598 lines
28 KiB
CSV
598 lines
28 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20240401,185500,389791880,5520,5520,5520,5520,1740
|
|
20240401,185400,389791880,5520,5520,5520,5520,0
|
|
20240401,185300,389791880,5520,5520,5520,5520,0
|
|
20240401,185200,389791880,5520,5520,5520,5520,0
|
|
20240401,185100,389791880,5520,5520,5520,5520,0
|
|
20240401,185000,389791880,5520,5520,5520,5520,0
|
|
20240401,184900,389791880,5520,5520,5520,5520,0
|
|
20240401,184800,389791880,5520,5520,5520,5520,0
|
|
20240401,184700,389791880,5520,5520,5520,5520,0
|
|
20240401,184600,389791880,5520,5520,5520,5520,0
|
|
20240401,184500,389791880,5520,5520,5520,5520,0
|
|
20240401,184400,389791880,5520,5520,5520,5520,0
|
|
20240401,184300,389791880,5520,5520,5520,5520,0
|
|
20240401,184200,389791880,5520,5520,5520,5520,0
|
|
20240401,184100,389791880,5520,5520,5520,5520,0
|
|
20240401,184000,389791880,5520,5520,5520,5520,0
|
|
20240401,183900,389791880,5520,5520,5520,5520,0
|
|
20240401,183800,389791880,5520,5520,5520,5520,0
|
|
20240401,183700,389791880,5520,5520,5520,5520,0
|
|
20240401,183600,389791880,5520,5520,5520,5520,0
|
|
20240401,183500,389791880,5520,5520,5520,5520,0
|
|
20240401,183400,389791880,5520,5520,5520,5520,0
|
|
20240401,183300,389791880,5520,5520,5520,5520,0
|
|
20240401,183200,389791880,5520,5520,5520,5520,0
|
|
20240401,183100,389791880,5520,5520,5520,5520,0
|
|
20240401,183000,389791880,5520,5520,5520,5520,0
|
|
20240401,182900,389791880,5520,5520,5520,5520,0
|
|
20240401,182800,389791880,5520,5520,5520,5520,0
|
|
20240401,182700,389791880,5520,5520,5520,5520,0
|
|
20240401,182600,389791880,5520,5520,5520,5520,0
|
|
20240401,182500,389791880,5520,5520,5520,5520,1740
|
|
20240401,182400,389791880,5520,5520,5520,5520,0
|
|
20240401,182300,389791880,5520,5520,5520,5520,0
|
|
20240401,182200,389791880,5520,5520,5520,5520,0
|
|
20240401,182100,389791880,5520,5520,5520,5520,0
|
|
20240401,182000,389791880,5520,5520,5520,5520,0
|
|
20240401,181900,389791880,5520,5520,5520,5520,0
|
|
20240401,181800,389791880,5520,5520,5520,5520,0
|
|
20240401,181700,389791880,5520,5520,5520,5520,0
|
|
20240401,181600,389791880,5520,5520,5520,5520,0
|
|
20240401,181500,389791880,5520,5520,5520,5520,0
|
|
20240401,181400,389791880,5520,5520,5520,5520,0
|
|
20240401,181300,389791880,5520,5520,5520,5520,0
|
|
20240401,181200,389791880,5520,5520,5520,5520,0
|
|
20240401,181100,389791880,5520,5520,5520,5520,0
|
|
20240401,181000,389791880,5520,5520,5520,5520,0
|
|
20240401,180900,389791880,5520,5520,5520,5520,0
|
|
20240401,180800,389791880,5520,5520,5520,5520,0
|
|
20240401,180700,389791880,5520,5520,5520,5520,0
|
|
20240401,180600,389791880,5520,5520,5520,5520,0
|
|
20240401,180500,389791880,5520,5520,5520,5520,0
|
|
20240401,180400,389791880,5520,5520,5520,5520,0
|
|
20240401,180300,389791880,5520,5520,5520,5520,0
|
|
20240401,180200,389791880,5520,5520,5520,5520,0
|
|
20240401,180100,389791880,5520,5520,5520,5520,0
|
|
20240401,180000,389791880,5520,5520,5520,5520,0
|
|
20240401,175900,389791880,5520,5520,5520,5520,0
|
|
20240401,175800,389791880,5520,5520,5520,5520,0
|
|
20240401,175700,389791880,5520,5520,5520,5520,0
|
|
20240401,175600,389791880,5520,5520,5520,5520,0
|
|
20240401,175500,389791880,5520,5520,5520,5520,1740
|
|
20240401,175400,389791880,5520,5520,5520,5520,0
|
|
20240401,175300,389791880,5520,5520,5520,5520,0
|
|
20240401,175200,389791880,5520,5520,5520,5520,0
|
|
20240401,175100,389791880,5520,5520,5520,5520,0
|
|
20240401,175000,389791880,5520,5520,5520,5520,0
|
|
20240401,174900,389791880,5520,5520,5520,5520,0
|
|
20240401,174800,389791880,5520,5520,5520,5520,0
|
|
20240401,174700,389791880,5520,5520,5520,5520,0
|
|
20240401,174600,389791880,5520,5520,5520,5520,0
|
|
20240401,174500,389791880,5520,5520,5520,5520,0
|
|
20240401,174400,389791880,5520,5520,5520,5520,0
|
|
20240401,174300,389791880,5520,5520,5520,5520,0
|
|
