0
|
|
20240401,100200,319776850,6240,6240,6240,6240,550
|
|
20240401,100100,316344850,6250,6250,6250,6250,339
|
|
20240401,100000,314226100,6250,6250,6250,6250,0
|
|
20240401,095900,314226100,6250,6250,6250,6250,60
|
|
20240401,095800,313851100,6250,6250,6250,6250,115
|
|
20240401,095700,313132350,6260,6250,6260,6250,11
|
|
20240401,095600,313063540,6250,6270,6270,6250,793
|
|
20240401,095500,308102590,6270,6270,6280,6270,627
|
|
20240401,095400,304171200,6270,6270,6270,6270,820
|
|
20240401,095300,299029800,6260,6270,6270,6260,21
|
|
20240401,095200,298898330,6260,6260,6260,6260,300
|
|
20240401,095100,297020330,6260,6260,6260,6260,80
|
|
20240401,095000,296519530,6260,6260,6260,6260,50
|
|
20240401,094900,296206530,6270,6250,6270,6250,611
|
|
20240401,094800,292384760,6270,6270,6270,6270,403
|
|
20240401,094700,289857950,6270,6260,6280,6250,3177
|
|
20240401,094600,269956260,6250,6240,6250,6240,449
|
|
20240401,094500,267150150,6240,6240,6240,6240,7
|
|
20240401,094400,267106470,6240,6250,6250,6240,968
|
|
20240401,094300,261065990,6250,6240,6260,6240,1966
|
|
20240401,094200,248782720,6240,6240,6240,6240,2
|
|
20240401,094100,248770240,6240,6240,6250,6240,543
|
|
20240401,094000,245379910,6250,6240,6250,6240,371
|
|
20240401,093900,243064860,6240,6240,6240,6240,102
|
|
20240401,093800,242428380,6250,6240,6250,6240,925
|
|
20240401,093700,236656340,6240,6200,6240,6200,1419
|
|
20240401,093600,227812660,6210,6210,6210,6200,126
|
|
20240401,093500,227031010,6220,6220,6220,6220,41
|
|
20240401,093400,226775990,6220,6220,6220,6220,9
|
|
20240401,093300,226720010,6220,6220,6220,6220,2
|
|
20240401,093200,226707570,6200,6200,6200,6200,228
|
|
20240401,093100,225293970,6200,6200,6200,6200,60
|
|
20240401,093000,224921970,6200,6210,6230,6200,883
|
|
20240401,092900,219438480,6220,6220,6220,6220,35
|
|
20240401,092800,219220780,6230,6240,6240,6230,161
|
|
20240401,092700,218217740,6240,6220,6240,6220,951
|
|
20240401,092600,212293010,6220,6240,6240,6220,230
|
|
20240401,092500,210861810,6240,6240,6240,6240,331
|
|
20240401,092400,208796370,6240,6220,6240,6220,2889
|
|
20240401,092300,190805410,6220,6230,6230,6220,224
|
|
20240401,092200,189410130,6240,6230,6240,6230,350
|
|
20240401,092100,187228800,6230,6230,6240,6230,372
|
|
20240401,092000,184911210,6220,6220,6240,6220,1070
|
|
20240401,091900,178244850,6220,6220,6220,6210,720
|
|
20240401,091800,173770260,6220,6210,6220,6210,696
|
|
20240401,091700,169444150,6180,6180,6200,6180,1378
|
|
20240401,091600,160906900,6150,6150,6150,6150,16
|
|
20240401,091500,160808500,6150,6180,6190,6130,7850
|
|
20240401,091400,112499390,6180,6180,6180,6180,4
|
|
20240401,091300,112474670,6180,6180,6180,6180,310
|
|
20240401,091200,110558870,6180,6180,6180,6180,1398
|
|
20240401,091100,101919230,6180,6180,6180,6180,2177
|
|
20240401,091000,88465370,6180,6170,6180,6170,1130
|
|
20240401,090900,81482470,6160,6160,6160,6160,240
|
|
20240401,090800,80004070,6160,6160,6160,6160,0
|
|
20240401,090700,80004070,6160,6180,6180,6150,625
|
|
20240401,090600,76158960,6160,6160,6160,6160,119
|
|
20240401,090500,75425920,6190,6190,6190,6190,52
|
|
20240401,090400,75104040,6190,6170,6190,6170,379
|
|
20240401,090300,72758470,6180,6220,6220,6180,2933
|
|
20240401,090200,54586980,6200,6200,6200,6200,579
|
|
20240401,090100,50997180,6200,6170,6230,6170,6937
|
|
20240401,090000,8032030,6170,6140,6170,6140,1308
|