20240401,174200,389791880,5520,5520,5520,5520,0
|
|
20240401,174100,389791880,5520,5520,5520,5520,0
|
|
20240401,174000,389791880,5520,5520,5520,5520,0
|
|
20240401,173900,389791880,5520,5520,5520,5520,0
|
|
20240401,173800,389791880,5520,5520,5520,5520,0
|
|
20240401,173700,389791880,5520,5520,5520,5520,0
|
|
20240401,173600,389791880,5520,5520,5520,5520,0
|
|
20240401,173500,389791880,5520,5520,5520,5520,0
|
|
20240401,173400,389791880,5520,5520,5520,5520,0
|
|
20240401,173300,389791880,5520,5520,5520,5520,0
|
|
20240401,173200,389791880,5520,5520,5520,5520,0
|
|
20240401,173100,389791880,5520,5520,5520,5520,0
|
|
20240401,173000,389791880,5520,5520,5520,5520,0
|
|
20240401,172900,389791880,5520,5520,5520,5520,0
|
|
20240401,172800,389791880,5520,5520,5520,5520,0
|
|
20240401,172700,389791880,5520,5520,5520,5520,0
|
|
20240401,172600,389791880,5520,5520,5520,5520,0
|
|
20240401,172500,389791880,5520,5520,5520,5520,1740
|
|
20240401,172400,389791880,5520,5520,5520,5520,0
|
|
20240401,172300,389791880,5520,5520,5520,5520,0
|
|
20240401,172200,389791880,5520,5520,5520,5520,0
|
|
20240401,172100,389791880,5520,5520,5520,5520,0
|
|
20240401,172000,389791880,5520,5520,5520,5520,0
|
|
20240401,171900,389791880,5520,5520,5520,5520,0
|
|
20240401,171800,389791880,5520,5520,5520,5520,0
|
|
20240401,171700,389791880,5520,5520,5520,5520,0
|
|
20240401,171600,389791880,5520,5520,5520,5520,0
|
|
20240401,171500,389791880,5520,5520,5520,5520,0
|
|
20240401,171400,389791880,5520,5520,5520,5520,0
|
|
20240401,171300,389791880,5520,5520,5520,5520,0
|
|
20240401,171200,389791880,5520,5520,5520,5520,0
|
|
20240401,171100,389791880,5520,5520,5520,5520,0
|
|
20240401,171000,389791880,5520,5520,5520,5520,0
|
|
20240401,170900,389791880,5520,5520,5520,5520,0
|
|
20240401,170800,389791880,5520,5520,5520,5520,0
|
|
20240401,170700,389791880,5520,5520,5520,5520,0
|
|
20240401,170600,389791880,5520,5520,5520,5520,0
|
|
20240401,170500,389791880,5520,5520,5520,5520,0
|
|
20240401,170400,389791880,5520,5520,5520,5520,0
|
|
20240401,170300,389791880,5520,5520,5520,5520,0
|
|
20240401,170200,389791880,5520,5520,5520,5520,0
|
|
20240401,170100,389791880,5520,5520,5520,5520,0
|
|
20240401,170000,389791880,5520,5520,5520,5520,0
|
|
20240401,165900,389791880,5520,5520,5520,5520,0
|
|
20240401,165800,389791880,5520,5520,5520,5520,0
|
|
20240401,165700,389791880,5520,5520,5520,5520,0
|
|
20240401,165600,389791880,5520,5520,5520,5520,0
|
|
20240401,165500,389791880,5520,5520,5520,5520,1740
|
|
20240401,165400,389791880,5520,5520,5520,5520,0
|
|
20240401,165300,389791880,5520,5520,5520,5520,0
|
|
20240401,165200,389791880,5520,5520,5520,5520,0
|
|
20240401,165100,389791880,5520,5520,5520,5520,0
|
|
20240401,165000,389791880,5520,5520,5520,5520,0
|
|
20240401,164900,389791880,5520,5520,5520,5520,0
|
|
20240401,164800,389791880,5520,5520,5520,5520,0
|
|
20240401,164700,389791880,5520,5520,5520,5520,0
|
|
20240401,164600,389791880,5520,5520,5520,5520,0
|
|
20240401,164500,389791880,5520,5520,5520,5520,0
|
|
20240401,164400,389791880,5520,5520,5520,5520,0
|
|
20240401,164300,389791880,5520,5520,5520,5520,0
|
|
20240401,164200,389791880,5520,5520,5520,5520,0
|
|
20240401,164100,389791880,5520,5520,5520,5520,0
|
|
20240401,164000,389791880,5520,5520,5520,5520,0
|
|
20240401,163900,389791880,5520,5520,5520,5520,0
|
|
20240401,163800,389791880,5520,5520,5520,5520,0
|
|
20240401,163700,389791880,5520,5520,5520,5520,0
|
|
20240401,163600,389791880,5520,5520,5520,5520,0
|
|
20240401,163500,389791880,5520,5520,5520,5520,0
|
|
20240401,163400,389791880,5520,5520,5520,5520,0
|
|
20240401,163300,389791880,5520,5520,5520,5520,0
|
|
20240401,163200,389791880,5520,5520,5520,5520,0
|
|
20240401,163100,389791880,5520,5520,5520,5520,0
|
|
20240401,163000,389791880,5520,5520,5520,5520,0
|
|
20240401,162900,389791880,5520,5520,5520,5520,0
|
|
20240401,162800,389791880,5520,5520,5520,5520,0
|
|
20240401,162700,389791880,5520,5520,5520,5520,0
|
|
20240401,162600,389791880,5520,5520,5520,5520,0
|
|
20240401,162500,389791880,5520,5520,5520,5520,1740
|
|
20240401,162400,389791880,5520,5520,5520,5520,0
|
|
20240401,162300,389791880,5520,5520,5520,5520,0
|
|
20240401,162200,389791880,5520,5520,5520,5520,0
|
|
20240401,162100,389791880,5520,5520,5520,5520,0
|
|
20240401,162000,389791880,5520,5520,5520,5520,0
|
|
20240401,161900,389791880,5520,5520,5520,5520,0
|
|
20240401,161800,389791880,5520,5520,5520,5520,0
|
|
20240401,161700,389791880,5520,5520,5520,5520,0
|
|
20240401,161600,389791880,5520,5520,5520,5520,0
|
|
20240401,161500,389791880,5520,5520,5520,5520,0
|
|
20240401,161400,389791880,5520,5520,5520,5520,0
|
|
20240401,161300,389791880,5520,5520,5520,5520,0
|
|
20240401,161200,389791880,5520,5520,5520,5520,0
|
|
20240401,161100,389791880,5520,5520,5520,5520,0
|
|
20240401,161000,389791880,5520,5520,5520,5520,0
|
|
20240401,160900,389791880,5520,5520,5520,5520,0
|
|
20240401,160800,389791880,5520,5520,5520,5520,0
|
|
20240401,160700,389791880,5520,5520,5520,5520,0
|
|
20240401,160600,389791880,5520,5520,5520,5520,0
|
|
20240401,160500,389791880,5520,5520,5520,5520,0
|
|
20240401,160400,389791880,5520,5520,5520,5520,0
|
|
20240401,160300,389791880,5520,5520,5520,5520,0
|
|
20240401,160200,389791880,5520,5520,5520,5520,0
|
|
20240401,160100,389791880,5520,5520,5520,5520,0
|
|
20240401,160000,389791880,5520,5520,5520,5520,0
|
|
20240401,155900,389791880,5520,5520,5520,5520,0
|
|
20240401,155800,389791880,5520,5520,5520,5520,0
|
|
20240401,155700,389791880,5520,5520,5520,5520,0
|
|
20240401,155600,389791880,5520,5520,5520,5520,0
|
|
20240401,155500,389791880,5520,5520,5520,5520,1740
|
|
20240401,155400,389791880,5520,5520,5520,5520,0
|
|
20240401,155300,389791880,5520,5520,5520,5520,0
|
|
20240401,155200,389791880,5520,5520,5520,5520,0
|
|
20240401,155100,389791880,5520,5520,5520,5520,0
|
|
20240401,155000,389791880,5520,5520,5520,5520,0
|
|
20240401,154900,389791880,5520,5520,5520,5520,0
|
|
20240401,154800,389791880,5520,5520,5520,5520,0
|
|
20240401,154700,389791880,5520,5520,5520,5520,0
|
|
20240401,154600,389791880,5520,5520,5520,5520,0
|
|
20240401,154500,389791880,5520,5520,5520,5520,0
|
|
20240401,154400,389791880,5520,5520,5520,5520,0
|
|
20240401,154300,389791880,5520,5520,5520,5520,0
|
|
20240401,154200,389791880,5520,5520,5520,5520,0
|
|
20240401,154100,389791880,5520,5520,5520,5520,0
|
|
20240401,154000,389791880,5520,5520,5520,5520,0
|
|
20240401,153900,389791880,5520,5520,5520,5520,0
|
|
20240401,153800,389791880,5520,5520,5520,5520,0
|
|
20240401,153700,389791880,5520,5520,5520,5520,0
|
|
20240401,153600,389791880,5520,5520,5520,5520,0
|
|
20240401,153500,389791880,5520,5520,5520,5520,0
|
|
20240401,153400,389791880,5520,5520,5520,5520,0
|
|
20240401,153300,389791880,5520,5520,5520,5520,0
|
|
20240401,153200,389791880,5520,5520,5520,5520,0
|
|
20240401,153100,389791880,5520,5520,5520,5520,0
|
|
20240401,153000,389791880,5520,5520,5520,5520,1740
|
|
20240401,152900,380187080,5540,5540,5540,5540,0
|
|
20240401,152800,380187080,5540,5540,5540,5540,0
|
|
20240401,152700,380187080,5540,5540,5540,5540,0
|
|
20240401,152600,380187080,5540,5540,5540,5540,0
|
|
20240401,152500,380187080,5540,5540,5540,5540,0
|
|
20240401,152400,380187080,5540,5540,5540,5540,0
|
|
20240401,152300,380187080,5540,5540,5540,5540,0
|
|
20240401,152200,380187080,5540,5540,5540,5540,0
|
|
20240401,152100,380187080,5540,5540,5540,5540,0
|
|
20240401,152000,380187080,5540,5540,5540,5540,0
|
|
20240401,151900,380187080,5540,5540,5550,5520,130
|
|
20240401,151800,379468470,5550,5540,5550,5530,237
|
|
20240401,151700,378153900,5550,5550,5550,5550,0
|
|
20240401,151600,378153900,5550,5520,5550,5520,56
|
|
20240401,151500,377844750,5550,5550,5550,5550,1
|
|
20240401,151400,377839200,5550,5540,5550,5510,3415
|
|
20240401,151300,359000380,5550,5550,5550,5550,1
|
|
20240401,151200,358994830,5540,5540,5550,5540,72
|
|
20240401,151100,358595940,5550,5550,5550,5550,1
|
|
20240401,151000,358590390,5550,5540,5550,5540,54
|
|
20240401,150900,358291220,5550,5550,5550,5550,0
|
|
20240401,150800,358291220,5550,5550,5550,5550,11
|
|
20240401,150700,358230170,5550,5540,5550,5540,25
|
|
20240401,150600,358091620,5550,5550,5550,5550,1
|
|
20240401,150500,358086070,5550,5550,5550,5550,1
|
|
20240401,150400,358080520,5550,5550,5550,5550,41
|
|
20240401,150300,357852970,5550,5550,5550,5550,0
|
|
20240401,150200,357852970,5550,5540,5550,5540,14
|
|
20240401,150100,357775290,5520,5520,5520,5520,3347
|
|
20240401,150000,339299850,5520,5510,5520,5510,137
|
|
20240401,145900,338543990,5520,5520,5520,5520,1
|
|
20240401,145800,338538470,5520,5520,5520,5520,1500
|
|
20240401,145700,330258470,5520,5520,5520,5520,2727
|
|
20240401,145600,315205430,5530,5530,5530,5530,1
|
|
20240401,145500,315199900,5520,5530,5530,5520,2325
|
|
20240401,145400,302362650,5540,5540,5540,5540,0
|
|
20240401,145300,302362650,5540,5550,5550,5540,8
|
|
20240401,145200,302318310,5550,5540,5550,5540,12
|
|
20240401,145100,302251810,5540,5540,5540,5540,0
|
|
20240401,145000,302251810,5540,5530,5540,5530,516
|
|
20240401,144900,299396540,5530,5530,5530,5530,1
|
|
20240401,144800,299391010,5530,5530,5530,5530,0
|
|
20240401,144700,299391010,5530,5530,5530,5530,1
|
|
20240401,144600,299385480,5530,5530,5530,5530,231
|
|
20240401,144500,298108050,5520,5520,5520,5520,0
|
|
20240401,144400,298108050,5520,5530,5530,5520,1996
|
|
20240401,144300,287084770,5530,5540,5540,5530,1255
|
|
20240401,144200,280144610,5540,5540,5540,5540,0
|
|
20240401,144100,280144610,5540,5540,5540,5540,1
|
|
20240401,144000,280139070,5540,5540,5540,5540,1
|
|
20240401,143900,280133530,5540,5540,5540,5540,2
|
|
20240401,143800,280122450,5540,5540,5540,5540,1
|
|
20240401,143700,280116910,5540,5540,5540,5540,1
|
|
20240401,143600,280111370,5540,5540,5540,5540,10
|
|
20240401,143500,280055970,5540,5540,5540,5540,11
|
|
20240401,143400,279995030,5540,5540,5540,5540,51
|
|
20240401,143300,279712490,5530,5530,5530,5530,129
|
|
20240401,143200,278999120,5540,5550,5550,5540,34
|
|
20240401,143100,278810750,5550,5550,5550,5550,1
|
|
20240401,143000,278805200,5550,5550,5550,5550,1
|
|
20240401,142900,278799650,5560,5560,5560,5560,1
|
|
20240401,142800,278794090,5560,5560,5560,5560,0
|
|
20240401,142700,278794090,5560,5550,5560,5550,6
|
|
20240401,142600,278760780,5550,5550,5550,5550,1
|
|
20240401,142500,278755230,5550,5550,5550,5550,0
|
|
20240401,142400,278755230,5550,5550,5550,5550,1
|
|
20240401,142300,278749680,5530,5540,5540,5530,31
|
|
20240401,142200,278578240,5540,5540,5540,5540,11
|
|
20240401,142100,278517300,5540,5530,5540,5530,41
|
|
20240401,142000,278290560,5540,5540,5540,5540,1
|
|
20240401,141900,278285020,5540,5540,5540,5540,55
|
|
20240401,141800,277980320,5540,5540,5540,5540,1
|
|
20240401,141700,277974780,5540,5540,5540,5540,21
|
|
20240401,141600,277858440,5540,5510,5540,5510,160
|
|
20240401,141500,276972070,5520,5520,5520,5520,1
|
|
20240401,141400,276966550,5520,5520,5520,5520,2267
|
|
20240401,141300,264452710,5520,5520,5520,5520,0
|
|
20240401,141200,264452710,5520,5530,5530,5520,1554
|
|
20240401,141100,255872710,5540,5540,5540,5540,8
|
|
20240401,141000,255828390,5540,5540,5540,5540,24
|
|
20240401,140900,255695430,5540,5560,5560,5540,31
|
|
20240401,140800,255523620,5560,5560,5560,5560,1
|
|
20240401,140700,255518060,5560,5560,5560,5560,45
|
|
20240401,140600,255267860,5560,5560,5560,5560,1
|
|
20240401,140500,255262300,5570,5540,5570,5540,11
|
|
20240401,140400,255201160,5540,5540,5540,5540,0
|
|
20240401,140300,255201160,5540,5520,5540,5520,9544
|
|
20240401,140200,202518260,5530,5530,5530,5530,1
|
|
20240401,140100,202512730,5530,5530,5530,5530,50
|
|
20240401,140000,202236230,5530,5520,5530,5520,188
|
|
20240401,135900,201196600,5530,5530,5530,5530,4
|
|
20240401,135800,201174480,5530,5530,5530,5530,100
|
|
20240401,135700,200621480,5540,5550,5550,5540,116
|
|
20240401,135600,199978830,5550,5570,5570,5550,48
|
|
20240401,135500,199712410,5540,5550,5550,5540,108
|
|
20240401,135400,199113820,5560,5570,5570,5560,4
|
|
20240401,135300,199091550,5560,5560,5560,5560,180
|
|
20240401,135200,198090750,5560,5560,5560,5560,0
|
|
20240401,135100,198090750,5560,5530,5560,5530,2212
|
|
20240401,135000,185858360,5530,5540,5540,5530,2352
|
|
20240401,134900,172851790,5540,5540,5540,5540,0
|
|
20240401,134800,172851790,5540,5540,5540,5540,1
|
|
20240401,134700,172846250,5540,5540,5540,5540,110
|
|
20240401,134600,172236850,5540,5540,5540,5540,0
|
|
20240401,134500,172236850,5540,5540,5540,5540,2
|
|
20240401,134400,172225770,5530,5540,5540,5530,290
|
|
20240401,134300,170622060,5540,5540,5540,5540,30
|
|
20240401,134200,170455860,5540,5540,5540,5540,41
|
|
20240401,134100,170228720,5540,5540,5540,5540,10
|
|
20240401,134000,170173320,5540,5540,5540,5540,5
|
|
20240401,133900,170145620,5540,5550,5550,5540,231
|
|
20240401,133800,168865870,5550,5550,5550,5550,0
|
|
20240401,133700,168865870,5550,5550,5550,5550,1
|
|
20240401,133600,168860320,5550,5560,5560,5550,7
|
|
20240401,133500,168821460,5560,5560,5560,5560,0
|
|
20240401,133400,168821460,5560,5560,5560,5560,2
|
|
20240401,133300,168810340,5560,5560,5560,5560,1
|
|
20240401,133200,168804780,5560,5560,5560,5560,1
|
|
20240401,133100,168799220,5560,5560,5560,5560,1
|
|
20240401,133000,168793660,5560,5560,5560,5560,1
|
|
20240401,132900,168788100,5560,5560,5560,5560,0
|
|
20240401,132800,168788100,5560,5560,5560,5560,1
|
|
20240401,132700,168782540,5560,5560,5560,5560,1
|
|
20240401,132600,168776980,5560,5560,5560,5560,0
|
|
20240401,132500,168776980,5560,5550,5560,5540,50
|
|
20240401,132400,168499860,5560,5560,5560,5560,1
|
|
20240401,132300,168494300,5540,5550,5550,5540,1107
|
|
20240401,132200,162360320,5570,5550,5570,5550,241
|
|
20240401,132100,161022750,5570,5570,5570,5570,2
|
|
20240401,132000,161011610,5570,5570,5570,5570,0
|
|
20240401,131900,161011610,5570,5570,5570,5570,1
|
|
20240401,131800,161006040,5570,5570,5570,5570,1
|
|
20240401,131700,161000470,5570,5570,5570,5570,0
|
|
20240401,131600,161000470,5570,5570,5570,5570,1
|
|
20240401,131500,160994900,5570,5570,5570,5570,1
|
|
20240401,131400,160989330,5570,5570,5570,5570,16
|
|
20240401,131300,160900210,5570,5570,5570,5570,1
|
|
20240401,131200,160894640,5560,5570,5570,5560,31
|
|
20240401,131100,160722270,5560,5560,5560,5560,49
|
|
20240401,131000,160449830,5560,5560,5560,5560,1
|
|
20240401,130900,160444270,5560,5560,5560,5560,1
|
|
20240401,130800,160438710,5560,5560,5560,5560,0
|
|
20240401,130700,160438710,5560,5560,5560,5560,1
|
|
20240401,130600,160433150,5560,5560,5560,5560,12
|
|
20240401,130500,160366430,5560,5560,5560,5560,0
|
|
20240401,130400,160366430,5560,5560,5560,5560,1
|
|
20240401,130300,160360870,5560,5570,5570,5560,51
|
|
20240401,130200,160077300,5570,5570,5570,5570,11
|
|
20240401,130100,160016030,5570,5570,5570,5570,21
|
|
20240401,130000,159899060,5570,5570,5570,5570,1
|
|
20240401,125900,159893490,5560,5560,5560,5560,6
|
|
20240401,125800,159860130,5560,5560,5560,5560,2
|
|
20240401,125700,159849010,5560,5560,5560,5560,0
|
|
20240401,125600,159849010,5560,5560,5560,5560,142
|
|
20240401,125500,159059490,5560,5570,5570,5560,115
|
|
20240401,125400,158420080,5570,5570,5570,5570,0
|
|
20240401,125300,158420080,5570,5570,5570,5570,18
|
|
20240401,125200,158319820,5570,5570,5570,5570,12
|
|
20240401,125100,158252980,5570,5570,5570,5570,0
|
|
20240401,125000,158252980,5570,5570,5570,5570,1
|
|
20240401,124900,158247410,5570,5570,5570,5570,1
|
|
20240401,124800,158241840,5560,5560,5560,5560,16
|
|
20240401,124700,158152880,5560,5560,5560,5560,84
|
|
20240401,124600,157685840,5570,5560,5570,5560,351
|
|
20240401,124500,155731840,5560,5560,5560,5560,0
|
|
20240401,124400,155731840,5560,5560,5560,5560,12
|
|
20240401,124300,155665120,5560,5560,5560,5560,1
|
|
20240401,124200,155659560,5560,5560,5560,5560,0
|
|
20240401,124100,155659560,5560,5560,5560,5560,1
|
|
20240401,124000,155654000,5550,5560,5560,5550,3
|
|
20240401,123900,155637340,5550,5550,5550,5550,94
|
|
20240401,123800,155115640,5560,5560,5560,5560,1
|
|
20240401,123700,155110080,5560,5560,5560,5560,1
|
|
20240401,123600,155104520,5560,5560,5560,5560,0
|
|
20240401,123500,155104520,5560,5560,5560,5560,12
|
|
20240401,123400,155037800,5560,5560,5560,5560,1
|
|
20240401,123300,155032240,5560,5560,5560,5560,0
|
|
20240401,123200,155032240,5560,5550,5560,5550,181
|
|
20240401,123100,154027680,5560,5560,5560,5560,1
|
|
20240401,123000,154022120,5560,5560,5560,5560,21
|
|
20240401,122900,153905360,5560,5560,5560,5560,1
|
|
20240401,122800,153899800,5560,5560,5560,5560,1
|
|
20240401,122700,153894240,5560,5560,5560,5560,0
|
|
20240401,122600,153894240,5560,5560,5560,5560,1
|
|
20240401,122500,153888680,5560,5560,5560,5560,1
|
|
20240401,122400,153883120,5560,5560,5560,5560,1
|
|
20240401,122300,153877560,5570,5570,5570,5570,1
|
|
20240401,122200,153871990,5570,5570,5570,5570,2
|
|
20240401,122100,153860850,5570,5570,5570,5570,0
|
|
20240401,122000,153860850,5570,5570,5570,5570,21
|
|
20240401,121900,153743880,5570,5570,5570,5570,87
|
|
20240401,121800,153259290,5570,5570,5570,5570,0
|
|
20240401,121700,153259290,5570,5570,5570,5570,1
|
|
20240401,121600,153253720,5570,5570,5570,5570,1
|
|
20240401,121500,153248150,5560,5560,5560,5560,84
|
|
20240401,121400,152781110,5570,5570,5570,5570,311
|
|
20240401,121300,151048840,5570,5570,5570,5570,1
|
|
20240401,121200,151043270,5570,5570,5570,5570,0
|
|
20240401,121100,151043270,5570,5560,5570,5560,69
|
|
20240401,121000,150659620,5560,5560,5560,5560,1
|
|
20240401,120900,150654060,5560,5560,5560,5560,0
|
|
20240401,120800,150654060,5560,5560,5560,5560,1
|
|
20240401,120700,150648500,5560,5560,5560,5560,1
|
|
20240401,120600,150642940,5560,5560,5560,5560,0
|
|
20240401,120500,150642940,5560,5560,5560,5560,1
|
|
20240401,120400,150637380,5560,5520,5560,5520,393
|
|
20240401,120300,148465820,5530,5550,5550,5530,4178
|
|
20240401,120200,125355860,5560,5560,5560,5560,1
|
|
20240401,120100,125350300,5560,5560,5560,5560,1
|
|
20240401,120000,125344740,5560,5560,5560,5560,1
|
|
20240401,115900,125339180,5560,5560,5560,5560,1
|
|
20240401,115800,125333620,5560,5560,5560,5560,1
|
|
20240401,115700,125328060,5560,5560,5560,5560,114
|
|
20240401,115600,124694220,5560,5560,5560,5560,4
|
|
20240401,115500,124671980,5560,5560,5560,5560,1
|
|
20240401,115400,124666420,5560,5560,5560,5560,0
|
|
20240401,115300,124666420,5560,5560,5560,5560,1
|
|
20240401,115200,124660860,5560,5560,5560,5560,2
|
|
20240401,115100,124649740,5550,5550,5550,5550,200
|
|
20240401,115000,123539740,5560,5560,5560,5560,1
|
|
20240401,114900,123534180,5560,5560,5560,5550,54
|
|
20240401,114800,123234360,5560,5560,5560,5560,1
|
|
20240401,114700,123228800,5540,5560,5560,5540,1625
|
|
20240401,114600,114225780,5560,5560,5560,5560,1
|
|
20240401,114500,114220220,5560,5560,5560,5560,0
|
|
20240401,114400,114220220,5560,5560,5560,5560,2
|
|
20240401,114300,114209100,5560,5570,5570,5540,632
|
|
20240401,114200,110700160,5570,5570,5570,5570,6
|
|
20240401,114100,110666740,5570,5570,5570,5570,16
|
|
20240401,114000,110577620,5570,5570,5570,5570,1
|
|
20240401,113900,110572050,5570,5570,5570,5570,7
|
|
20240401,113800,110533060,5570,5570,5570,5570,1
|
|
20240401,113700,110527490,5570,5570,5570,5570,1
|
|
20240401,113600,110521920,5570,5570,5570,5570,0
|
|
20240401,113500,110521920,5570,5570,5570,5570,1
|
|
20240401,113400,110516350,5570,5570,5570,5570,12
|
|
20240401,113300,110449510,5570,5570,5570,5570,0
|
|
20240401,113200,110449510,5570,5570,5570,5570,1
|
|
20240401,113100,110443940,5570,5570,5570,5570,1
|
|
20240401,113000,110438370,5570,5570,5570,5570,50
|
|
20240401,112900,110159870,5570,5570,5570,5570,1
|
|
20240401,112800,110154300,5570,5570,5570,5570,1
|
|
20240401,112700,110148730,5570,5570,5570,5570,0
|
|
20240401,112600,110148730,5570,5570,5570,5570,1
|
|
20240401,112500,110143160,5570,5560,5570,5560,49
|
|
20240401,112400,109870710,5560,5560,5560,5560,50
|
|
20240401,112300,109592710,5570,5570,5570,5570,1
|
|
20240401,112200,109587140,5570,5570,5570,5570,1
|
|
20240401,112100,109581570,5570,5570,5570,5570,0
|
|
20240401,112000,109581570,5570,5570,5570,5570,1
|
|
20240401,111900,109576000,5570,5570,5570,5570,1
|
|
20240401,111800,109570430,5570,5570,5570,5570,0
|
|
20240401,111700,109570430,5570,5570,5570,5570,1
|
|
20240401,111600,109564860,5570,5570,5570,5570,16
|
|
20240401,111500,109475740,5570,5570,5570,5570,0
|
|
20240401,111400,109475740,5570,5570,5570,5570,1
|
|
20240401,111300,109470170,5570,5570,5570,5570,5
|
|
20240401,111200,109442320,5560,5570,5570,5560,135
|
|
20240401,111100,108690720,5570,5570,5570,5570,1
|
|
20240401,111000,108685150,5570,5570,5570,5570,1
|
|
20240401,110900,108679580,5570,5570,5570,5570,0
|
|
20240401,110800,108679580,5570,5570,5570,5570,1
|
|
20240401,110700,108674010,5570,5570,5570,5570,1
|
|
20240401,110600,108668440,5570,5570,5570,5570,0
|
|
20240401,110500,108668440,5570,5570,5570,5570,1
|
|
20240401,110400,108662870,5570,5570,5570,5570,2
|
|
20240401,110300,108651730,5560,5560,5560,5560,10
|
|
20240401,110200,108596130,5560,5560,5560,5560,10
|
|
20240401,110100,108540530,5560,5560,5560,5560,1
|
|
20240401,110000,108534970,5560,5560,5560,5560,328
|
|
20240401,105900,106711290,5570,5570,5570,5570,1
|
|
20240401,105800,106705720,5570,5570,5570,5570,1
|
|
20240401,105700,106700150,5570,5570,5570,5570,0
|
|
20240401,105600,106700150,5570,5570,5570,5570,2
|
|
20240401,105500,106689010,5570,5580,5580,5570,2285
|
|
20240401,105400,93961520,5580,5580,5580,5580,20
|
|
20240401,105300,93849920,5580,5580,5580,5580,1
|
|
20240401,105200,93844340,5580,5580,5580,5580,32
|
|
20240401,105100,93665780,5580,5580,5580,5580,0
|
|
20240401,105000,93665780,5580,5580,5580,5580,11
|
|
20240401,104900,93604400,5580,5580,5580,5580,101
|
|
20240401,104800,93040820,5580,5580,5580,5580,0
|
|
20240401,104700,93040820,5580,5590,5590,5580,111
|
|
20240401,104600,92421430,5590,5590,5590,5590,1
|
|
20240401,104500,92415840,5580,5580,5580,5580,200
|
|
20240401,104400,91299840,5590,5590,5590,5590,1
|
|
20240401,104300,91294250,5590,5590,5590,5590,1
|
|
20240401,104200,91288660,5590,5590,5590,5590,0
|
|
20240401,104100,91288660,5590,5580,5590,5580,101
|
|
20240401,104000,90725070,5580,5590,5590,5580,45
|
|
20240401,103900,90473960,5590,5590,5590,5590,0
|
|
20240401,103800,90473960,5590,5580,5590,5580,12
|
|
20240401,103700,90406980,5580,5590,5590,5580,131
|
|
20240401,103600,89675990,5590,5590,5590,5590,120
|
|
20240401,103500,89005190,5590,5590,5590,5590,1
|
|
20240401,103400,88999600,5590,5590,5590,5590,4
|
|
20240401,103300,88977240,5590,5590,5590,5590,62
|
|
20240401,103200,88630660,5590,5590,5590,5590,6
|
|
20240401,103100,88597120,5590,5590,5590,5590,21
|
|
20240401,103000,88479730,5590,5590,5590,5590,53
|
|
20240401,102900,88183460,5590,5590,5590,5590,21
|
|
20240401,102800,88066070,5590,5590,5590,5590,4
|
|
20240401,102700,88043710,5590,5590,5590,5590,22
|
|
20240401,102600,87920730,5590,5590,5590,5590,1
|
|
20240401,102500,87915140,5590,5590,5590,5590,4
|
|
20240401,102400,87892780,5580,5580,5580,5580,0
|
|
20240401,102300,87892780,5580,5580,5580,5580,177
|
|
20240401,102200,86905120,5580,5580,5580,5580,321
|
|
20240401,102100,85113940,5580,5580,5580,5580,13
|
|
20240401,102000,85041400,5580,5580,5580,5580,1
|
|
20240401,101900,85035820,5580,5580,5580,5580,1
|
|
20240401,101800,85030240,5580,5580,5580,5580,40
|
|
20240401,101700,84807040,5580,5580,5580,5580,1
|
|
20240401,101600,84801460,5580,5580,5580,5580,1
|
|
20240401,101500,84795880,5580,5580,5580,5580,20
|
|
20240401,101400,84684280,5570,5580,5580,5570,34
|
|
20240401,101300,84494660,5580,5580,5580,5580,178
|
|
20240401,101200,83501420,5580,5580,5580,5580,12
|
|
20240401,101100,83434460,5580,5580,5580,5580,4
|
|
20240401,101000,83412140,5580,5580,5580,5580,220
|
|
20240401,100900,82184540,5580,5580,5580,5580,45
|
|
20240401,100800,81933440,5580,5580,5580,5580,35
|
|
20240401,100700,81738140,5580,5580,5580,5580,5
|
|
20240401,100600,81710240,5580,5580,5580,5580,1
|
|
20240401,100500,81704660,5580,5580,5580,5580,14
|
|
20240401,100400,81626540,5580,5580,5580,5580,10
|
|
20240401,100300,81570740,5580,5580,5580,5580,3
|
|
20240401,100200,81554000,5580,5580,5580,5580,90
|
|
20240401,100100,81051800,5580,5580,5580,5580,12
|
|
20240401,100000,80984840,5560,5560,5560,5560,0
|
|
20240401,095900,80984840,5560,5580,5580,5560,7001
|
|
20240401,095800,42056550,5570,5580,5580,5570,342
|
|
20240401,095700,40151600,5580,5580,5580,5580,1
|
|
20240401,095600,40146020,5580,5580,5580,5580,1
|
|
20240401,095500,40140440,5580,5590,5590,5580,84
|
|
20240401,095400,39671630,5580,5590,5590,5580,96
|
|
20240401,095300,39135650,5590,5590,5590,5590,4
|
|
20240401,095200,39113290,5590,5590,5590,5590,1
|
|
20240401,095100,39107700,5590,5590,5590,5590,41
|
|
20240401,095000,38878510,5590,5590,5590,5590,1
|
|
20240401,094900,38872920,5590,5590,5590,5590,9
|
|
20240401,094800,38822610,5590,5590,5590,5590,0
|
|
20240401,094700,38822610,5590,5590,5590,5590,59
|
|
20240401,094600,38492800,5590,5590,5590,5590,24
|
|
20240401,094500,38358640,5590,5590,5590,5590,3
|
|
20240401,094400,38341870,5590,5590,5590,5590,5
|
|
20240401,094300,38313920,5590,5590,5590,5590,12
|
|
20240401,094200,38246840,5590,5590,5590,5590,15
|
|
20240401,094100,38162990,5590,5580,5590,5580,22
|
|
20240401,094000,38040220,5580,5590,5590,5580,40
|
|
20240401,093900,37816820,5590,5590,5590,5590,3
|
|
20240401,093800,37800050,5580,5580,5580,5580,220
|
|
20240401,093700,36572450,5570,5570,5570,5570,0
|
|
20240401,093600,36572450,5570,5560,5570,5560,1655
|
|
20240401,093500,27367490,5540,5540,5540,5540,0
|
|
20240401,093400,27367490,5540,5540,5540,5540,0
|
|
20240401,093300,27367490,5540,5550,5550,5540,869
|
|
20240401,093200,22545570,5560,5560,5560,5560,3
|
|
20240401,093100,22528890,5560,5560,5560,5560,11
|
|
20240401,093000,22467730,5560,5560,5560,5560,66
|
|
20240401,092900,22100770,5560,5560,5560,5560,453
|
|
20240401,092800,19582090,5550,5550,5550,5550,0
|
|
20240401,092700,19582090,5550,5550,5550,5550,0
|
|
20240401,092600,19582090,5550,5550,5550,5550,83
|
|
20240401,092500,19121440,5560,5560,5560,5560,31
|
|
20240401,092400,18949080,5560,5550,5560,5550,735
|
|
20240401,092300,14869720,5560,5560,5560,5560,100
|
|
20240401,092200,14313720,5560,5560,5560,5560,32
|
|
20240401,092100,14135800,5560,5560,5560,5550,829
|
|
20240401,092000,9526580,5550,5550,5550,5550,145
|
|
20240401,091900,8721830,5560,5560,5560,5560,1
|
|
20240401,091800,8716270,5560,5560,5560,5560,0
|
|
20240401,091700,8716270,5560,5560,5560,5560,7
|
|
20240401,091600,8677350,5560,5560,5560,5560,0
|
|
20240401,091500,8677350,5560,5560,5560,5560,1
|
|
20240401,091400,8671790,5560,5540,5560,5540,20
|
|
20240401,091300,8560630,5550,5560,5560,5550,322
|
|
20240401,091200,6773520,5570,5570,5570,5570,50
|
|
20240401,091100,6495020,5570,5570,5570,5570,9
|
|
20240401,091000,6444890,5570,5570,5570,5570,25
|
|
20240401,090900,6305640,5570,5570,5570,5570,121
|
|
20240401,090800,5631670,5580,5590,5590,5580,11
|
|
20240401,090700,5570280,5600,5600,5600,5600,0
|
|
20240401,090600,5570280,5600,5600,5600,5600,1
|
|
20240401,090500,5564680,5570,5570,5570,5570,35
|
|
20240401,090400,5369730,5570,5570,5570,5570,1
|
|
20240401,090300,5364160,5570,5580,5580,5570,276
|
|
20240401,090200,3826660,5620,5570,5620,5570,178
|
|
20240401,090100,2835100,5570,5570,5570,5570,8
|
|
20240401,090000,2790540,5640,5640,5640,5570,495
|